Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.261 1.263 1.238 1.248 8,543,274 -0.01(-0.79%)
Jun 27, 2003 1.255 1.268 1.255 1.258 6,604,499 +0.00(+0.22%)
Jun 26, 2003 1.271 1.279 1.254 1.255 9,669,860 -0.02(-1.27%)
Jun 25, 2003 1.278 1.291 1.271 1.271 8,276,911 -0.00(-0.27%)
Jun 24, 2003 1.300 1.300 1.273 1.275 11,438,337 -0.03(-2.44%)
Jun 23, 2003 1.295 1.308 1.291 1.307 9,854,713 +0.02(+1.71%)
Jun 20, 2003 1.266 1.294 1.250 1.285 18,416,182 -0.01(-0.56%)
Jun 19, 2003 1.291 1.308 1.280 1.292 7,998,175 +0.00(+0.05%)
Jun 18, 2003 1.308 1.309 1.284 1.291 6,092,150 -0.02(-1.31%)
Jun 17, 2003 1.305 1.308 1.288 1.308 9,099,289 +0.00(+0.26%)
Jun 16, 2003 1.290 1.305 1.276 1.305 7,926,126 +0.02(+1.88%)
Jun 13, 2003 1.309 1.311 1.268 1.281 7,201,997 -0.03(-2.15%)
Jun 12, 2003 1.324 1.329 1.290 1.309 8,228,150 -0.01(-0.52%)
Jun 11, 2003 1.281 1.316 1.276 1.316 13,123,849 +0.04(+2.93%)
Jun 10, 2003 1.264 1.282 1.263 1.279 7,322,806 +0.02(+1.42%)
Jun 09, 2003 1.262 1.283 1.257 1.261 6,233,337 -0.01(-0.68%)
Jun 06, 2003 1.291 1.293 1.262 1.269 7,797,311 -0.02(-1.47%)
Jun 05, 2003 1.281 1.302 1.271 1.288 9,409,319 +0.01(+0.67%)
Jun 04, 2003 1.268 1.285 1.266 1.280 9,237,565 +0.01(+0.95%)
Jun 03, 2003 1.286 1.286 1.262 1.268 8,535,997 -0.01(-0.89%)
Jun 02, 2003 1.272 1.282 1.254 1.279 13,671,131 -0.01(-0.72%)
May 30, 2003 1.275 1.302 1.271 1.288 16,627,327 +0.03(+2.26%)
May 29, 2003 1.271 1.290 1.254 1.260 11,457,987 -0.02(-1.35%)
May 28, 2003 1.308 1.310 1.270 1.277 8,289,283 -0.03(-2.39%)
May 27, 2003 1.301 1.315 1.297 1.308 8,425,376 +0.01(+0.74%)
May 23, 2003 1.299 1.312 1.288 1.298 6,510,617 -0.00(-0.16%)
May 22, 2003 1.326 1.326 1.295 1.301 9,237,565 -0.03(-2.17%)
May 21, 2003 1.302 1.333 1.295 1.329 7,656,124 +0.03(+2.00%)
May 20, 2003 1.310 1.314 1.292 1.303 7,908,660 +0.00(+0.00%)
May 19, 2003 1.318 1.327 1.293 1.303 8,645,162 -0.02(-1.79%)
May 16, 2003 1.322 1.340 1.319 1.327 9,695,332 +0.01(+0.42%)
May 15, 2003 1.331 1.345 1.313 1.322 11,554,052 +0.00(+0.00%)
May 14, 2003 1.319 1.333 1.315 1.322 14,992,031 +0.03(+2.18%)
May 13, 2003 1.266 1.302 1.265 1.293 12,277,454 +0.03(+2.14%)
May 12, 2003 1.233 1.277 1.232 1.266 15,418,503 +0.04(+3.60%)
May 09, 2003 1.224 1.230 1.208 1.222 6,899,973 +0.00(+0.06%)
May 08, 2003 1.244 1.245 1.219 1.222 9,237,565 -0.02(-1.99%)
May 07, 2003 1.229 1.254 1.220 1.246 7,998,903 +0.01(+1.12%)
May 06, 2003 1.223 1.244 1.223 1.233 9,314,709 -0.01(-0.47%)
May 05, 2003 1.249 1.253 1.232 1.238 9,542,500 -0.00(-0.36%)
May 02, 2003 1.251 1.269 1.243 1.243 8,308,205 -0.01(-0.55%)
May 01, 2003 1.261 1.262 1.231 1.250 7,828,605 -0.01(-1.01%)
Apr 30, 2003 1.257 1.276 1.249 1.262 10,289,919 +0.01(+1.02%)
Apr 29, 2003 1.280 1.286 1.249 1.250 10,293,557 -0.04(-2.86%)
Apr 28, 2003 1.285 1.292 1.278 1.286 9,035,974 -0.00(-0.16%)
Apr 25, 2003 1.293 1.300 1.268 1.289 7,145,959 -0.01(-0.48%)
Apr 24, 2003 1.297 1.308 1.292 1.295 6,632,882 -0.00(-0.32%)
Apr 23, 2003 1.321 1.325 1.288 1.299 9,202,633 -0.01(-0.87%)
Apr 22, 2003 1.319 1.320 1.285 1.310 13,179,160 -0.01(-1.01%)
Apr 21, 2003 1.317 1.335 1.302 1.324 10,689,464 +0.02(+1.85%)
Apr 17, 2003 1.289 1.307 1.274 1.300 12,124,623 +0.01(+0.83%)
Apr 16, 2003 1.278 1.298 1.273 1.289 19,699,966 +0.01(+1.10%)
Apr 15, 2003 1.284 1.285 1.256 1.275 14,131,081 -0.01(-0.51%)
Apr 14, 2003 1.277 1.288 1.272 1.281 5,999,723 +0.01(+0.81%)
Apr 11, 2003 1.278 1.295 1.268 1.271 9,178,616 -0.01(-0.54%)
Apr 10, 2003 1.299 1.307 1.276 1.278 11,575,158 -0.02(-1.40%)
Apr 09, 2003 1.288 1.300 1.278 1.296 18,677,450 +0.03(+2.03%)
Apr 08, 2003 1.314 1.323 1.268 1.270 25,824,864 -0.08(-6.02%)
Apr 07, 2003 1.382 1.386 1.347 1.352 12,233,788 -0.03(-2.21%)
Apr 04, 2003 1.387 1.396 1.374 1.382 13,260,670 -0.00(-0.32%)
Apr 03, 2003 1.407 1.407 1.374 1.387 18,733,488 -0.02(-1.34%)
Apr 02, 2003 1.439 1.439 1.400 1.406 10,978,388 -0.03(-2.29%)
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.