Valero Energy (NY: VLO )

138.40 -0.81 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.788 9.813 9.651 9.806 2,629,407 +0.19(+1.97%)
Mar 30, 2004 9.582 9.633 9.486 9.616 2,597,459 +0.03(+0.36%)
Mar 29, 2004 9.404 9.623 9.402 9.582 1,403,288 +0.22(+2.38%)
Mar 26, 2004 9.322 9.453 9.293 9.360 2,022,233 +0.11(+1.20%)
Mar 25, 2004 9.363 9.371 9.203 9.248 2,223,248 -0.09(-1.00%)
Mar 24, 2004 9.526 9.584 9.322 9.342 2,260,700 -0.18(-1.94%)
Mar 23, 2004 9.531 9.616 9.502 9.526 2,623,140 +0.04(+0.43%)
Mar 22, 2004 9.512 9.544 9.453 9.486 2,611,828 -0.02(-0.26%)
Mar 19, 2004 9.567 9.764 9.499 9.510 1,893,827 -0.04(-0.39%)
Mar 18, 2004 9.396 9.564 9.371 9.548 3,117,042 +0.23(+2.49%)
Mar 17, 2004 9.178 9.342 9.158 9.315 2,790,984 +0.18(+1.95%)
Mar 16, 2004 9.258 9.319 9.078 9.137 3,079,438 -0.14(-1.55%)
Mar 15, 2004 9.486 9.486 9.242 9.281 3,229,856 -0.20(-2.16%)
Mar 12, 2004 9.486 9.530 9.273 9.486 2,078,945 +0.04(+0.43%)
Mar 11, 2004 9.600 9.625 9.432 9.445 2,203,682 -0.20(-2.09%)
Mar 10, 2004 9.798 9.883 9.644 9.646 3,127,590 -0.13(-1.35%)
Mar 09, 2004 9.945 9.965 9.777 9.778 2,082,614 -0.17(-1.68%)
Mar 08, 2004 9.852 10.06 9.852 9.945 1,869,675 +0.09(+0.95%)
Mar 05, 2004 9.700 9.852 9.688 9.852 1,552,788 +0.15(+1.57%)
Mar 04, 2004 9.693 9.700 9.584 9.700 1,321,200 +0.01(+0.07%)
Mar 03, 2004 9.576 9.729 9.379 9.693 2,560,619 +0.06(+0.61%)
Mar 02, 2004 9.919 9.935 9.634 9.634 2,199,860 -0.29(-2.89%)
Mar 01, 2004 9.821 9.939 9.772 9.921 1,825,803 +0.11(+1.10%)
Feb 27, 2004 9.651 9.831 9.608 9.813 2,317,107 +0.16(+1.66%)
Feb 26, 2004 9.404 9.669 9.371 9.652 2,350,890 +0.21(+2.20%)
Feb 25, 2004 9.142 9.450 9.101 9.445 2,559,396 +0.28(+3.07%)
Feb 24, 2004 9.083 9.185 8.988 9.163 1,400,689 +0.04(+0.43%)
Feb 23, 2004 9.100 9.178 9.019 9.124 976,492 +0.01(+0.11%)
Feb 20, 2004 9.150 9.155 9.055 9.114 1,208,540 -0.05(-0.57%)
Feb 19, 2004 9.206 9.320 9.162 9.167 999,422 -0.04(-0.43%)
Feb 18, 2004 9.306 9.322 9.155 9.206 1,101,076 -0.10(-1.07%)
Feb 17, 2004 9.149 9.353 9.126 9.306 1,716,200 +0.20(+2.17%)
Feb 13, 2004 9.142 9.173 8.969 9.108 1,770,619 -0.00(-0.02%)
Feb 12, 2004 9.044 9.178 9.003 9.109 1,934,183 +0.05(+0.56%)
Feb 11, 2004 8.897 9.123 8.869 9.059 2,617,637 +0.18(+2.05%)
Feb 10, 2004 8.758 8.925 8.733 8.877 1,800,122 +0.11(+1.27%)
Feb 09, 2004 8.648 8.782 8.634 8.766 2,616,719 +0.13(+1.53%)
Feb 06, 2004 8.697 8.722 8.589 8.634 6,277,804 -0.09(-1.05%)
Feb 05, 2004 8.733 8.970 8.671 8.725 3,006,980 +0.06(+0.74%)
Feb 04, 2004 8.750 8.799 8.627 8.661 1,674,621 -0.10(-1.16%)
Feb 03, 2004 8.692 8.848 8.637 8.763 1,512,891 -0.02(-0.26%)
Feb 02, 2004 8.627 8.880 8.566 8.786 1,770,008 +0.13(+1.51%)
Jan 30, 2004 8.562 8.681 8.504 8.655 1,928,986 -0.11(-1.25%)
Jan 29, 2004 8.897 8.925 8.635 8.764 1,992,271 -0.12(-1.38%)
Jan 28, 2004 8.872 8.993 8.792 8.887 2,368,469 +0.07(+0.76%)
Jan 27, 2004 8.844 8.908 8.704 8.820 2,825,837 +0.08(+0.90%)
Jan 26, 2004 8.578 8.771 8.467 8.741 1,701,066 +0.16(+1.85%)
Jan 23, 2004 8.508 8.761 8.508 8.583 1,965,673 +0.08(+0.88%)
Jan 22, 2004 8.467 8.542 8.429 8.508 1,478,191 -0.04(-0.44%)
Jan 21, 2004 8.570 8.668 8.429 8.545 1,698,773 +0.02(+0.29%)
Jan 20, 2004 8.221 8.542 8.221 8.521 1,575,565 +0.30(+3.64%)
Jan 16, 2004 8.091 8.231 8.082 8.221 1,391,670 +0.13(+1.62%)
Jan 15, 2004 8.177 8.244 8.063 8.091 2,451,015 -0.11(-1.30%)
Jan 14, 2004 8.014 8.254 7.850 8.197 4,407,364 -0.01(-0.16%)
Jan 13, 2004 7.858 8.300 7.858 8.210 4,950,642 +0.44(+5.64%)
Jan 12, 2004 7.624 7.785 7.585 7.772 2,351,807 +0.15(+2.02%)
Jan 09, 2004 7.588 7.709 7.520 7.618 2,273,846 +0.02(+0.28%)
Jan 08, 2004 7.652 7.667 7.481 7.597 2,711,036 -0.07(-0.94%)
Jan 07, 2004 7.752 7.752 7.638 7.669 3,302,619 -0.08(-1.08%)
Jan 06, 2004 7.687 7.752 7.647 7.752 2,413,258 +0.07(+0.85%)
Jan 05, 2004 7.556 7.719 7.531 7.687 2,878,881 +0.16(+2.13%)
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.