Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.149 2.154 2.119 2.153 11,976,933 +0.04(+1.97%)
Mar 30, 2004 2.104 2.115 2.082 2.111 11,831,408 +0.01(+0.36%)
Mar 29, 2004 2.064 2.113 2.064 2.104 6,391,968 +0.05(+2.38%)
Mar 26, 2004 2.047 2.075 2.040 2.055 9,211,258 +0.02(+1.20%)
Mar 25, 2004 2.056 2.057 2.020 2.030 10,126,883 -0.02(-1.00%)
Mar 24, 2004 2.091 2.104 2.047 2.051 10,297,475 -0.04(-1.94%)
Mar 23, 2004 2.093 2.111 2.086 2.091 11,948,385 +0.01(+0.43%)
Mar 22, 2004 2.088 2.095 2.075 2.082 11,896,859 -0.01(-0.26%)
Mar 19, 2004 2.100 2.143 2.085 2.088 8,626,372 -0.01(-0.39%)
Mar 18, 2004 2.063 2.100 2.057 2.096 14,198,107 +0.05(+2.49%)
Mar 17, 2004 2.015 2.051 2.011 2.045 12,712,915 +0.04(+1.95%)
Mar 16, 2004 2.033 2.046 1.993 2.006 14,026,819 -0.03(-1.55%)
Mar 15, 2004 2.082 2.082 2.029 2.038 14,711,971 -0.04(-2.16%)
Mar 12, 2004 2.082 2.092 2.036 2.082 9,469,583 +0.01(+0.43%)
Mar 11, 2004 2.108 2.113 2.071 2.073 10,037,758 -0.04(-2.09%)
Mar 10, 2004 2.151 2.170 2.117 2.118 14,246,151 -0.03(-1.36%)
Mar 09, 2004 2.183 2.188 2.146 2.147 9,486,294 -0.04(-1.68%)
Mar 08, 2004 2.163 2.208 2.163 2.183 8,516,358 +0.02(+0.95%)
Mar 05, 2004 2.129 2.163 2.127 2.163 7,072,942 +0.03(+1.57%)
Mar 04, 2004 2.128 2.129 2.104 2.129 6,018,059 +0.00(+0.07%)
Mar 03, 2004 2.102 2.136 2.059 2.128 11,663,601 +0.01(+0.61%)
Mar 02, 2004 2.178 2.181 2.115 2.115 10,020,350 -0.06(-2.88%)
Mar 01, 2004 2.156 2.182 2.145 2.178 8,316,521 +0.02(+1.10%)
Feb 27, 2004 2.119 2.158 2.109 2.154 10,554,407 +0.04(+1.66%)
Feb 26, 2004 2.064 2.123 2.057 2.119 10,708,288 +0.05(+2.20%)
Feb 25, 2004 2.007 2.075 1.998 2.073 11,658,031 +0.06(+3.07%)
Feb 24, 2004 1.994 2.016 1.973 2.012 6,380,131 +0.01(+0.43%)
Feb 23, 2004 1.998 2.015 1.980 2.003 4,447,918 +0.00(+0.11%)
Feb 20, 2004 2.009 2.010 1.988 2.001 5,504,891 -0.01(-0.57%)
Feb 19, 2004 2.021 2.046 2.011 2.012 4,552,362 -0.01(-0.43%)
Feb 18, 2004 2.043 2.047 2.010 2.021 5,015,397 -0.02(-1.07%)
Feb 17, 2004 2.008 2.053 2.003 2.043 7,817,279 +0.04(+2.17%)
Feb 13, 2004 2.007 2.014 1.969 2.000 8,065,160 -0.00(-0.02%)
Feb 12, 2004 1.986 2.015 1.977 2.000 8,810,193 +0.01(+0.56%)
Feb 11, 2004 1.953 2.003 1.947 1.989 11,923,319 +0.04(+2.05%)
Feb 10, 2004 1.923 1.959 1.917 1.949 8,199,544 +0.02(+1.27%)
Feb 09, 2004 1.899 1.928 1.895 1.924 11,919,141 +0.03(+1.53%)
Feb 06, 2004 1.909 1.915 1.886 1.895 28,595,354 -0.02(-1.05%)
Feb 05, 2004 1.917 1.969 1.904 1.915 13,696,776 +0.01(+0.74%)
Feb 04, 2004 1.921 1.932 1.894 1.901 7,627,888 -0.02(-1.16%)
Feb 03, 2004 1.908 1.942 1.896 1.924 6,891,210 -0.01(-0.26%)
Feb 02, 2004 1.894 1.950 1.881 1.929 8,062,375 +0.03(+1.51%)
Jan 30, 2004 1.880 1.906 1.867 1.900 8,786,519 -0.02(-1.25%)
Jan 29, 2004 1.953 1.959 1.896 1.924 9,074,785 -0.03(-1.38%)
Jan 28, 2004 1.948 1.974 1.930 1.951 10,788,361 +0.01(+0.76%)
Jan 27, 2004 1.942 1.956 1.911 1.936 12,871,669 +0.02(+0.90%)
Jan 26, 2004 1.883 1.926 1.859 1.919 7,748,346 +0.03(+1.85%)
Jan 23, 2004 1.868 1.923 1.868 1.884 8,953,630 +0.02(+0.88%)
Jan 22, 2004 1.859 1.875 1.851 1.868 6,733,152 -0.01(-0.44%)
Jan 21, 2004 1.881 1.903 1.851 1.876 7,737,902 +0.01(+0.29%)
Jan 20, 2004 1.805 1.875 1.805 1.871 7,176,690 +0.07(+3.64%)
Jan 16, 2004 1.776 1.807 1.774 1.805 6,339,050 +0.03(+1.62%)
Jan 15, 2004 1.795 1.810 1.770 1.776 11,164,359 -0.02(-1.30%)
Jan 14, 2004 1.759 1.812 1.723 1.800 20,075,516 -0.00(-0.16%)
Jan 13, 2004 1.725 1.822 1.725 1.802 22,550,140 +0.10(+5.64%)
Jan 12, 2004 1.674 1.709 1.665 1.706 10,712,465 +0.03(+2.02%)
Jan 09, 2004 1.666 1.693 1.651 1.672 10,357,356 +0.00(+0.28%)
Jan 08, 2004 1.680 1.683 1.642 1.668 12,348,754 -0.02(-0.94%)
Jan 07, 2004 1.702 1.702 1.677 1.684 15,043,407 -0.02(-1.08%)
Jan 06, 2004 1.688 1.702 1.679 1.702 10,992,375 +0.01(+0.85%)
Jan 05, 2004 1.659 1.695 1.653 1.688 13,113,283 +0.04(+2.13%)
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.