Valero Energy (NY: VLO )

168.79 +0.98 (+0.58%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.330 1.378 1.325 1.374 14,438,328 +0.04(+3.15%)
Sep 29, 2003 1.332 1.333 1.323 1.332 4,132,498 +0.01(+0.41%)
Sep 26, 2003 1.334 1.332 1.317 1.327 5,716,564 -0.01(-0.54%)
Sep 25, 2003 1.355 1.355 1.332 1.334 4,431,207 -0.02(-1.46%)
Sep 24, 2003 1.366 1.374 1.354 1.354 7,292,971 -0.00(-0.16%)
Sep 23, 2003 1.357 1.373 1.354 1.356 4,713,902 +0.00(+0.03%)
Sep 22, 2003 1.341 1.359 1.341 1.355 6,038,948 +0.01(+1.04%)
Sep 19, 2003 1.348 1.354 1.339 1.341 8,260,122 -0.01(-0.90%)
Sep 18, 2003 1.361 1.362 1.348 1.354 9,567,760 -0.01(-0.50%)
Sep 17, 2003 1.372 1.372 1.359 1.360 4,986,849 -0.01(-0.53%)
Sep 16, 2003 1.370 1.370 1.361 1.368 4,612,940 +0.00(+0.13%)
Sep 15, 2003 1.370 1.372 1.362 1.366 4,839,931 -0.00(-0.24%)
Sep 12, 2003 1.366 1.371 1.361 1.369 3,394,427 -0.00(-0.13%)
Sep 11, 2003 1.376 1.376 1.363 1.371 6,493,627 -0.00(-0.21%)
Sep 10, 2003 1.377 1.387 1.370 1.374 10,476,422 -0.00(-0.03%)
Sep 09, 2003 1.384 1.386 1.370 1.374 7,372,348 -0.01(-0.80%)
Sep 08, 2003 1.367 1.388 1.367 1.385 5,091,989 +0.02(+1.39%)
Sep 05, 2003 1.363 1.366 1.348 1.366 6,844,558 +0.01(+0.82%)
Sep 04, 2003 1.379 1.384 1.350 1.355 13,452,378 -0.02(-1.33%)
Sep 03, 2003 1.382 1.395 1.354 1.373 15,901,936 -0.04(-2.67%)
Sep 02, 2003 1.415 1.416 1.402 1.411 8,598,520 -0.00(-0.25%)
Aug 29, 2003 1.397 1.418 1.397 1.415 6,608,515 +0.01(+0.38%)
Aug 28, 2003 1.389 1.409 1.388 1.409 8,702,964 +0.02(+1.71%)
Aug 27, 2003 1.378 1.391 1.370 1.386 10,659,547 +0.01(+0.42%)
Aug 26, 2003 1.389 1.389 1.372 1.380 9,435,464 -0.02(-1.66%)
Aug 25, 2003 1.420 1.428 1.400 1.403 6,468,560 -0.01(-0.96%)
Aug 22, 2003 1.439 1.440 1.412 1.417 5,273,722 -0.02(-1.08%)
Aug 21, 2003 1.411 1.434 1.402 1.432 6,559,078 +0.02(+1.40%)
Aug 20, 2003 1.439 1.439 1.402 1.412 9,543,390 -0.03(-1.85%)
Aug 19, 2003 1.413 1.440 1.393 1.439 11,262,537 +0.02(+1.24%)
Aug 18, 2003 1.436 1.436 1.407 1.421 6,757,522 -0.01(-0.53%)
Aug 15, 2003 1.436 1.438 1.422 1.429 5,223,589 +0.01(+0.94%)
Aug 14, 2003 1.429 1.431 1.413 1.416 5,399,751 -0.00(-0.28%)
Aug 13, 2003 1.406 1.430 1.400 1.420 9,583,775 +0.01(+1.00%)
Aug 12, 2003 1.381 1.406 1.373 1.406 5,753,467 +0.03(+2.49%)
Aug 11, 2003 1.363 1.384 1.358 1.372 4,952,034 -0.00(-0.10%)
Aug 08, 2003 1.358 1.375 1.345 1.373 7,596,555 +0.02(+1.16%)
Aug 07, 2003 1.311 1.357 1.304 1.357 12,105,747 +0.06(+4.36%)
Aug 06, 2003 1.282 1.301 1.281 1.300 5,871,141 +0.02(+1.88%)
Aug 05, 2003 1.276 1.292 1.272 1.276 3,846,321 +0.00(+0.06%)
Aug 04, 2003 1.293 1.293 1.263 1.276 6,334,872 -0.02(-1.58%)
Aug 01, 2003 1.302 1.311 1.293 1.296 5,504,891 -0.01(-0.82%)
Jul 31, 2003 1.315 1.318 1.302 1.307 4,425,637 -0.01(-0.49%)
Jul 30, 2003 1.308 1.328 1.296 1.313 6,359,939 +0.01(+0.99%)
Jul 29, 2003 1.303 1.316 1.293 1.300 6,452,545 +0.00(+0.22%)
Jul 28, 2003 1.300 1.305 1.288 1.298 3,606,797 -0.00(-0.25%)
Jul 25, 2003 1.300 1.308 1.287 1.301 6,323,035 +0.00(+0.08%)
Jul 24, 2003 1.323 1.328 1.298 1.300 7,368,171 -0.02(-1.23%)
Jul 23, 2003 1.322 1.344 1.308 1.316 7,476,792 -0.01(-0.89%)
Jul 22, 2003 1.321 1.332 1.314 1.328 12,881,418 +0.01(+1.01%)
Jul 21, 2003 1.330 1.333 1.307 1.314 5,137,248 -0.02(-1.45%)
Jul 18, 2003 1.330 1.340 1.308 1.334 6,137,821 +0.01(+0.98%)
Jul 17, 2003 1.329 1.338 1.319 1.321 4,514,066 -0.01(-0.76%)
Jul 16, 2003 1.364 1.367 1.329 1.331 9,830,959 -0.03(-2.45%)
Jul 15, 2003 1.336 1.373 1.330 1.364 9,238,413 +0.04(+2.84%)
Jul 14, 2003 1.359 1.359 1.327 1.327 6,493,627 -0.02(-1.73%)
Jul 11, 2003 1.341 1.357 1.333 1.350 4,409,622 +0.01(+0.89%)
Jul 10, 2003 1.350 1.364 1.330 1.338 6,538,190 -0.02(-1.14%)
Jul 09, 2003 1.321 1.370 1.321 1.354 14,601,261 +0.04(+2.78%)
Jul 08, 2003 1.300 1.325 1.296 1.317 6,511,034 +0.02(+1.30%)
Jul 07, 2003 1.324 1.328 1.297 1.300 9,570,545 -0.02(-1.66%)
Jul 03, 2003 1.322 1.328 1.311 1.322 7,037,431 +0.00(+0.03%)
Jul 02, 2003 1.298 1.328 1.288 1.322 10,642,836 +0.02(+1.85%)
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.