Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.203 1.235 1.190 1.235 8,330,447 +0.01(+0.70%)
Jan 30, 2003 1.253 1.275 1.221 1.226 10,280,067 -0.03(-2.15%)
Jan 29, 2003 1.206 1.266 1.190 1.253 10,335,771 +0.06(+5.44%)
Jan 28, 2003 1.230 1.263 1.156 1.188 19,549,118 -0.02(-1.98%)
Jan 27, 2003 1.266 1.267 1.199 1.212 9,027,437 -0.06(-4.90%)
Jan 24, 2003 1.289 1.296 1.267 1.275 4,835,057 -0.03(-2.07%)
Jan 23, 2003 1.290 1.306 1.284 1.302 7,063,194 +0.02(+1.80%)
Jan 22, 2003 1.285 1.305 1.269 1.279 6,932,291 -0.02(-1.19%)
Jan 21, 2003 1.332 1.332 1.294 1.294 4,811,383 -0.04(-2.83%)
Jan 17, 2003 1.346 1.357 1.321 1.332 5,837,719 -0.03(-2.34%)
Jan 16, 2003 1.374 1.396 1.364 1.364 8,546,995 -0.00(-0.18%)
Jan 15, 2003 1.372 1.373 1.363 1.367 6,191,436 -0.01(-0.68%)
Jan 14, 2003 1.377 1.382 1.361 1.376 5,350,314 -0.00(-0.08%)
Jan 13, 2003 1.346 1.377 1.346 1.377 8,480,150 +0.03(+2.10%)
Jan 10, 2003 1.348 1.355 1.336 1.349 6,078,636 +0.00(+0.03%)
Jan 09, 2003 1.290 1.352 1.288 1.348 8,893,052 +0.07(+5.71%)
Jan 08, 2003 1.311 1.312 1.269 1.275 8,492,684 -0.06(-4.16%)
Jan 07, 2003 1.345 1.350 1.309 1.331 8,181,441 -0.02(-1.23%)
Jan 06, 2003 1.342 1.375 1.341 1.347 5,973,496 -0.00(-0.13%)
Jan 03, 2003 1.369 1.372 1.339 1.349 5,258,403 -0.02(-1.44%)
Jan 02, 2003 1.330 1.372 1.330 1.369 5,210,359 +0.04(+3.19%)
Dec 31, 2002 1.321 1.335 1.321 1.326 4,532,866 +0.01(+0.57%)
Dec 30, 2002 1.306 1.328 1.306 1.319 4,700,673 +0.03(+1.97%)
Dec 27, 2002 1.325 1.332 1.293 1.293 3,526,027 -0.03(-2.38%)
Dec 26, 2002 1.332 1.338 1.320 1.325 2,932,785 -0.00(-0.14%)
Dec 24, 2002 1.318 1.328 1.308 1.327 1,797,131 -0.00(-0.30%)
Dec 23, 2002 1.343 1.345 1.323 1.331 4,184,720 -0.01(-0.91%)
Dec 20, 2002 1.332 1.354 1.324 1.343 7,043,698 +0.02(+1.63%)
Dec 19, 2002 1.322 1.335 1.311 1.321 7,749,739 +0.00(+0.11%)
Dec 18, 2002 1.358 1.358 1.311 1.320 8,421,662 -0.03(-2.16%)
Dec 17, 2002 1.331 1.384 1.331 1.349 14,833,126 +0.02(+1.38%)
Dec 16, 2002 1.293 1.333 1.293 1.331 15,839,270 +0.07(+5.40%)
Dec 13, 2002 1.253 1.267 1.229 1.262 7,136,305 +0.01(+0.75%)
Dec 12, 2002 1.240 1.257 1.235 1.253 9,530,856 +0.04(+2.92%)
Dec 11, 2002 1.282 1.282 1.204 1.218 15,391,553 -0.06(-5.01%)
Dec 10, 2002 1.283 1.293 1.272 1.282 7,328,482 +0.01(+0.51%)
Dec 09, 2002 1.316 1.321 1.271 1.275 10,711,769 -0.03(-2.39%)
Dec 06, 2002 1.267 1.307 1.264 1.307 9,025,348 +0.04(+3.09%)
Dec 05, 2002 1.272 1.285 1.253 1.267 17,128,108 +0.04(+3.10%)
Dec 04, 2002 1.158 1.236 1.151 1.229 15,947,195 +0.06(+5.48%)
Dec 03, 2002 1.139 1.166 1.139 1.165 16,324,586 +0.03(+2.33%)
Dec 02, 2002 1.149 1.162 1.139 1.139 9,155,555 -0.01(-0.78%)
Nov 29, 2002 1.149 1.154 1.148 1.148 2,930,000 -0.00(-0.09%)
Nov 27, 2002 1.153 1.156 1.145 1.149 6,599,463 +0.00(+0.31%)
Nov 26, 2002 1.154 1.156 1.127 1.145 4,354,615 -0.01(-1.09%)
Nov 25, 2002 1.178 1.181 1.151 1.158 7,533,192 -0.01(-1.07%)
Nov 22, 2002 1.170 1.177 1.162 1.170 7,122,379 -0.01(-0.70%)
Nov 21, 2002 1.154 1.181 1.153 1.179 8,236,448 +0.02(+2.11%)
Nov 20, 2002 1.127 1.167 1.127 1.154 8,789,305 +0.03(+2.42%)
Nov 19, 2002 1.149 1.151 1.124 1.127 13,329,134 -0.02(-1.91%)
Nov 18, 2002 1.149 1.160 1.145 1.149 8,937,615 +0.00(+0.31%)
Nov 15, 2002 1.140 1.149 1.140 1.145 8,068,641 -0.00(-0.28%)
Nov 14, 2002 1.149 1.168 1.147 1.149 21,165,910 +0.02(+1.91%)
Nov 13, 2002 1.183 1.183 1.115 1.127 18,584,056 -0.06(-4.71%)
Nov 12, 2002 1.239 1.251 1.174 1.183 17,674,002 -0.06(-4.52%)
Nov 11, 2002 1.266 1.266 1.231 1.239 13,993,397 -0.03(-2.18%)
Nov 08, 2002 1.291 1.293 1.250 1.266 11,701,897 -0.03(-2.22%)
Nov 07, 2002 1.284 1.305 1.261 1.295 8,357,603 -0.00(-0.22%)
Nov 06, 2002 1.297 1.318 1.286 1.298 7,652,258 +0.01(+0.78%)
Nov 05, 2002 1.262 1.291 1.252 1.288 6,347,405 +0.03(+2.46%)
Nov 04, 2002 1.284 1.300 1.257 1.257 10,507,755 -0.02(-1.38%)
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.