Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.521 1.522 1.485 1.486 9,239,806 -0.01(-0.58%)
Mar 28, 2003 1.457 1.497 1.455 1.494 9,983,447 +0.04(+2.56%)
Mar 27, 2003 1.443 1.458 1.433 1.457 11,823,749 +0.02(+1.32%)
Mar 26, 2003 1.447 1.463 1.437 1.438 36,359,020 -0.05(-3.31%)
Mar 25, 2003 1.481 1.514 1.477 1.487 8,603,394 +0.01(+0.63%)
Mar 24, 2003 1.488 1.506 1.471 1.478 5,589,839 -0.02(-1.60%)
Mar 21, 2003 1.503 1.517 1.488 1.502 9,981,358 -0.00(-0.05%)
Mar 20, 2003 1.463 1.507 1.450 1.503 7,581,236 +0.04(+2.70%)
Mar 19, 2003 1.478 1.485 1.448 1.463 6,146,177 -0.01(-0.51%)
Mar 18, 2003 1.461 1.473 1.436 1.471 9,236,325 +0.00(+0.15%)
Mar 17, 2003 1.422 1.470 1.422 1.468 8,980,089 +0.03(+2.38%)
Mar 14, 2003 1.427 1.440 1.423 1.434 7,052,054 +0.01(+1.01%)
Mar 13, 2003 1.436 1.436 1.397 1.420 11,781,971 -0.01(-0.75%)
Mar 12, 2003 1.442 1.446 1.415 1.431 12,873,062 -0.02(-1.17%)
Mar 11, 2003 1.490 1.505 1.447 1.448 16,564,110 -0.03(-1.95%)
Mar 10, 2003 1.479 1.479 1.463 1.476 10,248,038 +0.02(+1.58%)
Mar 07, 2003 1.443 1.461 1.434 1.453 7,531,799 +0.01(+0.72%)
Mar 06, 2003 1.472 1.490 1.440 1.443 17,823,704 -0.02(-1.25%)
Mar 05, 2003 1.424 1.465 1.424 1.461 18,301,360 +0.03(+2.21%)
Mar 04, 2003 1.416 1.442 1.410 1.430 8,492,684 +0.02(+1.09%)
Mar 03, 2003 1.406 1.420 1.400 1.414 6,421,909 +0.01(+0.97%)
Feb 28, 2003 1.406 1.417 1.391 1.401 14,186,967 +0.00(+0.03%)
Feb 27, 2003 1.418 1.427 1.388 1.400 10,470,155 -0.01(-0.89%)
Feb 26, 2003 1.379 1.440 1.373 1.413 18,551,330 +0.04(+2.93%)
Feb 25, 2003 1.394 1.423 1.348 1.373 11,776,401 -0.02(-1.52%)
Feb 24, 2003 1.354 1.395 1.341 1.394 12,456,679 +0.05(+3.49%)
Feb 21, 2003 1.303 1.359 1.303 1.347 12,708,041 +0.04(+3.36%)
Feb 20, 2003 1.321 1.332 1.302 1.303 5,529,957 -0.02(-1.36%)
Feb 19, 2003 1.323 1.332 1.295 1.321 8,097,189 -0.01(-0.57%)
Feb 18, 2003 1.286 1.334 1.278 1.328 11,147,648 +0.05(+3.58%)
Feb 14, 2003 1.293 1.308 1.279 1.283 8,163,337 -0.01(-0.81%)
Feb 13, 2003 1.319 1.320 1.275 1.293 12,504,723 -0.03(-2.01%)
Feb 12, 2003 1.358 1.358 1.308 1.319 8,458,565 -0.04(-2.80%)
Feb 11, 2003 1.354 1.360 1.334 1.358 8,243,411 +0.01(+0.40%)
Feb 10, 2003 1.361 1.364 1.322 1.352 10,080,231 -0.01(-0.89%)
Feb 07, 2003 1.364 1.379 1.344 1.364 11,634,357 +0.00(+0.21%)
Feb 06, 2003 1.311 1.363 1.305 1.361 13,968,331 +0.04(+3.18%)
Feb 05, 2003 1.350 1.372 1.319 1.319 10,112,261 -0.01(-1.05%)
Feb 04, 2003 1.302 1.351 1.293 1.333 10,955,472 +0.03(+2.09%)
Feb 03, 2003 1.235 1.316 1.235 1.306 11,963,704 +0.07(+5.79%)
Jan 31, 2003 1.203 1.235 1.190 1.235 8,330,447 +0.01(+0.70%)
Jan 30, 2003 1.253 1.275 1.221 1.226 10,280,067 -0.03(-2.15%)
Jan 29, 2003 1.206 1.266 1.190 1.253 10,335,771 +0.06(+5.44%)
Jan 28, 2003 1.230 1.263 1.156 1.188 19,549,118 -0.02(-1.98%)
Jan 27, 2003 1.266 1.267 1.199 1.212 9,027,437 -0.06(-4.90%)
Jan 24, 2003 1.289 1.296 1.267 1.275 4,835,057 -0.03(-2.07%)
Jan 23, 2003 1.290 1.306 1.284 1.302 7,063,194 +0.02(+1.80%)
Jan 22, 2003 1.285 1.305 1.269 1.279 6,932,291 -0.02(-1.19%)
Jan 21, 2003 1.332 1.332 1.294 1.294 4,811,383 -0.04(-2.83%)
Jan 17, 2003 1.346 1.357 1.321 1.332 5,837,719 -0.03(-2.34%)
Jan 16, 2003 1.374 1.396 1.364 1.364 8,546,995 -0.00(-0.18%)
Jan 15, 2003 1.372 1.373 1.363 1.367 6,191,436 -0.01(-0.68%)
Jan 14, 2003 1.377 1.382 1.361 1.376 5,350,314 -0.00(-0.08%)
Jan 13, 2003 1.346 1.377 1.346 1.377 8,480,150 +0.03(+2.10%)
Jan 10, 2003 1.348 1.355 1.336 1.349 6,078,636 +0.00(+0.03%)
Jan 09, 2003 1.290 1.352 1.288 1.348 8,893,052 +0.07(+5.71%)
Jan 08, 2003 1.311 1.312 1.269 1.275 8,492,684 -0.06(-4.16%)
Jan 07, 2003 1.345 1.350 1.309 1.331 8,181,441 -0.02(-1.23%)
Jan 06, 2003 1.342 1.375 1.341 1.347 5,973,496 -0.00(-0.13%)
Jan 03, 2003 1.369 1.372 1.339 1.349 5,258,403 -0.02(-1.44%)
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.