Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.682 5.888 5.610 5.758 3,312,402 +0.12(+2.18%)
Oct 30, 2002 5.421 5.708 5.384 5.636 5,547,269 +0.64(+12.72%)
Oct 29, 2002 5.143 5.143 4.947 5.000 2,171,581 -0.14(-2.80%)
Oct 28, 2002 5.201 5.224 5.135 5.143 2,489,231 +0.02(+0.35%)
Oct 25, 2002 5.224 5.233 5.058 5.125 2,198,943 -0.09(-1.72%)
Oct 24, 2002 5.315 5.371 5.188 5.215 2,188,854 -0.06(-1.12%)
Oct 23, 2002 5.135 5.274 5.078 5.274 1,925,776 +0.12(+2.35%)
Oct 22, 2002 5.063 5.315 5.063 5.153 2,371,526 +0.04(+0.80%)
Oct 21, 2002 5.135 5.201 5.083 5.112 1,916,604 -0.06(-1.08%)
Oct 18, 2002 5.204 5.206 5.070 5.168 1,794,466 -0.04(-0.82%)
Oct 17, 2002 4.947 5.273 4.947 5.211 2,765,762 +0.42(+8.70%)
Oct 16, 2002 4.735 4.893 4.694 4.793 2,695,597 +0.04(+0.79%)
Oct 15, 2002 4.784 4.857 4.625 4.756 2,472,722 +0.26(+5.90%)
Oct 14, 2002 4.349 4.537 4.334 4.491 1,640,991 +0.14(+3.27%)
Oct 11, 2002 4.269 4.457 4.269 4.349 1,867,993 +0.19(+4.60%)
Oct 10, 2002 3.796 4.247 3.796 4.157 3,106,953 +0.32(+8.35%)
Oct 09, 2002 3.974 4.000 3.837 3.837 1,522,980 -0.16(-4.09%)
Oct 08, 2002 3.958 4.089 3.786 4.000 2,150,485 +0.08(+2.13%)
Oct 07, 2002 3.904 4.002 3.876 3.917 1,689,449 +0.01(+0.34%)
Oct 04, 2002 4.170 4.195 3.878 3.904 3,056,202 -0.25(-6.02%)
Oct 03, 2002 4.476 4.535 4.154 4.154 3,059,871 -0.32(-7.20%)
Oct 02, 2002 4.396 4.614 4.367 4.476 2,073,748 +0.09(+2.01%)
Oct 01, 2002 4.383 4.398 4.269 4.388 2,046,844 +0.06(+1.36%)
Sep 30, 2002 4.547 4.547 4.269 4.329 3,062,470 -0.25(-5.46%)
Sep 27, 2002 4.762 4.762 4.506 4.579 1,224,896 -0.18(-3.88%)
Sep 26, 2002 4.676 4.766 4.645 4.764 848,698 +0.14(+3.08%)
Sep 25, 2002 4.429 4.643 4.419 4.622 1,931,585 +0.19(+4.36%)
Sep 24, 2002 4.641 4.676 4.399 4.429 2,018,105 -0.25(-5.25%)
Sep 23, 2002 4.753 4.784 4.609 4.674 1,241,711 -0.08(-1.62%)
Sep 20, 2002 4.862 4.862 4.681 4.751 1,953,750 -0.05(-0.95%)
Sep 19, 2002 4.906 4.941 4.797 4.797 933,691 -0.18(-3.71%)
Sep 18, 2002 4.918 5.021 4.811 4.982 1,452,816 +0.03(+0.63%)
Sep 17, 2002 5.062 5.078 4.928 4.950 1,110,860 -0.15(-2.98%)
Sep 16, 2002 5.060 5.103 4.988 5.103 1,223,979 +0.06(+1.17%)
Sep 13, 2002 5.070 5.099 5.021 5.044 987,804 -0.04(-0.84%)
Sep 12, 2002 5.271 5.271 5.044 5.086 1,464,739 -0.18(-3.51%)
Sep 11, 2002 5.436 5.436 5.258 5.271 539,455 -0.07(-1.26%)
Sep 10, 2002 5.183 5.353 5.170 5.338 1,554,011 +0.22(+4.31%)
Sep 09, 2002 5.207 5.232 5.114 5.117 1,002,479 -0.11(-2.19%)
Sep 06, 2002 5.206 5.256 5.143 5.232 1,029,689 +0.10(+1.94%)
Sep 05, 2002 5.096 5.258 5.037 5.132 1,910,948 +0.04(+0.71%)
Sep 04, 2002 5.085 5.127 4.890 5.096 2,585,841 -0.00(-0.10%)
Sep 03, 2002 5.229 5.250 5.070 5.101 1,594,979 -0.21(-3.94%)
Aug 30, 2002 5.322 5.346 5.253 5.310 2,192,676 -0.00(-0.09%)
Aug 29, 2002 5.479 5.479 5.209 5.315 3,864,698 -0.22(-3.99%)
Aug 28, 2002 5.780 5.781 5.503 5.536 1,971,329 -0.32(-5.39%)
Aug 27, 2002 11.62 6.030 5.804 5.852 1,341,684 -0.08(-1.35%)
Aug 26, 2002 5.839 5.935 5.740 5.932 725,490 +0.12(+2.05%)
Aug 23, 2002 6.043 6.043 5.807 5.812 960,136 -0.23(-3.82%)
Aug 22, 2002 5.765 6.051 5.763 6.043 1,694,034 +0.29(+5.12%)
Aug 21, 2002 5.621 5.822 5.561 5.749 1,217,558 +0.13(+2.27%)
Aug 20, 2002 5.690 5.690 5.544 5.621 1,198,909 -0.10(-1.69%)
Aug 16, 2002 5.696 5.734 5.639 5.718 1,478,955 +0.02(+0.37%)
Aug 15, 2002 5.649 5.724 5.631 5.696 839,374 +0.09(+1.57%)
Aug 14, 2002 5.561 5.621 5.531 5.608 1,627,997 +0.16(+2.94%)
Aug 13, 2002 5.493 5.561 5.413 5.448 1,122,477 -0.04(-0.80%)
Aug 12, 2002 5.444 5.536 5.333 5.492 878,660 +0.20(+3.87%)
Aug 07, 2002 5.302 5.371 5.153 5.287 1,298,729 +0.07(+1.28%)
Aug 06, 2002 5.081 5.310 5.081 5.220 1,296,589 +0.16(+3.23%)
Aug 05, 2002 5.219 5.325 5.055 5.057 1,195,852 -0.19(-3.71%)
Aug 02, 2002 5.350 5.441 5.176 5.251 1,742,034 -0.08(-1.53%)
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.