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 (%)
Nov 29, 2002 1.099 1.104 1.098 1.098 3,062,449 -0.00(-0.09%)
Nov 27, 2002 1.103 1.106 1.095 1.099 6,897,789 +0.00(+0.31%)
Nov 26, 2002 1.104 1.106 1.078 1.096 4,551,464 -0.01(-1.08%)
Nov 25, 2002 1.127 1.130 1.101 1.108 7,873,727 -0.01(-1.07%)
Nov 22, 2002 1.119 1.126 1.112 1.120 7,444,344 -0.01(-0.70%)
Nov 21, 2002 1.104 1.130 1.103 1.128 8,608,773 +0.02(+2.12%)
Nov 20, 2002 1.078 1.116 1.078 1.104 9,186,622 +0.03(+2.42%)
Nov 19, 2002 1.099 1.102 1.075 1.078 13,931,672 -0.02(-1.91%)
Nov 18, 2002 1.099 1.110 1.096 1.099 9,341,636 +0.00(+0.31%)
Nov 15, 2002 1.090 1.099 1.090 1.096 8,433,381 -0.00(-0.28%)
Nov 14, 2002 1.099 1.117 1.097 1.099 22,122,706 +0.02(+1.91%)
Nov 13, 2002 1.132 1.132 1.067 1.078 19,424,140 -0.05(-4.71%)
Nov 12, 2002 1.185 1.197 1.123 1.132 18,472,948 -0.05(-4.52%)
Nov 11, 2002 1.211 1.211 1.178 1.185 14,625,963 -0.03(-2.18%)
Nov 08, 2002 1.236 1.237 1.196 1.212 12,230,877 -0.03(-2.22%)
Nov 07, 2002 1.228 1.249 1.207 1.239 8,735,405 -0.00(-0.22%)
Nov 06, 2002 1.241 1.261 1.230 1.242 7,998,175 +0.01(+0.78%)
Nov 05, 2002 1.207 1.235 1.198 1.232 6,634,337 +0.03(+2.46%)
Nov 04, 2002 1.228 1.244 1.202 1.203 10,982,754 -0.02(-1.38%)
Nov 01, 2002 1.215 1.226 1.193 1.219 8,526,536 +0.01(+0.82%)
Oct 31, 2002 1.193 1.237 1.178 1.210 15,770,015 +0.03(+2.18%)
Oct 30, 2002 1.139 1.199 1.131 1.184 26,409,990 +0.13(+12.73%)
Oct 29, 2002 1.080 1.080 1.039 1.050 10,338,679 -0.03(-2.80%)
Oct 28, 2002 1.092 1.097 1.079 1.080 11,850,982 +0.00(+0.35%)
Oct 25, 2002 1.097 1.099 1.062 1.077 10,468,950 -0.02(-1.72%)
Oct 24, 2002 1.116 1.128 1.090 1.095 10,420,917 -0.01(-1.12%)
Oct 23, 2002 1.079 1.108 1.067 1.108 9,168,427 +0.03(+2.35%)
Oct 22, 2002 1.064 1.116 1.064 1.082 11,290,600 +0.01(+0.80%)
Oct 21, 2002 1.079 1.092 1.068 1.074 9,124,761 -0.01(-1.08%)
Oct 18, 2002 1.093 1.093 1.065 1.086 8,543,274 -0.01(-0.82%)
Oct 17, 2002 1.039 1.107 1.039 1.094 13,167,515 +0.09(+8.70%)
Oct 16, 2002 0.9945 1.028 0.9859 1.007 12,833,469 +0.01(+0.79%)
Oct 15, 2002 1.005 1.020 0.9715 0.9989 11,772,383 +0.06(+5.90%)
Oct 14, 2002 0.9134 0.9529 0.9103 0.9433 7,812,594 +0.03(+3.27%)
Oct 11, 2002 0.8966 0.9361 0.8966 0.9134 8,893,331 +0.04(+4.60%)
Oct 10, 2002 0.7973 0.8921 0.7973 0.8732 14,791,894 +0.07(+8.35%)
