Valero Energy (NY: VLO )

134.84 -3.56 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.427 6.530 6.419 6.460 1,736,531 -0.04(-0.60%)
May 28, 2002 6.632 6.689 6.493 6.499 3,140,736 -0.21(-3.19%)
May 27, 2002 6.820 6.828 6.712 6.713 825,616 +0.00(+0.00%)
May 24, 2002 6.820 6.828 6.712 6.713 817,056 -0.12(-1.72%)
May 23, 2002 6.869 6.905 6.754 6.831 1,768,173 -0.04(-0.55%)
May 22, 2002 6.738 6.870 6.723 6.869 1,942,132 +0.12(+1.82%)
May 21, 2002 6.614 6.864 6.614 6.746 2,012,908 +0.11(+1.63%)
May 20, 2002 6.543 6.671 6.543 6.638 1,438,141 +0.02(+0.25%)
May 17, 2002 6.722 6.741 6.574 6.622 2,542,733 -0.08(-1.22%)
May 16, 2002 6.869 6.902 6.704 6.704 1,539,489 -0.13(-1.94%)
May 15, 2002 6.934 6.936 6.772 6.836 2,591,803 -0.13(-1.81%)
May 14, 2002 7.018 7.024 6.892 6.962 1,602,011 +0.01(+0.14%)
May 13, 2002 6.887 6.952 6.803 6.952 1,849,038 +0.03(+0.47%)
May 10, 2002 6.853 6.934 6.830 6.920 1,944,578 +0.12(+1.71%)
May 09, 2002 6.583 6.898 6.552 6.803 3,927,525 +0.25(+3.74%)
May 08, 2002 6.601 6.689 6.558 6.558 2,517,664 -0.03(-0.50%)
May 07, 2002 6.776 6.776 6.558 6.591 3,065,833 -0.22(-3.19%)
May 06, 2002 7.006 7.008 6.787 6.808 1,405,428 -0.22(-3.16%)
May 03, 2002 6.844 7.114 6.836 7.031 4,326,652 +0.19(+2.85%)
May 02, 2002 6.885 6.941 6.664 6.836 6,361,267 -0.29(-4.11%)
May 01, 2002 7.042 7.212 7.003 7.129 2,904,715 +0.07(+1.00%)
Apr 30, 2002 7.032 7.180 7.000 7.059 6,556,933 -0.35(-4.72%)
Apr 29, 2002 7.513 7.515 7.359 7.409 1,500,815 -0.10(-1.39%)
Apr 26, 2002 7.575 7.597 7.463 7.513 841,972 -0.03(-0.46%)
Apr 25, 2002 7.466 7.613 7.441 7.548 1,153,967 +0.05(+0.65%)
Apr 24, 2002 7.523 7.597 7.443 7.499 2,215,758 -0.12(-1.61%)
Apr 23, 2002 7.621 7.695 7.523 7.621 2,897,683 -0.12(-1.58%)
Apr 22, 2002 7.803 7.834 7.672 7.744 1,321,353 -0.06(-0.73%)
Apr 19, 2002 7.917 7.919 7.755 7.801 2,021,468 -0.15(-1.87%)
Apr 18, 2002 7.817 8.014 7.816 7.950 1,718,951 +0.17(+2.23%)
Apr 17, 2002 7.817 7.916 7.744 7.777 30,572 +0.05(+0.61%)
Apr 16, 2002 7.814 7.814 7.687 7.729 1,027,396 -0.04(-0.57%)
Apr 15, 2002 7.685 7.883 7.662 7.773 28,692,506 +0.19(+2.52%)
Apr 12, 2002 7.827 7.829 7.523 7.582 3,009,579 -0.25(-3.13%)
Apr 11, 2002 7.768 7.884 7.744 7.827 1,708,557 -0.01(-0.19%)
Apr 10, 2002 7.687 7.924 7.678 7.842 1,868,299 +0.13(+1.72%)
Apr 09, 2002 7.703 7.777 7.656 7.709 973,282 -0.03(-0.44%)
Apr 08, 2002 7.785 7.891 7.703 7.744 1,118,503 +0.05(+0.64%)
Apr 05, 2002 7.657 7.736 7.530 7.695 1,683,334 +0.06(+0.81%)
Apr 04, 2002 7.687 7.709 7.605 7.633 1,413,835 -0.07(-0.85%)
Apr 03, 2002 7.976 7.976 7.646 7.698 2,097,442 -0.28(-3.47%)
Apr 02, 2002 8.005 8.015 7.948 7.974 1,522,063 -0.05(-0.61%)
Apr 01, 2002 8.091 8.091 7.952 8.023 1,152,744 -0.08(-0.93%)
Mar 29, 2002 8.087 8.172 8.009 8.099 1,308,818 +0.00(+0.00%)
Mar 28, 2002 8.087 8.172 8.009 8.099 1,232,386 +0.02(+0.20%)
Mar 27, 2002 8.022 8.130 8.014 8.082 1,755,639 +0.15(+1.90%)
Mar 26, 2002 7.799 7.979 7.799 7.932 2,223,554 +0.13(+1.70%)
Mar 25, 2002 7.845 7.865 7.719 7.799 3,021,044 -0.07(-0.85%)
Mar 22, 2002 7.907 7.909 7.834 7.866 1,445,937 -0.09(-1.13%)
Mar 21, 2002 7.786 7.976 7.768 7.956 1,991,813 +0.17(+2.21%)
Mar 20, 2002 7.952 7.965 7.785 7.785 1,982,794 -0.17(-2.08%)
Mar 19, 2002 7.801 8.045 7.777 7.950 1,698,468 +0.10(+1.27%)
Mar 18, 2002 7.783 7.850 7.703 7.850 1,165,126 +0.08(+0.99%)
Mar 15, 2002 7.752 7.785 7.656 7.773 1,800,428 -0.01(-0.15%)
Mar 14, 2002 7.891 7.934 7.747 7.785 2,903,339 -0.09(-1.08%)
Mar 13, 2002 8.038 8.112 7.826 7.870 3,839,017 +0.08(+0.99%)
Mar 12, 2002 7.530 7.829 7.449 7.793 2,956,535 +0.26(+3.52%)
Mar 11, 2002 7.384 7.564 7.384 7.528 1,597,730 +0.06(+0.83%)
Mar 08, 2002 7.641 7.670 7.456 7.466 2,129,543 -0.09(-1.23%)
Mar 07, 2002 7.523 7.711 7.499 7.559 3,169,780 +0.17(+2.26%)
Mar 06, 2002 7.121 7.409 7.104 7.392 45,859 +0.29(+4.05%)
Mar 05, 2002 7.016 7.106 7.008 7.104 1,634,418 +0.13(+1.85%)
Mar 04, 2002 7.188 7.234 6.951 6.975 2,743,902 -0.12(-1.68%)
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.