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 (%)
Apr 30, 2002 1.478 1.509 1.471 1.483 31,206,438 -0.07(-4.72%)
Apr 29, 2002 1.579 1.579 1.546 1.557 7,142,836 -0.02(-1.39%)
Apr 26, 2002 1.592 1.596 1.568 1.579 4,007,205 -0.01(-0.46%)
Apr 25, 2002 1.569 1.600 1.564 1.586 5,492,082 +0.01(+0.65%)
Apr 24, 2002 1.581 1.596 1.564 1.576 10,545,468 -0.03(-1.61%)
Apr 23, 2002 1.601 1.617 1.581 1.601 13,790,955 -0.03(-1.58%)
Apr 22, 2002 1.639 1.646 1.612 1.627 6,288,722 -0.01(-0.73%)
Apr 19, 2002 1.664 1.664 1.629 1.639 9,620,784 -0.03(-1.87%)
Apr 18, 2002 1.643 1.684 1.642 1.670 8,181,013 +0.04(+2.23%)
Apr 17, 2002 1.643 1.663 1.627 1.634 145,504 +0.01(+0.61%)
Apr 16, 2002 1.642 1.642 1.615 1.624 4,889,692 -0.01(-0.57%)
Apr 15, 2002 1.615 1.656 1.610 1.633 136,556,352 +0.04(+2.52%)
Apr 12, 2002 1.645 1.645 1.581 1.593 14,323,503 -0.05(-3.13%)
Apr 11, 2002 1.632 1.657 1.627 1.645 8,131,542 -0.00(-0.19%)
Apr 10, 2002 1.615 1.665 1.613 1.648 8,891,805 +0.03(+1.72%)
Apr 09, 2002 1.619 1.634 1.609 1.620 4,632,148 -0.01(-0.44%)
Apr 08, 2002 1.636 1.658 1.619 1.627 5,323,297 +0.01(+0.64%)
Apr 05, 2002 1.609 1.625 1.582 1.617 8,011,500 +0.01(+0.81%)
Apr 04, 2002 1.615 1.620 1.598 1.604 6,728,874 -0.01(-0.85%)
Apr 03, 2002 1.676 1.676 1.606 1.617 9,982,364 -0.06(-3.47%)
Apr 02, 2002 1.682 1.684 1.670 1.676 7,243,962 -0.01(-0.61%)
Apr 01, 2002 1.700 1.700 1.671 1.686 5,486,262 -0.02(-0.93%)
Mar 29, 2002 1.699 1.717 1.683 1.702 6,229,065 +0.00(+0.00%)
Mar 28, 2002 1.699 1.717 1.683 1.702 5,865,303 +0.00(+0.20%)
Mar 27, 2002 1.686 1.708 1.684 1.698 8,355,619 +0.03(+1.90%)
Mar 26, 2002 1.639 1.677 1.639 1.667 10,582,572 +0.03(+1.70%)
Mar 25, 2002 1.648 1.653 1.622 1.639 14,378,067 -0.01(-0.85%)
Mar 22, 2002 1.661 1.662 1.646 1.653 6,881,654 -0.02(-1.13%)
Mar 21, 2002 1.636 1.676 1.632 1.672 9,479,645 +0.04(+2.21%)
Mar 20, 2002 1.671 1.673 1.636 1.636 9,436,721 -0.03(-2.08%)
Mar 19, 2002 1.639 1.690 1.634 1.670 8,083,525 +0.02(+1.27%)
Mar 18, 2002 1.635 1.649 1.619 1.649 5,545,192 +0.02(+0.99%)
Mar 15, 2002 1.629 1.636 1.609 1.633 8,568,784 -0.00(-0.15%)
Mar 14, 2002 1.658 1.667 1.628 1.636 13,817,874 -0.02(-1.08%)
Mar 13, 2002 1.689 1.704 1.644 1.654 18,271,052 +0.02(+0.99%)
Mar 12, 2002 1.582 1.645 1.565 1.637 14,071,052 +0.06(+3.52%)
Mar 11, 2002 1.551 1.589 1.551 1.582 7,604,086 +0.01(+0.83%)
Mar 08, 2002 1.605 1.612 1.567 1.569 10,135,144 -0.02(-1.23%)
Mar 07, 2002 1.581 1.620 1.576 1.588 15,085,949 +0.04(+2.26%)
