FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
97.62 USD  -2.54 (-2.54%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.09 13.27 13.00 13.23 1,261,900 -0.17(-1.25%)
Jan 29, 2004 13.60 13.64 13.20 13.40 1,303,300 -0.19(-1.38%)
Jan 28, 2004 13.56 13.75 13.44 13.59 1,549,400 +0.10(+0.76%)
Jan 27, 2004 13.52 13.62 13.30 13.48 1,848,600 +0.12(+0.90%)
Jan 26, 2004 13.11 13.41 12.94 13.36 1,112,800 +0.24(+1.85%)
Jan 23, 2004 13.01 13.39 13.01 13.12 1,285,900 +0.11(+0.88%)
Jan 22, 2004 12.94 13.06 12.88 13.01 967,000 -0.06(-0.44%)
Jan 21, 2004 13.10 13.25 12.88 13.06 1,111,300 +0.04(+0.29%)
Jan 20, 2004 12.57 13.06 12.57 13.03 1,030,700 +0.46(+3.64%)
Jan 16, 2004 12.37 12.58 12.36 12.57 910,400 +0.20(+1.62%)
Jan 15, 2004 12.50 12.60 12.33 12.37 1,603,400 -0.16(-1.30%)
Jan 14, 2004 12.25 12.62 12.00 12.53 2,883,200 -0.02(-0.16%)
Jan 13, 2004 12.01 12.69 12.01 12.55 3,238,600 +0.67(+5.64%)
Jan 12, 2004 11.65 11.90 11.60 11.88 1,538,500 +0.24(+2.02%)
Jan 09, 2004 11.60 11.79 11.49 11.64 1,487,500 +0.03(+0.28%)
Jan 08, 2004 11.70 11.72 11.44 11.61 1,773,500 -0.11(-0.94%)
Jan 07, 2004 11.85 11.85 11.68 11.72 2,160,500 -0.13(-1.08%)
Jan 06, 2004 11.75 11.85 11.69 11.85 1,578,700 +0.10(+0.85%)
Jan 05, 2004 11.55 11.80 11.51 11.75 1,883,300 +0.24(+2.13%)
Jan 02, 2004 11.62 11.68 11.43 11.51 1,394,700 -0.08(-0.69%)
Dec 31, 2003 11.65 11.65 11.41 11.59 1,314,900 -0.10(-0.88%)
Dec 30, 2003 11.62 11.77 11.58 11.69 866,300 +0.05(+0.41%)
Dec 29, 2003 11.50 11.66 11.47 11.64 709,800 +0.15(+1.26%)
Dec 26, 2003 11.47 11.55 11.45 11.49 167,100 +0.02(+0.20%)
Dec 24, 2003 11.47 11.50 11.41 11.47 390,900 +0.00(+0.02%)
Dec 23, 2003 11.55 11.55 11.37 11.47 1,115,000 -0.08(-0.71%)
Dec 22, 2003 11.70 11.70 11.54 11.55 1,259,300 -0.15(-1.26%)
Dec 19, 2003 11.72 11.73 11.56 11.70 1,611,100 +0.06(+0.52%)
Dec 18, 2003 11.30 11.71 11.29 11.64 2,148,600 +0.39(+3.47%)
Dec 17, 2003 11.03 11.29 10.98 11.25 1,256,800 +0.22(+2.04%)
Dec 16, 2003 11.13 11.13 11.00 11.03 931,000 -0.10(-0.88%)
Dec 15, 2003 11.29 11.29 11.10 11.12 701,600 -0.15(-1.37%)
Dec 12, 2003 11.00 11.30 11.00 11.28 1,508,600 +0.27(+2.48%)
Dec 11, 2003 10.94 11.04 10.75 11.01 1,426,300 +0.07(+0.62%)
Dec 10, 2003 11.24 11.25 10.93 10.94 1,190,900 -0.35(-3.08%)
Dec 09, 2003 11.40 11.41 11.24 11.29 1,210,400 -0.06(-0.55%)
Dec 08, 2003 11.26 11.37 11.16 11.35 1,021,600 +0.09(+0.78%)
Dec 05, 2003 11.19 11.27 11.17 11.26 828,000 +0.07(+0.60%)
Dec 04, 2003 10.98 11.20 10.89 11.19 1,026,500 +0.23(+2.10%)
Dec 03, 2003 10.89 11.06 10.89 10.96 1,251,700 +0.11(+0.99%)
Dec 02, 2003 10.97 11.01 10.83 10.86 1,241,700 -0.11(-1.03%)
Dec 01, 2003 10.77 10.97 10.77 10.97 893,300 +0.19(+1.79%)
Nov 28, 2003 10.85 10.85 10.72 10.78 520,100 -0.12(-1.10%)
Nov 26, 2003 10.81 10.93 10.79 10.89 679,300 +0.09(+0.81%)
Nov 25, 2003 10.73 10.81 10.69 10.81 1,102,000 +0.08(+0.77%)
Nov 24, 2003 10.72 10.74 10.62 10.72 857,800 -0.03(-0.23%)
Nov 21, 2003 10.69 10.79 10.69 10.75 815,900 +0.06(+0.61%)
Nov 20, 2003 10.68 10.75 10.64 10.69 845,200 -0.03(-0.26%)
Nov 19, 2003 10.79 10.80 10.62 10.71 1,357,600 -0.12(-1.15%)
Nov 18, 2003 10.83 10.89 10.79 10.84 941,700 -0.01(-0.07%)
Nov 17, 2003 10.88 11.05 10.81 10.85 678,300 -0.26(-2.32%)
Nov 14, 2003 10.95 11.11 10.87 11.10 1,213,300 +0.18(+1.62%)
Nov 13, 2003 10.71 10.94 10.71 10.93 819,500 +0.11(+1.04%)
Nov 12, 2003 10.60 10.81 10.60 10.81 484,400 +0.19(+1.79%)
Nov 11, 2003 10.74 10.75 10.58 10.62 1,032,100 -0.23(-2.12%)
Nov 10, 2003 10.90 10.90 10.74 10.85 952,500 -0.15(-1.34%)
Nov 07, 2003 10.79 11.00 10.75 11.00 1,059,900 +0.18(+1.62%)
Nov 06, 2003 10.79 10.82 10.63 10.82 769,000 +0.04(+0.37%)
Nov 05, 2003 10.63 10.79 10.68 10.79 722,200 +0.02(+0.21%)
Nov 04, 2003 10.63 10.78 10.63 10.76 966,800 +0.13(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.