FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
82.85 USD  -0.70 (-0.84%)
Official Closing Price  /  Updated: 5:01 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.950 6.950 6.525 6.617 2,003,400 -0.38(-5.46%)
Sep 27, 2002 7.280 7.280 6.888 7.000 801,300 -0.28(-3.88%)
Sep 26, 2002 7.147 7.285 7.100 7.282 555,200 +0.22(+3.08%)
Sep 25, 2002 6.770 7.098 6.755 7.065 1,263,600 +0.30(+4.36%)
Sep 24, 2002 7.095 7.147 6.725 6.770 1,320,200 -0.38(-5.25%)
Sep 23, 2002 7.265 7.312 7.045 7.145 812,300 -0.12(-1.62%)
Sep 20, 2002 7.433 7.433 7.155 7.263 1,278,100 -0.07(-0.95%)
Sep 19, 2002 7.500 7.553 7.332 7.332 610,800 -0.28(-3.71%)
Sep 18, 2002 7.518 7.675 7.355 7.615 950,400 +0.05(+0.63%)
Sep 17, 2002 7.737 7.763 7.532 7.567 726,700 -0.23(-2.98%)
Sep 16, 2002 7.735 7.800 7.625 7.800 800,700 +0.09(+1.17%)
Sep 13, 2002 7.750 7.795 7.675 7.710 646,200 -0.07(-0.84%)
Sep 12, 2002 8.057 8.057 7.710 7.775 958,200 -0.28(-3.51%)
Sep 11, 2002 8.310 8.310 8.037 8.057 352,900 -0.10(-1.26%)
Sep 10, 2002 7.923 8.182 7.902 8.160 1,016,600 +0.34(+4.31%)
Sep 09, 2002 7.960 7.998 7.817 7.822 655,800 -0.18(-2.19%)
Sep 06, 2002 7.957 8.035 7.862 7.998 673,600 +0.15(+1.94%)
Sep 05, 2002 7.790 8.037 7.700 7.845 1,250,100 +0.05(+0.71%)
Sep 04, 2002 7.772 7.838 7.475 7.790 1,691,600 -0.01(-0.10%)
Sep 03, 2002 7.992 8.025 7.750 7.798 1,043,400 -0.32(-3.94%)
Aug 30, 2002 8.135 8.172 8.030 8.117 1,434,400 -0.01(-0.09%)
Aug 29, 2002 8.375 8.375 7.963 8.125 2,528,200 -0.34(-3.99%)
Aug 28, 2002 8.835 8.838 8.412 8.463 1,289,600 -0.48(-5.39%)
Aug 27, 2002 17.77 9.217 8.873 8.945 877,700 -0.12(-1.35%)
Aug 26, 2002 8.925 9.072 8.775 9.068 474,600 +0.18(+2.05%)
Aug 23, 2002 9.238 9.238 8.877 8.885 628,100 -0.35(-3.82%)
Aug 22, 2002 8.812 9.250 8.810 9.238 1,108,200 +0.45(+5.12%)
Aug 21, 2002 8.592 8.900 8.500 8.787 796,500 +0.20(+2.27%)
Aug 20, 2002 8.697 8.697 8.475 8.592 784,300 -0.15(-1.69%)
Aug 16, 2002 8.707 8.765 8.620 8.740 967,500 +0.03(+0.37%)
Aug 15, 2002 8.635 8.750 8.607 8.707 549,100 +0.13(+1.57%)
Aug 14, 2002 8.500 8.592 8.455 8.572 1,065,000 +0.24(+2.94%)
Aug 13, 2002 8.398 8.500 8.275 8.328 734,300 -0.07(-0.80%)
Aug 12, 2002 8.322 8.463 8.152 8.395 574,800 +0.31(+3.87%)
Aug 07, 2002 8.105 8.210 7.877 8.082 849,600 +0.10(+1.28%)
Aug 06, 2002 7.768 8.117 7.768 7.980 848,200 +0.25(+3.23%)
Aug 05, 2002 7.978 8.140 7.728 7.730 782,300 -0.30(-3.71%)
Aug 02, 2002 8.178 8.318 7.912 8.027 1,139,600 -0.12(-1.53%)
Aug 01, 2002 8.453 8.512 8.152 8.152 834,200 -0.36(-4.26%)
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%)
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.