Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.156 6.278 6.142 6.238 4,828,016 +0.10(+1.59%)
Dec 30, 2004 6.153 6.174 6.115 6.141 3,411,414 -0.01(-0.18%)
Dec 29, 2004 6.117 6.178 6.066 6.152 4,907,343 +0.05(+0.81%)
Dec 28, 2004 6.028 6.156 6.024 6.102 5,384,395 +0.08(+1.30%)
Dec 27, 2004 6.203 6.218 6.012 6.024 6,652,895 -0.18(-2.86%)
Dec 23, 2004 6.225 6.281 6.163 6.201 5,023,422 +0.03(+0.45%)
Dec 22, 2004 6.321 6.387 5.980 6.174 11,178,524 -0.13(-2.11%)
Dec 21, 2004 6.244 6.307 6.101 6.307 8,593,490 +0.11(+1.84%)
Dec 20, 2004 6.212 6.259 6.128 6.193 5,816,689 +0.02(+0.24%)
Dec 17, 2004 6.160 6.244 6.154 6.178 9,705,157 -0.02(-0.38%)
Dec 16, 2004 6.292 6.337 6.157 6.201 8,319,849 -0.09(-1.44%)
Dec 15, 2004 6.020 6.292 6.002 6.292 13,827,965 +0.29(+4.78%)
Dec 14, 2004 6.132 6.181 5.968 6.005 11,083,914 -0.10(-1.62%)
Dec 13, 2004 5.962 6.115 5.954 6.104 9,749,914 +0.20(+3.30%)
Dec 10, 2004 6.076 6.076 5.840 5.908 8,688,464 -0.01(-0.14%)
Dec 09, 2004 5.932 5.991 5.827 5.917 9,244,843 -0.01(-0.19%)
Dec 08, 2004 5.803 5.940 5.661 5.928 10,985,301 +0.13(+2.15%)
Dec 07, 2004 5.988 5.991 5.801 5.803 10,833,198 -0.21(-3.43%)
Dec 06, 2004 6.038 6.104 5.933 6.009 8,998,130 +0.03(+0.55%)
Dec 03, 2004 5.792 6.066 5.783 5.976 14,982,934 +0.07(+1.23%)
Dec 02, 2004 6.005 6.032 5.675 5.903 28,950,266 -0.23(-3.76%)
Dec 01, 2004 6.432 6.432 6.121 6.134 15,038,244 -0.30(-4.59%)
Nov 30, 2004 6.458 6.484 6.308 6.429 10,528,263 -0.03(-0.45%)
Nov 29, 2004 6.568 6.571 6.356 6.458 7,797,675 -0.09(-1.32%)
Nov 26, 2004 6.444 6.568 6.437 6.545 3,718,897 +0.13(+2.04%)
Nov 24, 2004 6.492 6.492 6.300 6.414 10,126,171 +0.03(+0.50%)
Nov 23, 2004 6.376 6.525 6.348 6.383 11,781,844 +0.03(+0.48%)
Nov 22, 2004 6.266 6.369 6.205 6.352 12,022,008 +0.17(+2.69%)
Nov 19, 2004 6.170 6.267 6.146 6.186 13,406,223 +0.06(+0.96%)
Nov 18, 2004 6.029 6.142 5.937 6.127 12,480,866 +0.13(+2.08%)
Nov 17, 2004 5.840 6.021 5.792 6.002 16,653,526 +0.24(+4.15%)
Nov 16, 2004 5.805 5.849 5.744 5.763 7,496,743 +0.04(+0.65%)
Nov 15, 2004 5.807 5.808 5.665 5.726 7,835,883 -0.08(-1.40%)
Nov 12, 2004 5.717 5.822 5.657 5.807 7,491,285 +0.11(+1.90%)
Nov 11, 2004 5.698 5.767 5.620 5.698 6,770,430 +0.00(+0.02%)
Nov 10, 2004 5.639 5.735 5.568 5.697 9,568,336 +0.09(+1.59%)
Nov 09, 2004 5.620 5.675 5.537 5.608 9,350,006 -0.03(-0.46%)
Nov 08, 2004 5.775 5.785 5.586 5.634 12,836,017 -0.23(-3.89%)
Nov 05, 2004 5.823 5.908 5.799 5.862 10,607,226 +0.04(+0.64%)
Nov 04, 2004 5.763 5.830 5.665 5.825 14,920,710 +0.06(+1.07%)
Nov 03, 2004 5.862 5.862 5.647 5.763 16,261,623 +0.04(+0.65%)
Nov 02, 2004 5.840 5.886 5.690 5.726 13,528,488 -0.09(-1.56%)
Nov 01, 2004 6.039 6.039 5.774 5.816 13,203,176 -0.09(-1.49%)
Oct 29, 2004 5.771 5.908 5.757 5.904 9,770,292 +0.16(+2.73%)
Oct 28, 2004 5.895 5.935 5.667 5.748 13,627,829 -0.16(-2.65%)
Oct 27, 2004 6.012 6.112 5.829 5.904 21,475,720 -0.04(-0.65%)
Oct 26, 2004 5.985 6.010 5.812 5.943 12,129,353 +0.07(+1.19%)
Oct 25, 2004 5.974 5.974 5.805 5.873 9,690,965 -0.02(-0.28%)
Oct 22, 2004 5.929 6.012 5.870 5.889 9,517,029 -0.03(-0.44%)
Oct 21, 2004 5.840 5.940 5.797 5.915 16,206,313 +0.14(+2.50%)
Oct 20, 2004 5.573 5.803 5.539 5.771 15,379,931 +0.21(+3.75%)
Oct 19, 2004 5.430 5.599 5.393 5.562 12,707,929 +0.07(+1.23%)
Oct 18, 2004 5.636 5.689 5.472 5.495 11,814,958 -0.13(-2.25%)
Oct 15, 2004 5.716 5.720 5.535 5.621 11,405,224 -0.05(-0.85%)
Oct 14, 2004 5.559 5.727 5.551 5.669 14,033,560 +0.13(+2.36%)
Oct 13, 2004 5.634 5.635 5.335 5.539 18,966,374 -0.18(-3.15%)
Oct 12, 2004 5.757 5.836 5.613 5.719 11,111,933 -0.02(-0.26%)
Oct 11, 2004 5.860 5.866 5.682 5.734 11,776,750 -0.03(-0.60%)
Oct 08, 2004 5.843 5.950 5.727 5.768 15,423,961 +2.83(+96.40%)
Oct 07, 2004 2.999 3.030 2.913 2.937 23,729,620 -0.03(-1.12%)
Oct 06, 2004 2.884 2.975 2.841 2.970 21,157,686 +0.10(+3.31%)
Oct 05, 2004 2.817 2.891 2.816 2.875 24,030,916 +0.10(+3.59%)
Oct 04, 2004 2.793 2.817 2.769 2.776 13,969,516 -0.02(-0.55%)
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.