Valero Energy (NY: VLO )

168.82 +1.01 (+0.60%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.411 1.434 1.409 1.418 7,909,886 -0.01(-0.60%)
May 28, 2002 1.456 1.468 1.425 1.427 14,306,033 -0.05(-3.19%)
May 27, 2002 1.497 1.499 1.474 1.474 3,760,677 +0.00(+0.00%)
May 24, 2002 1.497 1.499 1.474 1.474 3,721,685 -0.03(-1.72%)
May 23, 2002 1.508 1.516 1.483 1.500 8,054,019 -0.01(-0.55%)
May 22, 2002 1.479 1.508 1.476 1.508 8,846,401 +0.03(+1.82%)
May 21, 2002 1.452 1.507 1.452 1.481 9,168,784 +0.02(+1.63%)
May 20, 2002 1.437 1.465 1.437 1.457 6,550,723 +0.00(+0.25%)
May 17, 2002 1.476 1.480 1.443 1.454 11,582,135 -0.02(-1.22%)
May 16, 2002 1.508 1.515 1.472 1.472 7,012,365 -0.03(-1.94%)
May 15, 2002 1.522 1.523 1.487 1.501 11,805,645 -0.03(-1.81%)
May 14, 2002 1.541 1.542 1.513 1.528 7,297,149 +0.00(+0.14%)
May 13, 2002 1.512 1.526 1.494 1.526 8,422,358 +0.01(+0.47%)
May 10, 2002 1.504 1.522 1.499 1.519 8,857,541 +0.03(+1.71%)
May 09, 2002 1.445 1.514 1.438 1.494 17,889,852 +0.05(+3.74%)
May 08, 2002 1.449 1.468 1.440 1.440 11,467,943 -0.01(-0.50%)
May 07, 2002 1.488 1.488 1.440 1.447 13,964,849 -0.05(-3.19%)
May 06, 2002 1.538 1.538 1.490 1.495 6,401,716 -0.05(-3.16%)
May 03, 2002 1.503 1.562 1.501 1.544 19,707,872 +0.04(+2.85%)
May 02, 2002 1.512 1.524 1.463 1.501 28,975,530 -0.06(-4.11%)
May 01, 2002 1.546 1.583 1.537 1.565 13,230,957 +0.02(+1.00%)
Apr 30, 2002 1.544 1.576 1.537 1.550 29,866,786 -0.08(-4.72%)
Apr 29, 2002 1.649 1.650 1.616 1.626 6,836,203 -0.02(-1.39%)
Apr 26, 2002 1.663 1.668 1.638 1.649 3,835,181 -0.01(-0.46%)
Apr 25, 2002 1.639 1.671 1.634 1.657 5,256,314 +0.01(+0.65%)
Apr 24, 2002 1.652 1.668 1.634 1.646 10,092,765 -0.03(-1.61%)
Apr 23, 2002 1.673 1.689 1.652 1.673 13,198,927 -0.03(-1.58%)
Apr 22, 2002 1.713 1.720 1.684 1.700 6,018,755 -0.01(-0.73%)
Apr 19, 2002 1.738 1.738 1.703 1.713 9,207,777 -0.03(-1.87%)
Apr 18, 2002 1.716 1.759 1.716 1.745 7,829,813 +0.04(+2.23%)
Apr 17, 2002 1.716 1.738 1.700 1.707 139,258 +0.01(+0.61%)
Apr 16, 2002 1.716 1.716 1.688 1.697 4,679,784 -0.01(-0.57%)
Apr 15, 2002 1.687 1.731 1.682 1.707 130,694,168 +0.04(+2.52%)
Apr 12, 2002 1.718 1.719 1.652 1.665 13,708,613 -0.05(-3.13%)
Apr 11, 2002 1.705 1.731 1.700 1.718 7,782,465 -0.00(-0.19%)
Apr 10, 2002 1.688 1.740 1.686 1.722 8,510,091 +0.03(+1.72%)
Apr 09, 2002 1.691 1.707 1.681 1.693 4,433,296 -0.01(-0.44%)
Apr 08, 2002 1.709 1.732 1.691 1.700 5,094,774 +0.01(+0.64%)
Apr 05, 2002 1.681 1.698 1.653 1.689 7,667,576 +0.01(+0.81%)
Apr 04, 2002 1.688 1.693 1.670 1.676 6,440,012 -0.01(-0.85%)
Apr 03, 2002 1.751 1.751 1.679 1.690 9,553,834 -0.06(-3.47%)
Apr 02, 2002 1.758 1.760 1.745 1.751 6,932,988 -0.01(-0.61%)
Apr 01, 2002 1.776 1.776 1.746 1.761 5,250,744 -0.02(-0.93%)
Mar 29, 2002 1.775 1.794 1.758 1.778 5,961,659 +0.00(+0.00%)
Mar 28, 2002 1.775 1.794 1.758 1.778 5,613,513 +0.00(+0.20%)
Mar 27, 2002 1.761 1.785 1.759 1.774 7,996,923 +0.03(+1.90%)
Mar 26, 2002 1.712 1.752 1.712 1.741 10,128,276 +0.03(+1.70%)
Mar 25, 2002 1.722 1.727 1.695 1.712 13,760,835 -0.01(-0.85%)
Mar 22, 2002 1.736 1.736 1.720 1.727 6,586,234 -0.02(-1.13%)
Mar 21, 2002 1.709 1.751 1.705 1.747 9,072,696 +0.04(+2.21%)
Mar 20, 2002 1.746 1.749 1.709 1.709 9,031,614 -0.04(-2.08%)
Mar 19, 2002 1.713 1.766 1.707 1.745 7,736,509 +0.02(+1.27%)
Mar 18, 2002 1.709 1.723 1.691 1.723 5,307,144 +0.02(+0.99%)
Mar 15, 2002 1.702 1.709 1.681 1.707 8,200,937 -0.00(-0.15%)
Mar 14, 2002 1.732 1.742 1.701 1.709 13,224,690 -0.02(-1.08%)
Mar 13, 2002 1.765 1.781 1.718 1.728 17,486,698 +0.02(+0.99%)
Mar 12, 2002 1.653 1.719 1.635 1.711 13,467,000 +0.06(+3.52%)
Mar 11, 2002 1.621 1.661 1.621 1.653 7,277,653 +0.01(+0.83%)
Mar 08, 2002 1.677 1.684 1.637 1.639 9,700,056 -0.02(-1.23%)
Mar 07, 2002 1.652 1.693 1.646 1.659 14,438,328 +0.04(+2.26%)
Mar 06, 2002 1.563 1.626 1.560 1.623 208,887 +0.06(+4.05%)
Mar 05, 2002 1.540 1.560 1.538 1.560 7,444,763 +0.03(+1.85%)
Mar 04, 2002 1.578 1.588 1.526 1.531 12,498,456 -0.03(-1.68%)
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.