Mar 06, 2002 1.496 1.557 1.493 1.553 218,257 +0.06(+4.05%)
Mar 05, 2002 1.474 1.493 1.472 1.493 7,778,692 +0.03(+1.85%)
Mar 04, 2002 1.510 1.520 1.460 1.466 13,059,065 -0.03(-1.68%)
Mar 01, 2002 1.475 1.508 1.474 1.491 15,768,367 +0.02(+1.28%)
Feb 28, 2002 1.512 1.514 1.443 1.472 17,327,452 -0.05(-3.10%)
Feb 27, 2002 1.524 1.531 1.514 1.519 4,327,316 -0.00(-0.16%)
Feb 26, 2002 1.518 1.522 1.512 1.521 4,165,805 +0.00(+0.29%)
Feb 25, 2002 1.512 1.522 1.502 1.517 9,587,318 +0.01(+0.89%)
Feb 22, 2002 1.500 1.511 1.489 1.503 7,641,917 +0.00(+0.00%)
Feb 21, 2002 1.512 1.516 1.498 1.503 11,802,631 -0.01(-0.34%)
Feb 20, 2002 1.512 1.514 1.492 1.509 13,323,884 -0.01(-0.36%)
Feb 19, 2002 1.543 1.545 1.514 1.514 7,406,927 -0.03(-2.09%)
Feb 18, 2002 1.557 1.557 1.541 1.546 7,610,634 +0.00(+0.00%)
Feb 15, 2002 1.557 1.557 1.541 1.546 7,608,451 -0.01(-0.66%)
Feb 14, 2002 1.536 1.558 1.529 1.557 13,973,564 +0.02(+1.34%)
Feb 13, 2002 1.555 1.555 1.526 1.536 14,024,491 -0.02(-1.43%)
Feb 12, 2002 1.570 1.570 1.546 1.558 10,134,417 -0.01(-0.77%)
Feb 11, 2002 1.568 1.571 1.555 1.570 8,848,881 +0.00(+0.11%)
Feb 08, 2002 1.563 1.569 1.559 1.569 7,064,263 +0.00(+0.29%)
Feb 07, 2002 1.560 1.572 1.550 1.564 8,394,906 +0.01(+0.33%)
Feb 06, 2002 1.558 1.565 1.553 1.559 11,270,810 -0.00(-0.02%)
Feb 05, 2002 1.556 1.564 1.546 1.559 15,064,123 -0.00(-0.24%)
Feb 04, 2002 1.565 1.570 1.550 1.563 10,959,430 -0.02(-1.15%)
Feb 01, 2002 1.579 1.603 1.564 1.581 12,937,569 +0.00(+0.17%)
Jan 31, 2002 1.539 1.581 1.517 1.579 14,343,874 +0.06(+3.75%)
Jan 30, 2002 1.529 1.530 1.461 1.522 15,754,544 -0.01(-0.58%)
Jan 29, 2002 1.519 1.545 1.507 1.531 17,154,302 +0.02(+1.23%)
Jan 28, 2002 1.546 1.546 1.493 1.512 22,787,524 +0.01(+0.87%)
Jan 25, 2002 1.484 1.500 1.478 1.499 12,999,408 +0.01(+0.74%)
Jan 24, 2002 1.443 1.494 1.440 1.488 16,814,548 +0.07(+4.97%)
Jan 23, 2002 1.396 1.417 1.392 1.417 9,337,777 +0.02(+1.55%)
Jan 22, 2002 1.386 1.409 1.378 1.396 10,626,951 +0.01(+0.87%)
Jan 21, 2002 1.385 1.395 1.378 1.384 218,257 +0.00(+0.00%)
Jan 18, 2002 1.385 1.395 1.378 1.384 7,270,880 -0.01(-0.57%)
Jan 17, 2002 1.391 1.398 1.381 1.392 8,293,052 +0.01(+0.65%)
Jan 16, 2002 1.375 1.390 1.361 1.383 12,910,650 -0.01(-0.59%)
Jan 15, 2002 1.375 1.405 1.371 1.391 14,837,863 +0.02(+1.20%)
Jan 14, 2002 1.412 1.414 1.375 1.375 12,234,053 -0.04(-3.15%)
Jan 11, 2002 1.426 1.443 1.413 1.419 15,117,960 -0.01(-0.53%)
Jan 10, 2002 1.417 1.435 1.409 1.427 10,594,212 +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.