Valero Energy (NY: VLO )

115.24 -1.66 (-1.42%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.479 5.626 5.421 5.624 1,828,860 +0.04(+0.70%)
Jan 30, 2003 5.709 5.806 5.562 5.585 2,256,878 -0.12(-2.15%)
Jan 29, 2003 5.493 5.765 5.421 5.708 2,269,108 +0.29(+5.44%)
Jan 28, 2003 5.601 5.752 5.266 5.413 4,291,799 -0.11(-1.98%)
Jan 27, 2003 5.767 5.773 5.462 5.523 1,981,877 -0.28(-4.90%)
Jan 24, 2003 5.871 5.902 5.773 5.807 1,061,485 -0.12(-2.07%)
Jan 23, 2003 5.875 5.950 5.847 5.930 1,550,648 +0.10(+1.80%)
Jan 22, 2003 5.855 5.946 5.780 5.825 1,521,910 -0.07(-1.19%)
Jan 21, 2003 6.069 6.069 5.893 5.896 1,056,287 -0.17(-2.83%)
Jan 17, 2003 6.133 6.182 6.015 6.067 1,281,608 -0.15(-2.34%)
Jan 16, 2003 6.257 6.360 6.213 6.213 1,876,401 -0.01(-0.18%)
Jan 15, 2003 6.251 6.252 6.208 6.224 1,359,263 -0.04(-0.68%)
Jan 14, 2003 6.272 6.296 6.200 6.267 1,174,604 -0.00(-0.08%)
Jan 13, 2003 6.133 6.274 6.133 6.272 1,861,726 +0.13(+2.10%)
Jan 10, 2003 6.141 6.171 6.084 6.143 1,334,499 +0.00(+0.03%)
Jan 09, 2003 5.875 6.157 5.865 6.141 1,952,374 +0.33(+5.71%)
Jan 08, 2003 5.971 5.978 5.780 5.809 1,864,477 -0.25(-4.16%)
Jan 07, 2003 6.126 6.151 5.961 6.061 1,796,147 -0.08(-1.23%)
Jan 06, 2003 6.112 6.264 6.108 6.136 1,311,417 -0.01(-0.13%)
Jan 03, 2003 6.236 6.249 6.097 6.144 1,154,426 -0.09(-1.44%)
Jan 02, 2003 6.058 6.247 6.058 6.234 1,143,878 +0.19(+3.19%)
Dec 31, 2002 6.018 6.082 6.017 6.041 995,142 +0.03(+0.57%)
Dec 30, 2002 5.948 6.050 5.948 6.007 1,031,982 +0.12(+1.97%)
Dec 27, 2002 6.033 6.066 5.888 5.891 774,101 -0.14(-2.38%)
Dec 26, 2002 6.067 6.094 6.014 6.035 643,861 -0.01(-0.14%)
Dec 24, 2002 6.004 6.051 5.956 6.043 394,541 -0.02(-0.30%)
Dec 23, 2002 6.117 6.128 6.027 6.061 918,710 -0.06(-0.91%)
Dec 20, 2002 6.067 6.167 6.030 6.117 1,546,368 +0.10(+1.63%)
Dec 19, 2002 6.020 6.082 5.969 6.018 1,701,372 +0.01(+0.11%)
Dec 18, 2002 6.185 6.185 5.973 6.012 1,848,885 -0.13(-2.16%)
Dec 17, 2002 6.063 6.305 6.063 6.144 3,256,454 +0.08(+1.38%)
Dec 16, 2002 5.888 6.074 5.888 6.061 3,477,342 +0.31(+5.40%)
Dec 13, 2002 5.708 5.770 5.596 5.750 1,566,699 +0.04(+0.74%)
Dec 12, 2002 5.650 5.724 5.626 5.708 2,092,397 +0.16(+2.92%)
Dec 11, 2002 5.840 5.840 5.482 5.546 3,379,050 -0.29(-5.01%)
Dec 10, 2002 5.842 5.891 5.793 5.839 1,608,889 +0.03(+0.51%)
Dec 09, 2002 5.992 6.015 5.791 5.809 2,351,654 -0.14(-2.39%)
Dec 06, 2002 5.773 5.955 5.757 5.951 1,981,418 +0.18(+3.09%)
Dec 05, 2002 5.796 5.855 5.708 5.773 3,760,292 +0.17(+3.10%)
Dec 04, 2002 5.276 5.629 5.242 5.600 3,501,036 +0.29(+5.48%)
Dec 03, 2002 5.189 5.310 5.189 5.309 3,583,888 +0.12(+2.33%)
Dec 02, 2002 5.233 5.291 5.188 5.188 2,010,004 -0.04(-0.78%)
Nov 29, 2002 5.233 5.258 5.227 5.229 643,250 -0.00(-0.09%)
Nov 27, 2002 5.250 5.266 5.214 5.233 1,448,841 +0.02(+0.31%)
Nov 26, 2002 5.258 5.266 5.134 5.217 956,009 -0.06(-1.09%)
Nov 25, 2002 5.364 5.381 5.242 5.274 1,653,831 -0.06(-1.07%)
Nov 22, 2002 5.328 5.363 5.294 5.332 1,563,642 -0.04(-0.70%)
Nov 21, 2002 5.258 5.381 5.250 5.369 1,808,224 +0.11(+2.12%)
Nov 20, 2002 5.134 5.314 5.134 5.258 1,929,597 +0.12(+2.42%)
Nov 19, 2002 5.233 5.245 5.119 5.134 2,926,268 -0.10(-1.91%)
Nov 18, 2002 5.233 5.282 5.217 5.233 1,962,157 +0.02(+0.31%)
Nov 15, 2002 5.191 5.233 5.191 5.217 1,771,383 -0.01(-0.28%)
Nov 14, 2002 5.233 5.318 5.224 5.232 4,646,749 +0.10(+1.91%)
Nov 13, 2002 5.387 5.387 5.078 5.134 4,079,930 -0.25(-4.71%)
Nov 12, 2002 5.642 5.700 5.348 5.387 3,880,137 -0.26(-4.52%)
Nov 11, 2002 5.767 5.767 5.608 5.642 3,072,100 -0.13(-2.18%)
Nov 08, 2002 5.883 5.888 5.695 5.768 2,569,026 -0.13(-2.22%)
Nov 07, 2002 5.847 5.945 5.745 5.899 1,834,822 -0.01(-0.22%)
Nov 06, 2002 5.907 6.002 5.857 5.912 1,679,971 +0.05(+0.78%)
Nov 05, 2002 5.747 5.879 5.701 5.866 1,393,505 +0.14(+2.46%)
Nov 04, 2002 5.847 5.922 5.724 5.726 2,306,865 -0.08(-1.38%)
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.