Oct 09, 2002 0.8347 0.8402 0.8059 0.8059 7,250,757 -0.03(-4.09%)
Oct 08, 2002 0.8313 0.8588 0.7952 0.8402 10,238,247 +0.02(+2.13%)
Oct 07, 2002 0.8200 0.8406 0.8141 0.8227 8,043,297 +0.00(+0.34%)
Oct 04, 2002 0.8760 0.8811 0.8145 0.8200 14,550,275 -0.05(-6.02%)
Oct 03, 2002 0.9402 0.9526 0.8725 0.8725 14,567,742 -0.07(-7.20%)
Oct 02, 2002 0.9234 0.9691 0.9172 0.9402 9,872,907 +0.02(+2.01%)
Oct 01, 2002 0.9206 0.9237 0.8966 0.9217 9,744,820 +0.01(+1.36%)
Sep 30, 2002 0.9550 0.9550 0.8966 0.9093 14,580,114 -0.05(-5.46%)
Sep 27, 2002 1.000 1.000 0.9464 0.9618 5,831,609 -0.04(-3.88%)
Sep 26, 2002 0.9821 1.001 0.9756 1.001 4,040,570 +0.03(+3.08%)
Sep 25, 2002 0.9302 0.9752 0.9282 0.9708 9,196,083 +0.04(+4.36%)
Sep 24, 2002 0.9749 0.9821 0.9241 0.9302 9,608,000 -0.05(-5.25%)
Sep 23, 2002 0.9983 1.005 0.9680 0.9818 5,911,663 -0.02(-1.62%)
Sep 20, 2002 1.021 1.021 0.9831 0.9979 9,301,609 -0.01(-0.95%)
Sep 19, 2002 1.031 1.038 1.008 1.008 4,445,210 -0.04(-3.71%)
Sep 18, 2002 1.033 1.055 1.011 1.046 6,916,711 +0.01(+0.63%)
Sep 17, 2002 1.063 1.067 1.035 1.040 5,288,693 -0.03(-2.98%)
Sep 16, 2002 1.063 1.072 1.048 1.072 5,827,242 +0.01(+1.17%)
Sep 13, 2002 1.065 1.071 1.055 1.059 4,702,840 -0.01(-0.84%)
Sep 12, 2002 1.107 1.107 1.059 1.068 6,973,477 -0.04(-3.51%)
Sep 11, 2002 1.142 1.142 1.104 1.107 2,568,295 -0.01(-1.26%)
Sep 10, 2002 1.089 1.124 1.086 1.121 7,398,494 +0.05(+4.31%)
Sep 09, 2002 1.094 1.099 1.074 1.075 4,772,705 -0.02(-2.19%)
Sep 06, 2002 1.093 1.104 1.080 1.099 4,902,248 +0.02(+1.94%)
Sep 05, 2002 1.070 1.104 1.058 1.078 9,097,834 +0.01(+0.71%)
Sep 04, 2002 1.068 1.077 1.027 1.070 12,310,932 -0.00(-0.10%)
Sep 03, 2002 1.098 1.103 1.065 1.071 7,593,536 -0.04(-3.94%)
Aug 30, 2002 1.118 1.123 1.103 1.115 10,439,111 -0.00(-0.09%)
Aug 29, 2002 1.151 1.151 1.094 1.116 18,399,442 -0.05(-3.99%)
Aug 28, 2002 1.214 1.214 1.156 1.163 9,385,302 -0.07(-5.39%)
Aug 27, 2002 2.442 1.267 1.219 1.229 6,387,624 -0.02(-1.35%)
Aug 26, 2002 1.226 1.247 1.206 1.246 3,453,989 +0.03(+2.05%)
Aug 23, 2002 1.269 1.269 1.220 1.221 4,571,114 -0.05(-3.82%)
Aug 22, 2002 1.211 1.271 1.211 1.269 8,065,130 +0.06(+5.12%)
Aug 21, 2002 1.181 1.223 1.168 1.207 5,796,676 +0.03(+2.27%)
Aug 20, 2002 1.195 1.195 1.165 1.181 5,707,888 -0.02(-1.69%)
