Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.9553 0.9553 0.8969 0.9096 14,575,227 -0.05(-5.46%)
Sep 27, 2002 1.001 1.001 0.9467 0.9622 5,829,654 -0.04(-3.88%)
Sep 26, 2002 0.9824 1.001 0.9759 1.001 4,039,216 +0.03(+3.08%)
Sep 25, 2002 0.9306 0.9756 0.9285 0.9711 9,193,000 +0.04(+4.36%)
Sep 24, 2002 0.9752 0.9824 0.9244 0.9306 9,604,779 -0.05(-5.25%)
Sep 23, 2002 0.9986 1.005 0.9684 0.9821 5,909,682 -0.02(-1.62%)
Sep 20, 2002 1.022 1.022 0.9835 0.9982 9,298,491 -0.01(-0.95%)
Sep 19, 2002 1.031 1.038 1.008 1.008 4,443,720 -0.04(-3.71%)
Sep 18, 2002 1.033 1.055 1.011 1.047 6,914,393 +0.01(+0.63%)
Sep 17, 2002 1.064 1.067 1.035 1.040 5,286,921 -0.03(-2.98%)
Sep 16, 2002 1.063 1.072 1.048 1.072 5,825,289 +0.01(+1.17%)
Sep 13, 2002 1.065 1.071 1.055 1.060 4,701,263 -0.01(-0.84%)
Sep 12, 2002 1.108 1.108 1.060 1.069 6,971,140 -0.04(-3.51%)
Sep 11, 2002 1.142 1.142 1.105 1.108 2,567,434 -0.01(-1.26%)
Sep 10, 2002 1.089 1.125 1.086 1.122 7,396,014 +0.05(+4.31%)
Sep 09, 2002 1.094 1.099 1.075 1.075 4,771,106 -0.02(-2.19%)
Sep 06, 2002 1.094 1.104 1.081 1.099 4,900,605 +0.02(+1.94%)
Sep 05, 2002 1.071 1.105 1.058 1.078 9,094,784 +0.01(+0.71%)
Sep 04, 2002 1.068 1.077 1.027 1.071 12,306,805 -0.00(-0.10%)
Sep 03, 2002 1.099 1.103 1.065 1.072 7,590,991 -0.04(-3.94%)
Aug 30, 2002 1.118 1.123 1.104 1.116 10,435,612 -0.00(-0.09%)
Aug 29, 2002 1.151 1.151 1.094 1.117 18,393,276 -0.05(-3.99%)
Aug 28, 2002 1.214 1.215 1.156 1.163 9,382,156 -0.07(-5.39%)
Aug 27, 2002 2.443 1.267 1.220 1.230 6,385,483 -0.02(-1.35%)
Aug 26, 2002 1.227 1.247 1.206 1.246 3,452,831 +0.03(+2.05%)
Aug 23, 2002 1.270 1.270 1.220 1.221 4,569,581 -0.05(-3.82%)
Aug 22, 2002 1.211 1.271 1.211 1.270 8,062,427 +0.06(+5.12%)
Aug 21, 2002 1.181 1.223 1.168 1.208 5,794,733 +0.03(+2.27%)
Aug 20, 2002 1.195 1.195 1.165 1.181 5,705,975 -0.02(-1.69%)
Aug 16, 2002 1.197 1.205 1.185 1.201 7,038,800 +0.00(+0.37%)
Aug 15, 2002 1.187 1.203 1.183 1.197 3,994,837 +0.02(+1.58%)
Aug 14, 2002 1.168 1.181 1.162 1.178 7,748,136 +0.03(+2.94%)
Aug 13, 2002 1.154 1.168 1.137 1.145 5,342,212 -0.01(-0.80%)
Aug 12, 2002 1.144 1.163 1.121 1.154 4,181,811 +0.04(+3.87%)
Aug 07, 2002 1.114 1.128 1.083 1.111 6,181,048 +0.01(+1.28%)
Aug 06, 2002 1.068 1.116 1.068 1.097 6,170,863 +0.03(+3.23%)
Aug 05, 2002 1.097 1.119 1.062 1.063 5,691,424 -0.04(-3.71%)
Aug 02, 2002 1.124 1.143 1.088 1.103 8,290,869 -0.02(-1.53%)
Aug 01, 2002 1.162 1.170 1.121 1.121 6,069,009 -0.05(-4.26%)
Jul 31, 2002 1.158 1.189 1.146 1.170 8,789,951 +0.01(+0.47%)
Jul 30, 2002 1.160 1.189 1.129 1.165 8,270,499 -0.00(-0.06%)
Jul 29, 2002 1.143 1.180 1.136 1.166 6,285,084 +0.03(+2.79%)
Jul 26, 2002 1.091 1.142 1.069 1.134 8,301,055 +0.04(+4.00%)
Jul 25, 2002 1.093 1.113 1.052 1.090 9,269,390 -0.00(-0.13%)
Jul 24, 2002 1.034 1.099 1.009 1.092 15,197,260 +0.04(+3.55%)
Jul 23, 2002 1.100 1.113 1.030 1.054 16,044,099 -0.04(-3.37%)
Jul 22, 2002 1.168 1.203 1.091 1.091 13,474,482 -0.09(-7.68%)
Jul 19, 2002 1.189 1.203 1.171 1.182 11,333,377 -0.09(-7.28%)
Jul 17, 2002 1.265 1.290 1.254 1.275 13,307,879 +0.04(+3.31%)
Jul 12, 2002 1.241 1.241 1.206 1.234 17,718,860 -0.01(-0.55%)
Jul 11, 2002 1.195 1.250 1.195 1.241 14,106,701 +0.03(+2.64%)
Jul 10, 2002 1.239 1.243 1.198 1.209 6,354,927 -0.02(-1.54%)
Jul 09, 2002 1.237 1.258 1.226 1.227 4,082,140 -0.01(-0.78%)
Jul 08, 2002 1.266 1.266 1.237 1.237 5,792,550 -0.03(-2.31%)
Jul 05, 2002 1.248 1.275 1.244 1.266 4,587,042 +0.03(+2.13%)
Jul 04, 2002 1.271 1.275 1.220 1.240 11,336,287 +0.00(+0.00%)
Jul 03, 2002 1.271 1.275 1.220 1.240 11,305,004 -0.03(-2.51%)
Jul 02, 2002 1.298 1.298 1.258 1.272 11,000,171 -0.03(-2.61%)
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.