Valero Energy (NY: VLO )

169.88 +2.07 (+1.23%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.543 1.576 1.536 1.549 29,876,798 -0.08(-4.72%)
Apr 29, 2002 1.649 1.649 1.615 1.626 6,838,495 -0.02(-1.39%)
Apr 26, 2002 1.663 1.667 1.638 1.649 3,836,466 -0.01(-0.45%)
Apr 25, 2002 1.638 1.671 1.633 1.656 5,258,077 +0.01(+0.65%)
Apr 24, 2002 1.651 1.667 1.633 1.646 10,096,148 -0.03(-1.61%)
Apr 23, 2002 1.673 1.689 1.651 1.673 13,203,352 -0.03(-1.58%)
Apr 22, 2002 1.712 1.719 1.684 1.700 6,020,773 -0.01(-0.73%)
Apr 19, 2002 1.738 1.738 1.702 1.712 9,210,863 -0.03(-1.87%)
Apr 18, 2002 1.716 1.759 1.715 1.745 7,832,438 +0.04(+2.23%)
Apr 17, 2002 1.716 1.737 1.700 1.707 139,305 +0.01(+0.61%)
Apr 16, 2002 1.715 1.715 1.687 1.696 4,681,353 -0.01(-0.57%)
Apr 15, 2002 1.687 1.730 1.682 1.706 130,737,984 +0.04(+2.52%)
Apr 12, 2002 1.718 1.718 1.651 1.664 13,713,209 -0.05(-3.13%)
Apr 11, 2002 1.705 1.730 1.700 1.718 7,785,074 -0.00(-0.19%)
Apr 10, 2002 1.687 1.739 1.685 1.721 8,512,944 +0.03(+1.72%)
Apr 09, 2002 1.691 1.707 1.680 1.692 4,434,782 -0.01(-0.44%)
Apr 08, 2002 1.708 1.732 1.691 1.700 5,096,482 +0.01(+0.64%)
Apr 05, 2002 1.680 1.698 1.652 1.689 7,670,147 +0.01(+0.81%)
Apr 04, 2002 1.687 1.692 1.669 1.675 6,442,171 -0.01(-0.85%)
Apr 03, 2002 1.750 1.750 1.678 1.689 9,557,037 -0.06(-3.47%)
Apr 02, 2002 1.757 1.759 1.744 1.750 6,935,312 -0.01(-0.61%)
Apr 01, 2002 1.776 1.776 1.745 1.761 5,252,504 -0.02(-0.93%)
Mar 29, 2002 1.775 1.794 1.758 1.777 5,963,658 +0.00(+0.00%)
Mar 28, 2002 1.775 1.794 1.758 1.777 5,615,395 +0.00(+0.20%)
Mar 27, 2002 1.761 1.784 1.759 1.774 7,999,604 +0.03(+1.90%)
Mar 26, 2002 1.712 1.751 1.712 1.741 10,131,671 +0.03(+1.70%)
Mar 25, 2002 1.722 1.726 1.694 1.712 13,765,449 -0.01(-0.85%)
Mar 22, 2002 1.735 1.736 1.719 1.726 6,588,442 -0.02(-1.13%)
Mar 21, 2002 1.709 1.750 1.705 1.746 9,075,737 +0.04(+2.21%)
Mar 20, 2002 1.745 1.748 1.708 1.708 9,034,642 -0.04(-2.08%)
Mar 19, 2002 1.712 1.766 1.707 1.745 7,739,103 +0.02(+1.27%)
Mar 18, 2002 1.708 1.723 1.691 1.723 5,308,923 +0.02(+0.99%)
Mar 15, 2002 1.701 1.708 1.680 1.706 8,203,686 -0.00(-0.15%)
Mar 14, 2002 1.732 1.741 1.700 1.708 13,229,123 -0.02(-1.08%)
Mar 13, 2002 1.764 1.780 1.717 1.727 17,492,560 +0.02(+0.99%)
Mar 12, 2002 1.652 1.718 1.635 1.710 13,471,515 +0.06(+3.52%)
Mar 11, 2002 1.621 1.660 1.621 1.652 7,280,092 +0.01(+0.83%)
Mar 08, 2002 1.677 1.683 1.636 1.638 9,703,307 -0.02(-1.23%)
Mar 07, 2002 1.651 1.692 1.646 1.659 14,443,169 +0.04(+2.26%)
