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 (%)
Jan 30, 2004 1.799 1.824 1.787 1.819 9,180,632 -0.02(-1.25%)
Jan 29, 2004 1.869 1.875 1.814 1.842 9,481,827 -0.03(-1.38%)
Jan 28, 2004 1.864 1.890 1.847 1.867 11,272,265 +0.01(+0.76%)
Jan 27, 2004 1.858 1.872 1.829 1.853 13,449,019 +0.02(+0.90%)
Jan 26, 2004 1.802 1.843 1.779 1.837 8,095,893 +0.03(+1.85%)
Jan 23, 2004 1.788 1.841 1.788 1.803 9,355,238 +0.02(+0.88%)
Jan 22, 2004 1.779 1.795 1.771 1.788 7,035,162 -0.01(-0.44%)
Jan 21, 2004 1.801 1.821 1.771 1.795 8,084,980 +0.01(+0.29%)
Jan 20, 2004 1.727 1.795 1.727 1.790 7,498,595 +0.06(+3.64%)
Jan 16, 2004 1.700 1.730 1.698 1.727 6,623,383 +0.03(+1.62%)
Jan 15, 2004 1.718 1.732 1.694 1.700 11,665,128 -0.02(-1.30%)
Jan 14, 2004 1.684 1.734 1.649 1.722 20,975,988 -0.00(-0.16%)
Jan 13, 2004 1.651 1.744 1.651 1.725 23,561,610 +0.09(+5.64%)
Jan 12, 2004 1.602 1.636 1.594 1.633 11,192,965 +0.03(+2.02%)
Jan 09, 2004 1.594 1.620 1.580 1.601 10,821,927 +0.00(+0.28%)
Jan 08, 2004 1.608 1.611 1.572 1.596 12,902,648 -0.02(-0.94%)
Jan 07, 2004 1.629 1.629 1.605 1.611 15,718,168 -0.02(-1.08%)
Jan 06, 2004 1.615 1.629 1.607 1.629 11,485,430 +0.01(+0.85%)
Jan 05, 2004 1.588 1.622 1.582 1.615 13,701,470 +0.03(+2.13%)
Jan 02, 2004 1.598 1.605 1.570 1.581 10,146,785 -0.01(-0.69%)
Dec 31, 2003 1.601 1.601 1.568 1.592 9,566,220 -0.01(-0.88%)
Dec 30, 2003 1.598 1.618 1.591 1.606 6,302,545 +0.01(+0.41%)
Dec 29, 2003 1.581 1.603 1.577 1.600 5,163,969 +0.02(+1.26%)
Dec 26, 2003 1.577 1.588 1.573 1.580 1,215,693 +0.00(+0.20%)
Dec 24, 2003 1.577 1.581 1.568 1.577 2,843,893 +0.00(+0.02%)
Dec 23, 2003 1.588 1.588 1.563 1.577 8,111,898 -0.01(-0.71%)
Dec 22, 2003 1.608 1.608 1.586 1.588 9,161,716 -0.02(-1.26%)
Dec 19, 2003 1.612 1.613 1.589 1.608 11,721,148 +0.01(+0.52%)
Dec 18, 2003 1.553 1.610 1.552 1.600 15,631,592 +0.05(+3.47%)
Dec 17, 2003 1.515 1.551 1.509 1.546 9,143,528 +0.03(+2.04%)
Dec 16, 2003 1.530 1.531 1.512 1.515 6,773,253 -0.01(-0.88%)
Dec 15, 2003 1.551 1.551 1.525 1.529 5,104,312 -0.02(-1.37%)
Dec 12, 2003 1.512 1.553 1.512 1.550 10,975,435 +0.04(+2.48%)
Dec 11, 2003 1.503 1.517 1.477 1.513 10,376,682 +0.01(+0.62%)
Dec 10, 2003 1.545 1.546 1.502 1.503 8,664,090 -0.05(-3.08%)
Dec 09, 2003 1.567 1.569 1.545 1.551 8,805,957 -0.01(-0.55%)
Dec 08, 2003 1.548 1.562 1.534 1.560 7,432,390 +0.01(+0.78%)
Dec 05, 2003 1.538 1.549 1.535 1.548 6,023,903 +0.01(+0.60%)
Dec 04, 2003 1.510 1.539 1.497 1.538 7,468,039 +0.03(+2.10%)
Dec 03, 2003 1.498 1.521 1.498 1.507 9,106,425 +0.01(+0.99%)
Dec 02, 2003 1.508 1.513 1.488 1.492 9,033,672 -0.02(-1.03%)
Dec 01, 2003 1.480 1.508 1.480 1.508 6,498,976 +0.03(+1.79%)
Nov 28, 2003 1.491 1.491 1.474 1.481 3,783,855 -0.02(-1.10%)
Nov 26, 2003 1.486 1.502 1.484 1.498 4,942,074 +0.01(+0.81%)
Nov 25, 2003 1.475 1.486 1.469 1.486 8,017,320 +0.01(+0.77%)
Nov 24, 2003 1.474 1.477 1.460 1.474 6,240,705 -0.00(-0.23%)
Nov 21, 2003 1.469 1.482 1.469 1.478 5,935,872 +0.01(+0.61%)
Nov 20, 2003 1.468 1.477 1.462 1.469 6,149,037 -0.00(-0.26%)
Nov 19, 2003 1.483 1.484 1.460 1.472 9,876,873 -0.02(-1.15%)
Nov 18, 2003 1.488 1.497 1.483 1.490 6,851,098 -0.00(-0.07%)
Nov 17, 2003 1.495 1.519 1.487 1.491 4,934,799 -0.04(-2.32%)
Nov 14, 2003 1.505 1.526 1.494 1.526 8,827,055 +0.02(+1.62%)
Nov 13, 2003 1.472 1.503 1.472 1.502 5,962,063 +0.02(+1.04%)
Nov 12, 2003 1.457 1.486 1.457 1.486 3,524,128 +0.03(+1.79%)
Nov 11, 2003 1.476 1.478 1.455 1.460 7,508,780 -0.03(-2.12%)
Nov 10, 2003 1.499 1.499 1.477 1.492 6,929,671 -0.02(-1.34%)
Nov 07, 2003 1.483 1.512 1.478 1.512 7,711,032 +0.02(+1.62%)
Nov 06, 2003 1.482 1.488 1.461 1.488 5,594,663 +0.01(+0.37%)
Nov 05, 2003 1.461 1.483 1.468 1.482 5,254,182 +0.00(+0.21%)
Nov 04, 2003 1.461 1.482 1.461 1.479 7,033,707 +0.02(+1.22%)
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.