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 (%)
Sep 30, 2003 6.059 6.278 6.035 6.259 3,169,780 +0.19(+3.15%)
Sep 29, 2003 6.067 6.074 6.028 6.067 907,245 +0.02(+0.41%)
Sep 26, 2003 6.076 6.067 6.000 6.043 1,255,010 -0.03(-0.54%)
Sep 25, 2003 6.171 6.171 6.066 6.076 972,824 -0.09(-1.46%)
Sep 24, 2003 6.223 6.259 6.166 6.166 1,601,093 -0.01(-0.16%)
Sep 23, 2003 6.182 6.252 6.167 6.175 1,034,886 +0.00(+0.03%)
Sep 22, 2003 6.110 6.192 6.108 6.174 1,325,786 +0.06(+1.04%)
Sep 19, 2003 6.141 6.167 6.100 6.110 1,813,421 -0.06(-0.90%)
Sep 18, 2003 6.202 6.205 6.139 6.166 2,100,499 -0.03(-0.50%)
Sep 17, 2003 6.247 6.247 6.189 6.197 1,094,809 -0.03(-0.53%)
Sep 16, 2003 6.239 6.242 6.198 6.229 1,012,721 +0.01(+0.13%)
Sep 15, 2003 6.239 6.247 6.205 6.221 1,062,555 -0.01(-0.24%)
Sep 12, 2003 6.223 6.246 6.198 6.236 745,210 -0.01(-0.13%)
Sep 11, 2003 6.269 6.269 6.210 6.244 1,425,606 -0.01(-0.21%)
Sep 10, 2003 6.270 6.318 6.241 6.257 2,299,986 -0.00(-0.03%)
Sep 09, 2003 6.305 6.313 6.239 6.259 1,618,520 -0.05(-0.80%)
Sep 08, 2003 6.224 6.321 6.224 6.310 1,117,891 +0.09(+1.39%)
Sep 05, 2003 6.207 6.223 6.141 6.223 1,502,649 +0.05(+0.82%)
Sep 04, 2003 6.280 6.305 6.149 6.172 2,953,325 -0.08(-1.33%)
Sep 03, 2003 6.296 6.354 6.166 6.256 3,491,100 -0.17(-2.67%)
Sep 02, 2003 6.444 6.449 6.386 6.427 1,887,713 -0.02(-0.25%)
Aug 29, 2003 6.365 6.460 6.365 6.444 1,450,828 +0.02(+0.38%)
Aug 28, 2003 6.329 6.419 6.321 6.419 1,910,642 +0.11(+1.71%)
Aug 27, 2003 6.277 6.334 6.239 6.311 2,340,189 +0.03(+0.42%)
Aug 26, 2003 6.326 6.328 6.247 6.285 2,071,455 -0.11(-1.66%)
Aug 25, 2003 6.470 6.506 6.378 6.391 1,420,103 -0.06(-0.96%)
Aug 22, 2003 6.555 6.558 6.432 6.453 1,157,789 -0.07(-1.08%)
Aug 21, 2003 6.427 6.534 6.386 6.524 1,439,975 +0.09(+1.40%)
Aug 20, 2003 6.556 6.556 6.386 6.434 2,095,149 -0.12(-1.85%)
Aug 19, 2003 6.435 6.558 6.347 6.555 2,472,569 +0.08(+1.24%)
Aug 18, 2003 6.542 6.542 6.409 6.475 1,483,541 -0.03(-0.53%)
Aug 15, 2003 6.542 6.552 6.476 6.509 1,146,783 +0.06(+0.94%)
Aug 14, 2003 6.507 6.517 6.437 6.449 1,185,457 -0.02(-0.28%)
Aug 13, 2003 6.403 6.514 6.378 6.467 2,104,015 +0.06(+1.00%)
Aug 12, 2003 6.288 6.403 6.256 6.403 1,263,112 +0.16(+2.49%)
Aug 11, 2003 6.207 6.303 6.184 6.247 1,087,166 -0.01(-0.10%)
Aug 08, 2003 6.187 6.264 6.128 6.254 1,667,742 +0.07(+1.16%)
Aug 07, 2003 5.969 6.182 5.940 6.182 2,657,687 +0.26(+4.36%)
Aug 06, 2003 5.839 5.927 5.834 5.924 1,288,946 +0.11(+1.88%)
Aug 05, 2003 5.811 5.886 5.794 5.814 844,418 +0.00(+0.06%)
Aug 04, 2003 5.889 5.889 5.755 5.811 1,390,753 -0.09(-1.58%)
Aug 01, 2003 5.928 5.969 5.891 5.904 1,208,540 -0.05(-0.82%)
Jul 31, 2003 5.991 6.005 5.928 5.953 971,601 -0.03(-0.49%)
Jul 30, 2003 5.956 6.051 5.902 5.982 1,396,256 +0.06(+0.99%)
Jul 29, 2003 5.937 5.992 5.888 5.924 1,416,587 +0.01(+0.22%)
Jul 28, 2003 5.920 5.945 5.868 5.910 791,833 -0.01(-0.25%)
Jul 25, 2003 5.920 5.960 5.863 5.925 1,388,154 +0.00(+0.08%)
Jul 24, 2003 6.027 6.050 5.910 5.920 1,617,603 -0.07(-1.23%)
Jul 23, 2003 6.023 6.121 5.958 5.994 1,641,449 -0.05(-0.89%)
Jul 22, 2003 6.015 6.066 5.984 6.048 2,827,977 +0.06(+1.01%)
Jul 21, 2003 6.059 6.074 5.953 5.987 1,127,828 -0.09(-1.45%)
Jul 18, 2003 6.058 6.103 5.958 6.076 1,347,493 +0.06(+0.98%)
Jul 17, 2003 6.053 6.095 6.007 6.017 991,015 -0.05(-0.76%)
Jul 16, 2003 6.215 6.228 6.054 6.063 2,158,281 -0.15(-2.45%)
Jul 15, 2003 6.084 6.254 6.059 6.215 2,028,194 +0.17(+2.84%)
Jul 14, 2003 6.190 6.190 6.043 6.043 1,425,606 -0.11(-1.73%)
Jul 11, 2003 6.107 6.182 6.072 6.149 968,085 +0.05(+0.89%)
Jul 10, 2003 6.149 6.215 6.056 6.095 1,435,389 -0.07(-1.14%)
Jul 09, 2003 6.015 6.242 6.015 6.166 3,205,550 +0.17(+2.78%)
Jul 08, 2003 5.922 6.033 5.902 5.999 1,429,427 +0.08(+1.30%)
Jul 07, 2003 6.030 6.051 5.909 5.922 2,101,110 -0.10(-1.66%)
Jul 03, 2003 6.020 6.051 5.969 6.022 1,544,992 +0.00(+0.03%)
Jul 02, 2003 5.910 6.051 5.865 6.020 2,336,520 +0.11(+1.85%)
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.