Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.337 1.357 1.337 1.354 6,904,935 +0.01(+0.38%)
Aug 28, 2003 1.330 1.349 1.328 1.349 9,093,329 +0.02(+1.71%)
Aug 27, 2003 1.319 1.331 1.311 1.326 11,137,673 +0.01(+0.42%)
Aug 26, 2003 1.329 1.330 1.313 1.321 9,858,685 -0.02(-1.66%)
Aug 25, 2003 1.359 1.367 1.340 1.343 6,758,703 -0.01(-0.96%)
Aug 22, 2003 1.377 1.378 1.351 1.356 5,510,271 -0.01(-1.08%)
Aug 21, 2003 1.350 1.373 1.342 1.371 6,853,281 +0.02(+1.40%)
Aug 20, 2003 1.378 1.378 1.342 1.352 9,971,451 -0.03(-1.85%)
Aug 19, 2003 1.352 1.378 1.334 1.377 11,767,709 +0.02(+1.24%)
Aug 18, 2003 1.375 1.375 1.347 1.360 7,060,625 -0.01(-0.53%)
Aug 15, 2003 1.375 1.377 1.361 1.368 5,457,889 +0.01(+0.94%)
Aug 14, 2003 1.367 1.369 1.353 1.355 5,641,953 -0.00(-0.28%)
Aug 13, 2003 1.345 1.369 1.340 1.359 10,013,648 +0.01(+1.00%)
Aug 12, 2003 1.321 1.345 1.314 1.345 6,011,535 +0.03(+2.49%)
Aug 11, 2003 1.304 1.324 1.299 1.313 5,174,154 -0.00(-0.11%)
Aug 08, 2003 1.300 1.316 1.288 1.314 7,937,292 +0.02(+1.16%)
Aug 07, 2003 1.254 1.299 1.248 1.299 12,648,742 +0.05(+4.36%)
Aug 06, 2003 1.227 1.245 1.226 1.245 6,134,487 +0.02(+1.88%)
Aug 05, 2003 1.221 1.237 1.217 1.222 4,018,845 +0.00(+0.06%)
Aug 04, 2003 1.237 1.237 1.209 1.221 6,619,018 -0.02(-1.58%)
Aug 01, 2003 1.246 1.254 1.238 1.241 5,751,809 -0.01(-0.82%)
Jul 31, 2003 1.259 1.262 1.246 1.251 4,624,146 -0.01(-0.49%)
Jul 30, 2003 1.252 1.271 1.240 1.257 6,645,209 +0.01(+0.99%)
Jul 29, 2003 1.247 1.259 1.237 1.245 6,741,970 +0.00(+0.22%)
Jul 28, 2003 1.244 1.249 1.233 1.242 3,768,577 -0.00(-0.25%)
Jul 25, 2003 1.244 1.252 1.232 1.245 6,606,650 +0.00(+0.08%)
Jul 24, 2003 1.266 1.271 1.242 1.244 7,698,664 -0.02(-1.23%)
Jul 23, 2003 1.266 1.286 1.252 1.259 7,812,158 -0.01(-0.89%)
Jul 22, 2003 1.264 1.275 1.257 1.271 13,459,204 +0.01(+1.01%)
Jul 21, 2003 1.273 1.276 1.251 1.258 5,367,676 -0.02(-1.45%)
Jul 18, 2003 1.273 1.282 1.252 1.277 6,413,129 +0.01(+0.98%)
Jul 17, 2003 1.272 1.281 1.262 1.264 4,716,541 -0.01(-0.76%)
Jul 16, 2003 1.306 1.309 1.272 1.274 10,271,919 -0.03(-2.45%)
Jul 15, 2003 1.278 1.314 1.273 1.306 9,652,796 +0.04(+2.84%)
Jul 14, 2003 1.301 1.301 1.270 1.270 6,784,894 -0.02(-1.73%)
Jul 11, 2003 1.283 1.299 1.276 1.292 4,607,413 +0.01(+0.89%)
Jul 10, 2003 1.292 1.306 1.272 1.281 6,831,455 -0.01(-1.14%)
Jul 09, 2003 1.264 1.312 1.264 1.295 15,256,190 +0.04(+2.78%)
Jul 08, 2003 1.244 1.268 1.240 1.260 6,803,082 +0.02(+1.30%)
Jul 07, 2003 1.267 1.271 1.242 1.244 9,999,825 -0.02(-1.66%)
Jul 03, 2003 1.265 1.271 1.254 1.265 7,353,090 +0.00(+0.03%)
Jul 02, 2003 1.242 1.271 1.232 1.265 11,120,213 +0.02(+1.85%)
Jul 01, 2003 1.237 1.253 1.226 1.242 9,042,402 -0.01(-0.52%)
Jun 30, 2003 1.261 1.264 1.238 1.248 8,540,411 -0.01(-0.79%)
Jun 27, 2003 1.255 1.268 1.255 1.258 6,602,285 +0.00(+0.22%)
Jun 26, 2003 1.272 1.279 1.254 1.256 9,666,619 -0.02(-1.27%)
Jun 25, 2003 1.278 1.291 1.271 1.272 8,274,136 -0.00(-0.27%)
Jun 24, 2003 1.300 1.300 1.274 1.275 11,434,503 -0.03(-2.44%)
Jun 23, 2003 1.295 1.308 1.291 1.307 9,851,410 +0.02(+1.71%)
Jun 20, 2003 1.266 1.294 1.251 1.285 18,410,008 -0.01(-0.56%)
Jun 19, 2003 1.292 1.309 1.280 1.292 7,995,494 +0.00(+0.05%)
Jun 18, 2003 1.309 1.309 1.284 1.292 6,090,108 -0.02(-1.31%)
Jun 17, 2003 1.306 1.309 1.289 1.309 9,096,239 +0.00(+0.26%)
Jun 16, 2003 1.290 1.305 1.277 1.305 7,923,469 +0.02(+1.88%)
Jun 13, 2003 1.310 1.312 1.269 1.281 7,199,583 -0.03(-2.15%)
Jun 12, 2003 1.324 1.330 1.290 1.310 8,225,392 -0.01(-0.52%)
Jun 11, 2003 1.282 1.316 1.277 1.316 13,119,450 +0.04(+2.93%)
Jun 10, 2003 1.265 1.282 1.264 1.279 7,320,352 +0.02(+1.42%)
Jun 09, 2003 1.263 1.284 1.258 1.261 6,231,247 -0.01(-0.68%)
Jun 06, 2003 1.291 1.293 1.263 1.270 7,794,698 -0.02(-1.47%)
Jun 05, 2003 1.282 1.302 1.272 1.289 9,406,165 +0.01(+0.67%)
Jun 04, 2003 1.268 1.285 1.266 1.280 9,234,469 +0.01(+0.95%)
Jun 03, 2003 1.286 1.287 1.262 1.268 8,533,135 -0.01(-0.89%)
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.