Aug 16, 2002 1.196 1.204 1.184 1.201 7,041,160 +0.00(+0.37%)
Aug 15, 2002 1.187 1.202 1.183 1.196 3,996,176 +0.02(+1.57%)
Aug 14, 2002 1.168 1.181 1.162 1.178 7,750,734 +0.03(+2.94%)
Aug 13, 2002 1.154 1.168 1.137 1.144 5,344,004 -0.01(-0.80%)
Aug 12, 2002 1.144 1.163 1.120 1.154 4,183,213 +0.04(+3.87%)
Aug 07, 2002 1.114 1.128 1.082 1.111 6,183,121 +0.01(+1.28%)
Aug 06, 2002 1.067 1.115 1.067 1.097 6,172,932 +0.03(+3.23%)
Aug 05, 2002 1.096 1.118 1.062 1.062 5,693,333 -0.04(-3.71%)
Aug 02, 2002 1.124 1.143 1.087 1.103 8,293,649 -0.02(-1.53%)
Aug 01, 2002 1.161 1.170 1.120 1.120 6,071,044 -0.05(-4.26%)
Jul 31, 2002 1.158 1.189 1.145 1.170 8,792,899 +0.01(+0.47%)
Jul 30, 2002 1.160 1.189 1.128 1.165 8,273,272 -0.00(-0.06%)
Jul 29, 2002 1.142 1.180 1.135 1.165 6,287,192 +0.03(+2.79%)
Jul 26, 2002 1.090 1.142 1.068 1.134 8,303,838 +0.04(+4.00%)
Jul 25, 2002 1.092 1.113 1.052 1.090 9,272,498 -0.00(-0.13%)
Jul 24, 2002 1.033 1.099 1.008 1.091 15,202,356 +0.04(+3.55%)
Jul 23, 2002 1.099 1.113 1.030 1.054 16,049,478 -0.04(-3.37%)
Jul 22, 2002 1.168 1.202 1.091 1.091 13,479,000 -0.09(-7.68%)
Jul 19, 2002 1.189 1.202 1.171 1.181 11,337,177 -0.09(-7.28%)
Jul 17, 2002 1.264 1.290 1.254 1.274 13,312,341 +0.04(+3.31%)
Jul 12, 2002 1.240 1.240 1.206 1.233 17,724,802 -0.01(-0.55%)
Jul 11, 2002 1.194 1.250 1.194 1.240 14,111,431 +0.03(+2.64%)
Jul 10, 2002 1.239 1.243 1.198 1.208 6,357,057 -0.02(-1.54%)
Jul 09, 2002 1.237 1.257 1.225 1.227 4,083,509 -0.01(-0.78%)
Jul 08, 2002 1.266 1.266 1.237 1.237 5,794,492 -0.03(-2.31%)
Jul 05, 2002 1.248 1.274 1.244 1.266 4,588,580 +0.03(+2.13%)
Jul 04, 2002 1.271 1.274 1.219 1.239 11,340,089 +0.00(+0.00%)
Jul 03, 2002 1.271 1.274 1.219 1.239 11,308,795 -0.03(-2.51%)
Jul 02, 2002 1.297 1.297 1.258 1.271 11,003,860 -0.03(-2.61%)
Jul 01, 2002 1.302 1.312 1.288 1.305 8,277,639 +0.02(+1.55%)
Jun 28, 2002 1.257 1.304 1.250 1.285 14,415,638 +0.02(+1.82%)
Jun 27, 2002 1.297 1.299 1.256 1.262 9,420,963 -0.03(-2.49%)
Jun 26, 2002 1.301 1.301 1.278 1.295 6,523,716 -0.01(-1.13%)
Jun 25, 2002 1.301 1.338 1.295 1.309 8,939,908 -0.01(-0.81%)
Jun 21, 2002 1.323 1.338 1.309 1.320 11,265,856 -0.02(-1.46%)
Jun 20, 2002 1.341 1.348 1.325 1.340 9,057,079 -0.00(-0.18%)
