FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.85 USD  -0.32 (-0.34%)
Official Closing Price  /  Updated: 6:48 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.425 8.650 8.335 8.515 1,208,200 +0.04(+0.47%)
Jul 30, 2002 8.443 8.650 8.213 8.475 1,136,800 -0.01(-0.06%)
Jul 29, 2002 8.312 8.588 8.262 8.480 863,900 +0.23(+2.79%)
Jul 26, 2002 7.935 8.310 7.775 8.250 1,141,000 +0.32(+4.00%)
Jul 25, 2002 7.950 8.100 7.652 7.933 1,274,100 -0.01(-0.13%)
Jul 24, 2002 7.520 7.998 7.338 7.942 2,088,900 +0.27(+3.55%)
Jul 23, 2002 8.000 8.098 7.495 7.670 2,205,300 -0.27(-3.37%)
Jul 22, 2002 8.500 8.750 7.938 7.938 1,852,100 -0.66(-7.68%)
Jul 19, 2002 8.650 8.750 8.520 8.598 1,557,800 -0.68(-7.28%)
Jul 17, 2002 9.203 9.387 9.125 9.273 1,829,200 +0.30(+3.31%)
Jul 12, 2002 9.025 9.025 8.775 8.975 2,435,500 -0.05(-0.55%)
Jul 11, 2002 8.693 9.095 8.693 9.025 1,939,000 +0.23(+2.64%)
Jul 10, 2002 9.018 9.045 8.715 8.793 873,500 -0.14(-1.54%)
Jul 09, 2002 9.000 9.150 8.918 8.930 561,100 -0.07(-0.78%)
Jul 08, 2002 9.213 9.213 9.000 9.000 796,200 -0.21(-2.31%)
Jul 05, 2002 9.082 9.273 9.050 9.213 630,500 +0.19(+2.13%)
Jul 04, 2002 9.250 9.273 8.875 9.020 1,558,200 +0.00(+0.00%)
Jul 03, 2002 9.250 9.273 8.875 9.020 1,553,900 -0.23(-2.51%)
Jul 02, 2002 9.440 9.440 9.155 9.252 1,512,000 -0.25(-2.61%)
Jul 01, 2002 9.475 9.545 9.375 9.500 1,137,400 +0.14(+1.55%)
Jun 28, 2002 9.150 9.488 9.100 9.355 1,980,800 +0.17(+1.82%)
Jun 27, 2002 9.438 9.453 9.137 9.188 1,294,500 -0.23(-2.49%)
Jun 26, 2002 9.467 9.467 9.300 9.422 896,400 -0.11(-1.13%)
Jun 25, 2002 9.465 9.738 9.425 9.530 1,228,400 -0.08(-0.81%)
Jun 21, 2002 9.625 9.738 9.527 9.607 1,548,000 -0.14(-1.46%)
Jun 20, 2002 9.762 9.812 9.643 9.750 1,244,500 -0.02(-0.18%)
Jun 19, 2002 9.860 9.998 9.762 9.768 667,900 -0.09(-0.91%)
Jun 18, 2002 9.695 9.975 9.695 9.857 1,925,800 +0.16(+1.70%)
Jun 17, 2002 9.375 9.773 9.375 9.693 1,181,700 +0.35(+3.77%)
Jun 14, 2002 9.270 9.340 9.150 9.340 980,300 +0.15(+1.60%)
Jun 12, 2002 9.062 9.193 9.002 9.193 1,525,500 +0.15(+1.63%)
Jun 11, 2002 9.203 9.275 8.975 9.045 2,004,500 -0.16(-1.71%)
Jun 10, 2002 9.225 9.277 9.088 9.203 909,000 -0.05(-0.51%)
Jun 07, 2002 9.060 9.300 9.050 9.250 1,470,600 +0.09(+0.98%)
Jun 06, 2002 9.512 9.613 9.145 9.160 1,920,100 -0.35(-3.66%)
Jun 05, 2002 9.525 9.613 9.450 9.508 1,255,900 -0.37(-3.72%)
May 31, 2002 9.825 9.982 9.812 9.875 1,136,000 -0.06(-0.60%)
May 28, 2002 10.14 10.22 9.925 9.935 2,054,600 -0.33(-3.19%)
May 27, 2002 10.43 10.44 10.26 10.26 540,100 +0.00(+0.00%)
May 24, 2002 10.43 10.44 10.26 10.26 534,500 -0.18(-1.72%)
May 23, 2002 10.50 10.55 10.32 10.44 1,156,700 -0.06(-0.55%)
May 22, 2002 10.30 10.50 10.28 10.50 1,270,500 +0.19(+1.82%)
May 21, 2002 10.11 10.49 10.11 10.31 1,316,800 +0.16(+1.63%)
May 20, 2002 10.00 10.20 10.00 10.15 940,800 +0.03(+0.25%)
May 17, 2002 10.28 10.30 10.05 10.12 1,663,400 -0.12(-1.22%)
May 16, 2002 10.50 10.55 10.25 10.25 1,007,100 -0.20(-1.94%)
May 15, 2002 10.60 10.60 10.35 10.45 1,695,500 -0.19(-1.81%)
May 14, 2002 10.73 10.74 10.54 10.64 1,048,000 +0.02(+0.14%)
May 13, 2002 10.53 10.63 10.40 10.63 1,209,600 +0.05(+0.47%)
May 10, 2002 10.47 10.60 10.44 10.58 1,272,100 +0.18(+1.71%)
May 09, 2002 10.06 10.54 10.02 10.40 2,569,300 +0.38(+3.74%)
May 08, 2002 10.09 10.22 10.03 10.03 1,647,000 -0.05(-0.50%)
May 07, 2002 10.36 10.36 10.03 10.07 2,005,600 -0.33(-3.19%)
May 06, 2002 10.71 10.71 10.38 10.41 919,400 -0.34(-3.16%)
May 03, 2002 10.46 10.88 10.45 10.75 2,830,400 +0.30(+2.85%)
May 02, 2002 10.53 10.61 10.19 10.45 4,161,400 -0.45(-4.11%)
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.