Valero Energy (NY: VLO )

136.74 +0.94 (+0.69%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.