Jun 19, 2002 1.355 1.374 1.341 1.342 4,860,765 -0.01(-0.91%)
Jun 18, 2002 1.332 1.371 1.332 1.354 14,015,366 +0.02(+1.70%)
Jun 17, 2002 1.288 1.343 1.288 1.332 8,600,040 +0.05(+3.77%)
Jun 14, 2002 1.274 1.283 1.257 1.283 7,134,314 +0.02(+1.60%)
Jun 12, 2002 1.245 1.263 1.237 1.263 11,102,108 +0.02(+1.63%)
Jun 11, 2002 1.264 1.274 1.233 1.243 14,588,119 -0.02(-1.71%)
Jun 10, 2002 1.268 1.275 1.249 1.264 6,615,415 -0.01(-0.51%)
Jun 07, 2002 1.245 1.278 1.244 1.271 10,702,563 +0.01(+0.98%)
Jun 06, 2002 1.307 1.321 1.257 1.259 13,973,883 -0.05(-3.66%)
Jun 05, 2002 1.309 1.321 1.298 1.306 9,140,044 -0.05(-3.72%)
May 31, 2002 1.350 1.372 1.348 1.357 8,267,450 -0.01(-0.60%)
May 28, 2002 1.393 1.405 1.364 1.365 14,952,731 -0.05(-3.19%)
May 27, 2002 1.432 1.434 1.410 1.410 3,930,677 +0.00(+0.00%)
May 24, 2002 1.432 1.434 1.410 1.410 3,889,922 -0.02(-1.72%)
May 23, 2002 1.443 1.450 1.419 1.435 8,418,098 -0.01(-0.55%)
May 22, 2002 1.415 1.443 1.412 1.443 9,246,299 +0.03(+1.82%)
May 21, 2002 1.389 1.442 1.389 1.417 9,583,255 +0.02(+1.63%)
May 20, 2002 1.374 1.401 1.374 1.394 6,846,846 +0.00(+0.25%)
May 17, 2002 1.412 1.416 1.381 1.391 12,105,701 -0.02(-1.22%)
May 16, 2002 1.443 1.450 1.408 1.408 7,329,356 -0.03(-1.94%)
May 15, 2002 1.457 1.457 1.423 1.436 12,339,315 -0.03(-1.81%)
May 14, 2002 1.474 1.475 1.448 1.462 7,627,013 +0.00(+0.14%)
May 13, 2002 1.447 1.460 1.429 1.460 8,803,088 +0.01(+0.47%)
May 10, 2002 1.439 1.457 1.435 1.453 9,257,943 +0.02(+1.71%)
May 09, 2002 1.383 1.449 1.376 1.429 18,698,556 +0.05(+3.74%)
May 08, 2002 1.386 1.405 1.377 1.377 11,986,347 -0.01(-0.50%)
May 07, 2002 1.423 1.423 1.377 1.384 14,596,125 -0.05(-3.19%)
May 06, 2002 1.472 1.472 1.426 1.430 6,691,103 -0.05(-3.16%)
May 03, 2002 1.438 1.494 1.436 1.477 20,598,760 +0.04(+2.85%)
May 02, 2002 1.446 1.458 1.400 1.436 30,285,358 -0.06(-4.11%)
May 01, 2002 1.479 1.515 1.471 1.497 13,829,057 +0.01(+1.00%)
Apr 30, 2002 1.477 1.508 1.470 1.483 31,216,902 -0.07(-4.72%)
Apr 29, 2002 1.578 1.578 1.546 1.556 7,145,231 -0.02(-1.39%)
Apr 26, 2002 1.591 1.596 1.567 1.578 4,008,548 -0.01(-0.46%)
Apr 25, 2002 1.568 1.599 1.563 1.585 5,493,924 +0.01(+0.65%)
Apr 24, 2002 1.580 1.596 1.563 1.575 10,549,004 -0.03(-1.61%)
Apr 23, 2002 1.601 1.616 1.580 1.601 13,795,579 -0.03(-1.58%)
