Valero Energy (NY: VLO )

170.71 +2.90 (+1.73%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.53 10.76 9.407 10.23 39,510,788 -0.24(-2.28%)
Feb 25, 2005 9.888 10.58 9.838 10.47 19,788,642 +0.58(+5.90%)
Feb 24, 2005 9.766 9.914 9.637 9.887 16,994,072 +0.24(+2.52%)
Feb 23, 2005 9.551 9.665 9.421 9.644 12,323,687 +0.10(+1.02%)
Feb 22, 2005 9.615 9.809 9.522 9.546 23,937,504 +0.17(+1.84%)
Feb 18, 2005 9.018 9.497 9.009 9.374 18,657,862 +0.41(+4.53%)
Feb 17, 2005 9.143 9.282 8.967 8.967 14,160,507 -0.14(-1.53%)
Feb 16, 2005 8.940 9.134 8.883 9.107 13,228,868 +0.19(+2.11%)
Feb 15, 2005 8.866 9.012 8.841 8.919 10,003,987 +0.05(+0.60%)
Feb 14, 2005 8.832 8.975 8.801 8.866 11,948,385 +0.04(+0.49%)
Feb 11, 2005 8.812 8.914 8.721 8.822 10,101,817 +0.03(+0.31%)
Feb 10, 2005 8.501 8.815 8.455 8.795 11,705,031 +0.36(+4.26%)
Feb 09, 2005 8.502 8.627 8.357 8.436 10,569,725 -0.09(-1.03%)
Feb 08, 2005 8.379 8.542 8.280 8.524 16,546,355 +0.15(+1.73%)
Feb 07, 2005 8.725 8.749 8.321 8.379 21,262,694 -0.34(-3.95%)
Feb 04, 2005 8.791 8.835 8.637 8.723 15,909,247 -0.07(-0.77%)
Feb 03, 2005 8.473 8.864 8.374 8.791 20,048,708 +0.30(+3.54%)
Feb 02, 2005 8.254 8.646 8.236 8.491 23,137,114 +0.31(+3.79%)
Feb 01, 2005 7.755 8.191 7.705 8.180 29,086,588 +0.71(+9.48%)
Jan 31, 2005 7.267 7.494 7.191 7.472 8,982,178 +0.19(+2.66%)
Jan 28, 2005 7.352 7.375 7.208 7.279 5,553,283 -0.07(-1.00%)
Jan 27, 2005 7.167 7.353 7.135 7.352 9,670,463 +0.22(+3.06%)
Jan 26, 2005 7.027 7.149 6.970 7.133 10,015,824 +0.17(+2.50%)
Jan 25, 2005 7.052 7.129 6.908 6.960 9,332,065 -0.06(-0.82%)
Jan 24, 2005 7.174 7.177 7.017 7.017 8,151,500 +0.03(+0.39%)
Jan 21, 2005 6.983 7.108 6.964 6.990 9,746,359 +0.08(+1.14%)
Jan 20, 2005 6.965 7.030 6.822 6.911 9,349,820 -0.08(-1.13%)
Jan 19, 2005 7.037 7.175 6.971 6.990 9,021,170 -0.04(-0.55%)
Jan 18, 2005 6.980 7.215 6.973 7.029 17,815,000 +0.13(+1.92%)
Jan 14, 2005 6.744 6.912 6.693 6.897 14,569,580 +0.15(+2.24%)
Jan 13, 2005 6.456 6.828 6.456 6.746 18,213,976 +0.23(+3.55%)
Jan 12, 2005 6.368 6.535 6.282 6.514 11,097,515 +0.15(+2.30%)
Jan 11, 2005 6.318 6.398 6.299 6.368 8,304,336 +0.08(+1.23%)
Jan 10, 2005 6.288 6.417 6.249 6.290 9,250,250 +0.07(+1.20%)
Jan 07, 2005 6.240 6.247 6.068 6.216 8,813,675 -0.02(-0.32%)
Jan 06, 2005 6.056 6.266 6.033 6.236 11,433,128 +0.18(+2.99%)
Jan 05, 2005 6.222 6.306 6.043 6.055 12,414,901 -0.13(-2.11%)
Jan 04, 2005 6.211 6.295 6.180 6.186 9,116,562 +0.00(+0.02%)
Jan 03, 2005 6.503 6.504 6.158 6.184 10,251,171 -0.34(-5.15%)
Dec 31, 2004 6.434 6.562 6.420 6.520 4,619,206 +0.10(+1.59%)
Dec 30, 2004 6.431 6.453 6.391 6.418 3,263,872 -0.01(-0.18%)
Dec 29, 2004 6.394 6.457 6.341 6.430 4,695,102 +0.05(+0.81%)
Dec 28, 2004 6.301 6.434 6.296 6.378 5,151,522 +0.08(+1.30%)
Dec 27, 2004 6.483 6.499 6.283 6.296 6,365,161 -0.19(-2.86%)
Dec 23, 2004 6.506 6.565 6.441 6.481 4,806,161 +0.03(+0.45%)
Dec 22, 2004 6.606 6.675 6.250 6.453 10,695,058 -0.14(-2.11%)
Dec 21, 2004 6.526 6.592 6.377 6.592 8,221,826 +0.12(+1.84%)
Dec 20, 2004 6.493 6.542 6.405 6.473 5,565,120 +0.02(+0.24%)
Dec 17, 2004 6.438 6.526 6.433 6.457 9,285,413 -0.02(-0.38%)
Dec 16, 2004 6.576 6.624 6.436 6.481 7,960,019 -0.09(-1.44%)
Dec 15, 2004 6.292 6.576 6.273 6.576 13,229,912 +0.30(+4.78%)
Dec 14, 2004 6.410 6.460 6.237 6.276 10,604,540 -0.10(-1.62%)
Dec 13, 2004 6.232 6.391 6.223 6.380 9,328,235 +0.20(+3.30%)
Dec 10, 2004 6.351 6.351 6.104 6.176 8,312,692 -0.01(-0.14%)
Dec 09, 2004 6.200 6.262 6.091 6.184 8,845,008 -0.01(-0.19%)
Dec 08, 2004 6.065 6.209 5.917 6.196 10,510,192 +0.13(+2.15%)
Dec 07, 2004 6.259 6.262 6.064 6.065 10,364,667 -0.22(-3.43%)
Dec 06, 2004 6.311 6.380 6.201 6.280 8,608,965 +0.03(+0.55%)
Dec 03, 2004 6.053 6.341 6.045 6.246 14,334,929 +0.08(+1.23%)
Dec 02, 2004 6.276 6.305 5.931 6.170 27,698,182 -0.24(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.