FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
83.60 USD  -0.71 (-0.84%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 16.25 16.54 16.23 16.53 1,363,100 +0.28(+1.74%)
May 27, 2004 16.56 16.58 16.17 16.25 2,281,600 -0.26(-1.58%)
May 26, 2004 16.50 16.60 16.33 16.50 2,173,000 +0.14(+0.86%)
May 25, 2004 16.26 16.42 16.21 16.36 2,628,100 +0.11(+0.71%)
May 24, 2004 16.00 16.26 15.84 16.25 2,600,700 +0.36(+2.27%)
May 21, 2004 15.81 15.98 15.76 15.89 1,563,900 +0.20(+1.27%)
May 20, 2004 15.92 15.99 15.69 15.69 1,224,300 -0.21(-1.35%)
May 19, 2004 15.98 16.11 15.82 15.90 2,201,600 +0.00(+0.00%)
May 18, 2004 16.43 16.43 15.85 15.90 2,176,800 -0.53(-3.21%)
May 17, 2004 16.59 16.80 16.41 16.43 1,532,100 -0.05(-0.32%)
May 14, 2004 16.19 16.55 16.13 16.49 1,507,900 +0.30(+1.82%)
May 13, 2004 16.21 16.34 16.06 16.19 1,071,900 -0.06(-0.37%)
May 12, 2004 16.21 16.31 15.91 16.25 1,500,800 +0.15(+0.92%)
May 11, 2004 15.65 16.12 15.65 16.10 1,638,400 +0.45(+2.89%)
May 10, 2004 15.89 15.89 15.52 15.65 2,002,500 -0.46(-2.87%)
May 07, 2004 16.29 16.34 16.04 16.11 1,630,600 -0.18(-1.07%)
May 06, 2004 16.55 16.60 16.17 16.29 1,618,500 -0.22(-1.30%)
May 05, 2004 16.42 16.60 16.23 16.50 2,089,600 +0.08(+0.50%)
May 04, 2004 16.25 16.51 16.20 16.42 2,040,300 +0.18(+1.14%)
May 03, 2004 15.94 16.25 15.79 16.24 2,445,800 +0.30(+1.85%)
Apr 30, 2004 15.97 16.21 15.88 15.94 1,751,800 +0.02(+0.14%)
Apr 29, 2004 16.17 16.31 15.76 15.92 3,344,800 -0.19(-1.21%)
Apr 28, 2004 15.75 16.24 15.66 16.11 19,360,400 +0.47(+3.00%)
Apr 27, 2004 15.59 15.91 15.50 15.64 1,345,500 +0.09(+0.55%)
Apr 26, 2004 15.30 15.72 15.29 15.56 1,430,700 +0.32(+2.12%)
Apr 23, 2004 15.47 15.47 15.10 15.23 1,591,300 -0.26(-1.65%)
Apr 22, 2004 14.91 15.56 14.88 15.49 1,828,700 +0.58(+3.91%)
Apr 21, 2004 15.06 15.06 14.57 14.91 1,547,500 -0.02(-0.17%)
Apr 20, 2004 14.94 15.44 14.91 14.93 4,819,200 +0.25(+1.74%)
Apr 19, 2004 14.69 14.81 14.62 14.68 1,907,900 +0.10(+0.70%)
Apr 16, 2004 14.69 14.75 14.52 14.57 1,631,600 -0.08(-0.51%)
Apr 15, 2004 14.70 14.82 14.52 14.65 2,143,200 +0.02(+0.15%)
Apr 14, 2004 14.88 15.00 14.52 14.63 1,558,400 -0.34(-2.29%)
Apr 13, 2004 15.27 15.55 14.96 14.97 2,354,800 -0.09(-0.61%)
Apr 12, 2004 14.51 15.14 14.51 15.06 1,968,500 +0.61(+4.24%)
Apr 08, 2004 14.50 14.56 14.32 14.45 1,342,400 +0.15(+1.05%)
Apr 07, 2004 14.28 14.36 14.06 14.30 2,092,100 +0.06(+0.39%)
Apr 06, 2004 14.44 14.47 14.16 14.24 1,452,100 -0.12(-0.82%)
Apr 05, 2004 14.12 14.43 14.12 14.36 1,840,800 +0.29(+2.02%)
Apr 02, 2004 14.48 14.48 13.97 14.08 3,364,300 -0.40(-2.80%)
Apr 01, 2004 15.10 15.10 14.40 14.48 3,256,500 -0.51(-3.39%)
Mar 31, 2004 14.96 15.00 14.75 14.99 1,720,100 +0.29(+1.97%)
Mar 30, 2004 14.65 14.72 14.50 14.70 1,699,200 +0.05(+0.36%)
Mar 29, 2004 14.38 14.71 14.37 14.65 918,000 +0.34(+2.38%)
Mar 26, 2004 14.25 14.45 14.21 14.31 1,322,900 +0.17(+1.20%)
Mar 25, 2004 14.31 14.32 14.07 14.14 1,454,400 -0.14(-1.00%)
Mar 24, 2004 14.56 14.65 14.25 14.28 1,478,900 -0.28(-1.94%)
Mar 23, 2004 14.57 14.70 14.53 14.56 1,716,000 +0.06(+0.43%)
Mar 22, 2004 14.54 14.59 14.45 14.50 1,708,600 -0.04(-0.26%)
Mar 19, 2004 14.62 14.93 14.52 14.54 1,238,900 -0.06(-0.39%)
Mar 18, 2004 14.36 14.62 14.32 14.60 2,039,100 +0.36(+2.49%)
Mar 17, 2004 14.03 14.28 14.00 14.24 1,825,800 +0.27(+1.95%)
Mar 16, 2004 14.15 14.24 13.88 13.97 2,014,500 -0.22(-1.55%)
Mar 15, 2004 14.50 14.50 14.13 14.19 2,112,900 -0.31(-2.16%)
Mar 12, 2004 14.50 14.57 14.18 14.50 1,360,000 +0.06(+0.43%)
Mar 11, 2004 14.68 14.71 14.42 14.44 1,441,600 -0.31(-2.09%)
Mar 10, 2004 14.98 15.11 14.74 14.74 2,046,000 -0.20(-1.35%)
Mar 09, 2004 15.20 15.23 14.95 14.95 1,362,400 -0.26(-1.68%)
Mar 08, 2004 15.06 15.38 15.06 15.20 1,223,100 +0.14(+0.95%)
Mar 05, 2004 14.83 15.06 14.81 15.06 1,015,800 +0.23(+1.57%)
Mar 04, 2004 14.82 14.83 14.65 14.83 864,300 +0.01(+0.07%)
Mar 03, 2004 14.64 14.87 14.34 14.82 1,675,100 +0.09(+0.61%)
Mar 02, 2004 15.16 15.19 14.73 14.73 1,439,100 -0.44(-2.88%)
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.