Apr 22, 2002 1.639 1.645 1.611 1.627 6,290,831 -0.01(-0.73%)
Apr 19, 2002 1.663 1.663 1.629 1.639 9,624,010 -0.03(-1.87%)
Apr 18, 2002 1.642 1.683 1.642 1.670 8,183,756 +0.04(+2.23%)
Apr 17, 2002 1.642 1.663 1.627 1.633 145,553 +0.01(+0.61%)
Apr 16, 2002 1.641 1.641 1.615 1.623 4,891,332 -0.01(-0.57%)
Apr 15, 2002 1.614 1.656 1.609 1.633 136,602,144 +0.04(+2.52%)
Apr 12, 2002 1.644 1.644 1.580 1.593 14,328,306 -0.05(-3.13%)
Apr 11, 2002 1.632 1.656 1.627 1.644 8,134,268 -0.00(-0.19%)
Apr 10, 2002 1.615 1.664 1.613 1.647 8,894,786 +0.03(+1.72%)
Apr 09, 2002 1.618 1.633 1.608 1.619 4,633,702 -0.01(-0.44%)
Apr 08, 2002 1.635 1.657 1.618 1.627 5,325,082 +0.01(+0.64%)
Apr 05, 2002 1.608 1.625 1.582 1.616 8,014,186 +0.01(+0.81%)
Apr 04, 2002 1.615 1.619 1.597 1.603 6,731,130 -0.01(-0.85%)
Apr 03, 2002 1.675 1.675 1.606 1.617 9,985,711 -0.06(-3.47%)
Apr 02, 2002 1.682 1.684 1.669 1.675 7,246,391 -0.01(-0.61%)
Apr 01, 2002 1.699 1.699 1.670 1.685 5,488,102 -0.02(-0.93%)
Mar 29, 2002 1.699 1.717 1.682 1.701 6,231,154 +0.00(+0.00%)
Mar 28, 2002 1.699 1.717 1.682 1.701 5,867,269 +0.00(+0.20%)
Mar 27, 2002 1.685 1.708 1.683 1.698 8,358,421 +0.03(+1.90%)
Mar 26, 2002 1.638 1.676 1.638 1.666 10,586,120 +0.03(+1.70%)
Mar 25, 2002 1.648 1.652 1.621 1.638 14,382,889 -0.01(-0.85%)
Mar 22, 2002 1.661 1.661 1.645 1.652 6,883,962 -0.02(-1.13%)
Mar 21, 2002 1.635 1.675 1.632 1.671 9,482,823 +0.04(+2.21%)
Mar 20, 2002 1.670 1.673 1.635 1.635 9,439,885 -0.03(-2.08%)
Mar 19, 2002 1.639 1.690 1.633 1.670 8,086,235 +0.02(+1.27%)
Mar 18, 2002 1.635 1.649 1.618 1.649 5,547,051 +0.02(+0.99%)
Mar 15, 2002 1.628 1.635 1.608 1.633 8,571,657 -0.00(-0.15%)
Mar 14, 2002 1.657 1.666 1.627 1.635 13,822,507 -0.02(-1.08%)
Mar 13, 2002 1.688 1.704 1.644 1.653 18,277,178 +0.02(+0.99%)
Mar 12, 2002 1.582 1.644 1.565 1.637 14,075,770 +0.06(+3.52%)
Mar 11, 2002 1.551 1.589 1.551 1.581 7,606,636 +0.01(+0.83%)
Mar 08, 2002 1.605 1.611 1.566 1.568 10,138,543 -0.02(-1.23%)
Mar 07, 2002 1.580 1.620 1.575 1.588 15,091,007 +0.04(+2.26%)
Mar 06, 2002 1.496 1.556 1.492 1.553 218,330 +0.06(+4.05%)
Mar 05, 2002 1.474 1.493 1.472 1.492 7,781,300 +0.03(+1.85%)
Mar 04, 2002 1.510 1.519 1.460 1.465 13,063,444 -0.03(-1.68%)
Mar 01, 2002 1.475 1.508 1.474 1.490 15,773,654 +0.02(+1.28%)