Mar 06, 2002 1.563 1.626 1.559 1.622 208,957 +0.06(+4.05%)
Mar 05, 2002 1.540 1.560 1.538 1.559 7,447,259 +0.03(+1.85%)
Mar 04, 2002 1.577 1.588 1.525 1.531 12,502,646 -0.03(-1.68%)
Mar 01, 2002 1.541 1.575 1.540 1.557 15,096,510 +0.02(+1.28%)
Feb 28, 2002 1.579 1.582 1.507 1.537 16,589,166 -0.05(-3.10%)
Feb 27, 2002 1.592 1.599 1.581 1.586 4,142,938 -0.00(-0.16%)
Feb 26, 2002 1.586 1.590 1.579 1.589 3,988,309 +0.00(+0.29%)
Feb 25, 2002 1.579 1.590 1.569 1.584 9,178,823 +0.01(+0.89%)
Feb 22, 2002 1.567 1.578 1.556 1.570 7,316,312 +0.00(+0.00%)
Feb 21, 2002 1.579 1.584 1.565 1.570 11,299,746 -0.01(-0.34%)
Feb 20, 2002 1.579 1.582 1.559 1.576 12,756,182 -0.01(-0.36%)
Feb 19, 2002 1.612 1.613 1.581 1.581 7,091,334 -0.03(-2.09%)
Feb 18, 2002 1.626 1.626 1.609 1.615 7,286,361 +0.00(+0.00%)
Feb 15, 2002 1.626 1.626 1.609 1.615 7,284,271 -0.01(-0.66%)
Feb 14, 2002 1.604 1.628 1.597 1.626 13,378,180 +0.02(+1.34%)
Feb 13, 2002 1.624 1.624 1.594 1.604 13,426,937 -0.02(-1.43%)
Feb 12, 2002 1.640 1.640 1.615 1.628 9,702,611 -0.01(-0.77%)
Feb 11, 2002 1.638 1.641 1.624 1.640 8,471,849 +0.00(+0.11%)
Feb 08, 2002 1.633 1.639 1.628 1.638 6,763,270 +0.00(+0.29%)
Feb 07, 2002 1.630 1.642 1.619 1.634 8,037,216 +0.01(+0.33%)
Feb 06, 2002 1.628 1.635 1.622 1.628 10,790,585 -0.00(-0.02%)
Feb 05, 2002 1.626 1.633 1.615 1.629 14,422,273 -0.00(-0.24%)
Feb 04, 2002 1.635 1.640 1.619 1.633 10,492,472 -0.02(-1.15%)
Feb 01, 2002 1.649 1.674 1.633 1.652 12,386,327 +0.00(+0.17%)
Jan 31, 2002 1.608 1.651 1.585 1.649 13,732,712 +0.06(+3.75%)
Jan 30, 2002 1.597 1.598 1.526 1.589 15,083,276 -0.01(-0.58%)
Jan 29, 2002 1.586 1.613 1.574 1.599 16,423,393 +0.02(+1.23%)
Jan 28, 2002 1.615 1.615 1.560 1.579 21,816,596 +0.01(+0.87%)
Jan 25, 2002 1.551 1.567 1.544 1.566 12,445,531 +0.01(+0.74%)
Jan 24, 2002 1.507 1.561 1.504 1.554 16,098,115 +0.07(+4.97%)
Jan 23, 2002 1.458 1.481 1.454 1.481 8,939,915 +0.02(+1.55%)
Jan 22, 2002 1.447 1.471 1.440 1.458 10,174,159 +0.01(+0.87%)
Jan 21, 2002 1.446 1.457 1.439 1.445 208,957 +0.00(+0.00%)
Jan 18, 2002 1.446 1.457 1.439 1.445 6,961,083 -0.01(-0.57%)
Jan 17, 2002 1.453 1.460 1.443 1.454 7,939,703 +0.01(+0.65%)
Jan 16, 2002 1.436 1.451 1.421 1.444 12,360,555 -0.01(-0.59%)
Jan 15, 2002 1.436 1.468 1.432 1.453 14,205,653 +0.02(+1.20%)
Jan 14, 2002 1.475 1.477 1.436 1.436 11,712,786 -0.05(-3.15%)
Jan 11, 2002 1.490 1.507 1.476 1.482 14,473,816 -0.01(-0.53%)
Jan 10, 2002 1.481 1.499 1.472 1.490 10,142,815 +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.