Valero Energy (NY: VLO )

135.20 +0.36 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.62 10.83 10.56 10.80 2,154,613 +0.19(+1.82%)
Aug 30, 2004 10.77 10.87 10.54 10.61 1,919,355 -0.19(-1.80%)
Aug 27, 2004 10.72 10.84 10.64 10.80 1,756,861 +0.04(+0.38%)
Aug 26, 2004 10.61 10.78 10.47 10.76 2,696,514 +0.15(+1.45%)
Aug 25, 2004 10.74 10.74 10.44 10.61 2,998,726 +0.04(+0.39%)
Aug 24, 2004 10.53 10.65 10.40 10.56 3,757,694 +0.03(+0.31%)
Aug 23, 2004 10.77 10.83 10.51 10.53 3,163,360 -0.21(-1.96%)
Aug 20, 2004 10.77 10.97 10.69 10.74 3,275,409 -0.01(-0.06%)
Aug 19, 2004 10.85 10.88 10.67 10.75 3,865,310 +0.10(+0.97%)
Aug 18, 2004 10.55 10.73 10.42 10.65 6,686,867 +0.12(+1.15%)
Aug 17, 2004 11.12 11.12 10.50 10.53 6,350,414 -0.59(-5.31%)
Aug 16, 2004 10.88 11.19 10.81 11.12 3,389,445 +0.23(+2.10%)
Aug 13, 2004 10.67 11.07 10.67 10.89 2,554,198 +0.24(+2.23%)
Aug 12, 2004 10.79 10.89 10.63 10.65 3,662,460 -0.04(-0.34%)
Aug 11, 2004 11.18 11.18 10.57 10.69 8,043,226 -0.49(-4.42%)
Aug 10, 2004 11.37 11.39 11.16 11.18 4,907,228 -0.22(-1.92%)
Aug 09, 2004 11.12 11.48 11.09 11.40 3,818,839 +0.33(+2.95%)
Aug 06, 2004 11.04 11.15 10.92 11.07 5,721,533 +0.03(+0.30%)
Aug 05, 2004 11.83 11.91 10.98 11.04 10,650,622 -0.79(-6.68%)
Aug 04, 2004 12.26 12.29 11.81 11.83 4,785,702 -0.47(-3.82%)
Aug 03, 2004 12.24 12.37 12.20 12.30 2,150,944 +0.12(+1.01%)
Aug 02, 2004 12.28 12.28 12.09 12.18 3,177,118 -0.08(-0.63%)
Jul 30, 2004 12.43 12.45 12.23 12.25 2,896,154 -0.03(-0.27%)
Jul 29, 2004 12.18 12.41 12.04 12.29 8,452,442 +0.26(+2.15%)
Jul 28, 2004 12.04 12.13 11.88 12.03 3,900,010 +0.04(+0.34%)
Jul 27, 2004 11.78 12.04 11.57 11.99 4,092,465 +0.15(+1.27%)
Jul 26, 2004 12.11 12.12 11.75 11.84 2,519,498 -0.23(-1.92%)
Jul 23, 2004 11.99 12.08 11.91 12.07 2,057,697 +0.07(+0.61%)
Jul 22, 2004 12.13 12.22 11.86 11.99 3,361,777 -0.13(-1.04%)
Jul 21, 2004 12.65 12.68 12.05 12.12 4,092,007 -0.51(-4.00%)
Jul 20, 2004 12.74 12.75 12.57 12.63 2,267,885 -0.08(-0.64%)
Jul 19, 2004 12.82 12.85 12.66 12.71 2,556,338 -0.11(-0.86%)
Jul 16, 2004 12.80 12.89 12.74 12.82 4,163,852 +0.31(+2.49%)
Jul 15, 2004 12.58 12.58 12.39 12.51 3,024,254 -0.04(-0.30%)
Jul 14, 2004 12.41 12.67 12.39 12.54 3,200,811 +0.10(+0.78%)
Jul 13, 2004 12.40 12.49 12.33 12.45 1,759,766 +0.05(+0.37%)
Jul 12, 2004 12.55 12.61 12.31 12.40 2,529,434 -0.06(-0.51%)
Jul 09, 2004 12.46 12.57 12.45 12.47 1,870,286 +0.04(+0.32%)
Jul 08, 2004 12.69 12.77 12.41 12.43 3,514,793 -0.26(-2.06%)
Jul 07, 2004 12.39 12.69 12.29 12.69 2,542,886 +0.30(+2.39%)
Jul 06, 2004 12.40 12.59 12.36 12.39 2,599,752 +0.10(+0.84%)
Jul 02, 2004 12.22 12.37 12.15 12.29 1,622,494 +0.05(+0.44%)
Jul 01, 2004 12.08 12.24 12.03 12.23 2,237,006 +0.17(+1.42%)
Jun 30, 2004 11.88 12.11 11.84 12.06 2,138,409 +0.26(+2.22%)
Jun 29, 2004 11.72 11.87 11.71 11.80 2,190,841 +0.06(+0.50%)
Jun 28, 2004 12.02 12.04 11.68 11.74 2,899,059 -0.22(-1.87%)
Jun 25, 2004 11.96 12.12 11.91 11.97 1,763,129 -0.06(-0.48%)
Jun 24, 2004 12.14 12.25 12.02 12.02 2,527,600 -0.13(-1.04%)
Jun 23, 2004 11.69 12.16 11.69 12.15 4,603,947 +0.47(+4.00%)
Jun 22, 2004 11.48 11.69 11.48 11.68 2,872,155 +0.20(+1.77%)
Jun 21, 2004 11.71 11.76 11.47 11.48 4,272,844 +0.01(+0.07%)
Jun 18, 2004 11.36 11.49 11.33 11.47 3,273,269 +0.10(+0.92%)
Jun 17, 2004 11.15 11.38 11.09 11.37 3,120,711 +0.23(+2.04%)
Jun 16, 2004 11.04 11.26 11.01 11.14 2,946,141 +0.17(+1.60%)
Jun 15, 2004 10.79 11.03 10.79 10.96 2,969,376 +0.28(+2.62%)
Jun 14, 2004 10.73 10.82 10.62 10.68 2,490,760 -0.04(-0.37%)
Jun 10, 2004 10.85 10.88 10.66 10.72 3,145,016 -0.10(-0.97%)
Jun 09, 2004 10.59 10.88 10.44 10.83 6,667,912 +0.26(+2.43%)
Jun 08, 2004 10.95 11.10 10.56 10.57 4,398,957 -0.38(-3.44%)
Jun 07, 2004 10.65 10.96 10.56 10.95 2,815,442 +0.32(+3.05%)
Jun 04, 2004 10.87 10.87 10.50 10.62 4,592,635 -0.21(-1.93%)
Jun 03, 2004 10.98 11.10 10.82 10.83 3,673,619 -0.12(-1.13%)
Jun 02, 2004 11.24 11.28 10.95 10.96 2,808,258 -0.27(-2.38%)
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.