Feb 28, 2002 1.511 1.514 1.443 1.471 17,333,262 -0.05(-3.10%)
Feb 27, 2002 1.523 1.530 1.514 1.518 4,328,767 -0.00(-0.16%)
Feb 26, 2002 1.518 1.522 1.511 1.521 4,167,202 +0.00(+0.29%)
Feb 25, 2002 1.511 1.522 1.501 1.516 9,590,533 +0.01(+0.89%)
Feb 22, 2002 1.499 1.510 1.489 1.503 7,644,480 +0.00(+0.00%)
Feb 21, 2002 1.511 1.516 1.497 1.503 11,806,588 -0.01(-0.34%)
Feb 20, 2002 1.511 1.514 1.492 1.508 13,328,352 -0.01(-0.36%)
Feb 19, 2002 1.542 1.544 1.513 1.514 7,409,411 -0.03(-2.09%)
Feb 18, 2002 1.556 1.556 1.540 1.546 7,613,186 +0.00(+0.00%)
Feb 15, 2002 1.556 1.556 1.540 1.546 7,611,003 -0.01(-0.66%)
Feb 14, 2002 1.536 1.558 1.529 1.556 13,978,249 +0.02(+1.34%)
Feb 13, 2002 1.554 1.555 1.525 1.536 14,029,193 -0.02(-1.43%)
Feb 12, 2002 1.570 1.570 1.546 1.558 10,137,815 -0.01(-0.77%)
Feb 11, 2002 1.568 1.570 1.554 1.570 8,851,848 +0.00(+0.11%)
Feb 08, 2002 1.563 1.568 1.558 1.568 7,066,632 +0.00(+0.29%)
Feb 07, 2002 1.560 1.572 1.550 1.564 8,397,721 +0.01(+0.33%)
Feb 06, 2002 1.558 1.565 1.553 1.559 11,274,589 -0.00(-0.02%)
Feb 05, 2002 1.556 1.563 1.546 1.559 15,069,174 -0.00(-0.24%)
Feb 04, 2002 1.565 1.569 1.550 1.563 10,963,104 -0.02(-1.15%)
Feb 01, 2002 1.578 1.603 1.563 1.581 12,941,907 +0.00(+0.17%)
Jan 31, 2002 1.539 1.580 1.517 1.578 14,348,683 +0.06(+3.75%)
Jan 30, 2002 1.529 1.529 1.460 1.521 15,759,827 -0.01(-0.58%)
Jan 29, 2002 1.518 1.544 1.506 1.530 17,160,054 +0.02(+1.23%)
Jan 28, 2002 1.546 1.546 1.493 1.511 22,795,164 +0.01(+0.87%)
Jan 25, 2002 1.484 1.499 1.477 1.498 13,003,767 +0.01(+0.74%)
Jan 24, 2002 1.443 1.494 1.440 1.487 16,820,186 +0.07(+4.97%)
Jan 23, 2002 1.395 1.417 1.391 1.417 9,340,909 +0.02(+1.55%)
Jan 22, 2002 1.385 1.408 1.378 1.395 10,630,514 +0.01(+0.87%)
Jan 21, 2002 1.384 1.395 1.377 1.383 218,330 +0.00(+0.00%)
Jan 18, 2002 1.384 1.395 1.377 1.383 7,273,318 -0.01(-0.57%)
Jan 17, 2002 1.391 1.397 1.381 1.391 8,295,833 +0.01(+0.65%)
Jan 16, 2002 1.374 1.389 1.360 1.382 12,914,980 -0.01(-0.59%)
Jan 15, 2002 1.374 1.405 1.371 1.391 14,842,838 +0.02(+1.20%)
Jan 14, 2002 1.412 1.414 1.374 1.374 12,238,155 -0.04(-3.15%)
Jan 11, 2002 1.426 1.442 1.412 1.419 15,123,029 -0.01(-0.53%)
Jan 10, 2002 1.417 1.435 1.409 1.426 10,597,765 +0.12(+8.92%)
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.