Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.313 1.334 1.306 1.319 9,844,884 +0.01(+1.02%)
Apr 29, 2003 1.337 1.345 1.306 1.306 9,848,366 -0.04(-2.86%)
Apr 28, 2003 1.343 1.351 1.336 1.345 8,645,172 -0.00(-0.16%)
Apr 25, 2003 1.352 1.359 1.325 1.347 6,836,899 -0.01(-0.48%)
Apr 24, 2003 1.356 1.368 1.350 1.353 6,346,013 -0.00(-0.32%)
Apr 23, 2003 1.381 1.384 1.346 1.358 8,804,623 -0.01(-0.87%)
Apr 22, 2003 1.379 1.380 1.343 1.369 12,609,167 -0.01(-1.01%)
Apr 21, 2003 1.376 1.395 1.361 1.383 10,227,149 +0.03(+1.85%)
Apr 17, 2003 1.347 1.366 1.332 1.358 11,600,239 +0.01(+0.83%)
Apr 16, 2003 1.336 1.357 1.330 1.347 18,847,950 +0.01(+1.10%)
Apr 15, 2003 1.342 1.343 1.313 1.332 13,519,918 -0.01(-0.51%)
Apr 14, 2003 1.335 1.346 1.330 1.339 5,740,238 +0.01(+0.81%)
Apr 11, 2003 1.336 1.354 1.325 1.328 8,781,645 -0.01(-0.54%)
Apr 10, 2003 1.358 1.366 1.334 1.336 11,074,538 -0.02(-1.40%)
Apr 09, 2003 1.346 1.358 1.336 1.355 17,869,660 +0.03(+2.03%)
Apr 08, 2003 1.374 1.382 1.326 1.328 24,707,952 -0.09(-6.02%)
Apr 07, 2003 1.445 1.449 1.407 1.413 11,704,683 -0.03(-2.21%)
Apr 04, 2003 1.449 1.460 1.436 1.445 12,687,152 -0.00(-0.32%)
Apr 03, 2003 1.470 1.470 1.436 1.449 17,923,274 -0.02(-1.34%)
Apr 02, 2003 1.504 1.504 1.463 1.469 10,503,577 -0.03(-2.29%)
Apr 01, 2003 1.500 1.513 1.494 1.504 6,888,425 +0.02(+1.21%)
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%)
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.