FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.21 USD  +2.15 (+2.36%)
Official Closing Price  /  Updated: 6:44 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.70 20.30 19.66 20.05 2,477,300 +0.41(+2.11%)
Sep 29, 2004 19.92 19.92 19.44 19.64 2,516,900 -0.13(-0.68%)
Sep 28, 2004 19.62 19.98 19.51 19.77 3,708,100 +0.51(+2.65%)
Sep 27, 2004 19.48 19.51 19.13 19.26 1,872,700 -0.15(-0.80%)
Sep 24, 2004 18.96 19.52 18.92 19.42 3,584,600 +0.52(+2.75%)
Sep 23, 2004 18.91 19.08 18.53 18.90 1,791,900 -0.02(-0.08%)
Sep 22, 2004 18.97 19.11 18.87 18.91 2,498,900 -0.17(-0.88%)
Sep 21, 2004 18.34 19.14 18.21 19.08 2,641,500 +0.96(+5.28%)
Sep 20, 2004 18.17 18.25 18.03 18.12 1,520,200 +0.10(+0.54%)
Sep 17, 2004 17.89 18.12 17.88 18.02 1,946,700 +0.17(+0.98%)
Sep 16, 2004 17.94 17.94 17.75 17.85 1,461,900 -0.11(-0.64%)
Sep 15, 2004 18.25 18.42 17.93 17.96 2,684,300 -0.16(-0.88%)
Sep 14, 2004 17.75 18.23 17.75 18.12 2,848,700 +0.36(+2.01%)
Sep 13, 2004 17.36 17.78 17.30 17.77 2,363,400 +0.59(+3.46%)
Sep 10, 2004 17.37 17.37 17.08 17.17 2,308,700 -0.27(-1.53%)
Sep 09, 2004 16.64 17.48 16.64 17.44 2,946,400 +0.77(+4.59%)
Sep 08, 2004 16.73 16.94 16.64 16.67 1,920,400 -0.21(-1.26%)
Sep 07, 2004 16.42 16.91 16.08 16.89 3,847,700 +0.34(+2.04%)
Sep 03, 2004 16.79 16.81 16.50 16.55 1,585,500 -0.24(-1.40%)
Sep 02, 2004 16.89 17.05 16.61 16.79 1,833,700 -0.07(-0.42%)
Sep 01, 2004 16.53 16.95 16.52 16.86 2,482,100 +0.35(+2.11%)
Aug 31, 2004 16.24 16.55 16.15 16.51 1,409,500 +0.30(+1.82%)
Aug 30, 2004 16.46 16.61 16.11 16.21 1,255,600 -0.30(-1.80%)
Aug 27, 2004 16.39 16.57 16.27 16.51 1,149,300 +0.06(+0.38%)
Aug 26, 2004 16.21 16.48 16.01 16.45 1,764,000 +0.24(+1.45%)
Aug 25, 2004 16.41 16.42 15.96 16.21 1,961,700 +0.06(+0.39%)
Aug 24, 2004 16.10 16.29 15.89 16.15 2,458,200 +0.05(+0.31%)
Aug 23, 2004 16.47 16.55 16.07 16.10 2,069,400 -0.32(-1.96%)
Aug 20, 2004 16.46 16.77 16.34 16.42 2,142,700 -0.01(-0.06%)
Aug 19, 2004 16.59 16.62 16.32 16.43 2,528,600 +0.16(+0.97%)
Aug 18, 2004 16.12 16.41 15.93 16.27 4,374,400 +0.18(+1.15%)
Aug 17, 2004 16.99 17.00 16.05 16.09 4,154,300 -0.90(-5.31%)
Aug 16, 2004 16.62 17.11 16.52 16.99 2,217,300 +0.35(+2.10%)
Aug 13, 2004 16.31 16.92 16.31 16.64 1,670,900 +0.36(+2.23%)
Aug 12, 2004 16.49 16.65 16.25 16.28 2,395,900 -0.05(-0.34%)
Aug 11, 2004 17.09 17.09 16.16 16.33 5,261,700 -0.76(-4.42%)
Aug 10, 2004 17.38 17.41 17.05 17.09 3,210,200 -0.33(-1.92%)
Aug 09, 2004 17.00 17.54 16.96 17.42 2,498,200 +0.50(+2.95%)
Aug 06, 2004 16.88 17.05 16.69 16.92 3,742,900 +0.05(+0.30%)
Aug 05, 2004 18.08 18.21 16.79 16.88 6,967,400 -1.21(-6.68%)
Aug 04, 2004 18.74 18.79 18.05 18.08 3,130,700 -0.72(-3.82%)
Aug 03, 2004 18.71 18.91 18.66 18.80 1,407,100 +0.19(+1.01%)
Aug 02, 2004 18.77 18.77 18.48 18.61 2,078,400 -0.12(-0.63%)
Jul 30, 2004 19.00 19.04 18.70 18.73 1,894,600 -0.05(-0.27%)
Jul 29, 2004 18.62 18.98 18.41 18.78 5,529,400 +0.40(+2.15%)
Jul 28, 2004 18.41 18.55 18.16 18.39 2,551,300 +0.06(+0.34%)
Jul 27, 2004 18.00 18.40 17.69 18.32 2,677,200 +0.23(+1.27%)
Jul 26, 2004 18.51 18.52 17.96 18.09 1,648,200 -0.35(-1.92%)
Jul 23, 2004 18.33 18.46 18.20 18.45 1,346,100 +0.11(+0.61%)
Jul 22, 2004 18.55 18.68 18.12 18.33 2,199,200 -0.19(-1.04%)
Jul 21, 2004 19.33 19.39 18.42 18.53 2,676,900 -0.77(-4.00%)
Jul 20, 2004 19.48 19.49 19.21 19.30 1,483,600 -0.12(-0.64%)
Jul 19, 2004 19.59 19.64 19.35 19.42 1,672,300 -0.17(-0.85%)
Jul 16, 2004 19.56 19.71 19.47 19.59 2,723,900 +0.48(+2.48%)
Jul 15, 2004 19.23 19.24 18.94 19.12 1,978,400 -0.06(-0.30%)
Jul 14, 2004 18.96 19.36 18.94 19.17 2,093,900 +0.15(+0.78%)
Jul 13, 2004 18.96 19.10 18.84 19.03 1,151,200 +0.07(+0.37%)
Jul 12, 2004 19.18 19.28 18.83 18.96 1,654,700 -0.10(-0.51%)
Jul 09, 2004 19.05 19.21 19.04 19.05 1,223,500 +0.06(+0.32%)
Jul 08, 2004 19.39 19.52 18.98 19.00 2,299,300 -0.40(-2.06%)
Jul 07, 2004 18.94 19.39 18.79 19.39 1,663,500 +0.45(+2.39%)
Jul 06, 2004 18.95 19.25 18.90 18.94 1,700,700 +0.16(+0.84%)
Jul 02, 2004 18.69 18.90 18.57 18.79 1,061,400 +0.08(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.