Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.397 1.418 1.397 1.414 6,610,731 +0.01(+0.38%)
Aug 28, 2003 1.389 1.409 1.387 1.409 8,705,882 +0.02(+1.71%)
Aug 27, 2003 1.378 1.390 1.369 1.385 10,663,121 +0.01(+0.42%)
Aug 26, 2003 1.388 1.389 1.371 1.379 9,438,627 -0.02(-1.66%)
Aug 25, 2003 1.420 1.428 1.400 1.403 6,470,729 -0.01(-0.96%)
Aug 22, 2003 1.439 1.439 1.412 1.416 5,275,490 -0.02(-1.08%)
Aug 21, 2003 1.411 1.434 1.402 1.432 6,561,277 +0.02(+1.40%)
Aug 20, 2003 1.439 1.439 1.402 1.412 9,546,589 -0.03(-1.85%)
Aug 19, 2003 1.412 1.439 1.393 1.439 11,266,312 +0.02(+1.24%)
Aug 18, 2003 1.436 1.436 1.407 1.421 6,759,787 -0.01(-0.53%)
Aug 15, 2003 1.436 1.438 1.421 1.429 5,225,340 +0.01(+0.94%)
Aug 14, 2003 1.428 1.430 1.413 1.415 5,401,561 -0.00(-0.28%)
Aug 13, 2003 1.405 1.430 1.400 1.419 9,586,988 +0.01(+1.00%)
Aug 12, 2003 1.380 1.405 1.373 1.405 5,755,396 +0.03(+2.49%)
Aug 11, 2003 1.362 1.383 1.357 1.371 4,953,695 -0.00(-0.10%)
Aug 08, 2003 1.358 1.375 1.345 1.373 7,599,101 +0.02(+1.16%)
Aug 07, 2003 1.310 1.357 1.304 1.357 12,109,806 +0.06(+4.36%)
Aug 06, 2003 1.281 1.301 1.280 1.300 5,873,109 +0.02(+1.88%)
Aug 05, 2003 1.275 1.292 1.272 1.276 3,847,611 +0.00(+0.06%)
Aug 04, 2003 1.292 1.292 1.263 1.275 6,336,996 -0.02(-1.58%)
Aug 01, 2003 1.301 1.310 1.293 1.296 5,506,736 -0.01(-0.82%)
Jul 31, 2003 1.315 1.318 1.301 1.306 4,427,121 -0.01(-0.49%)
Jul 30, 2003 1.307 1.328 1.295 1.313 6,362,071 +0.01(+0.99%)
Jul 29, 2003 1.303 1.315 1.292 1.300 6,454,709 +0.00(+0.22%)
Jul 28, 2003 1.299 1.305 1.288 1.297 3,608,006 -0.00(-0.25%)
Jul 25, 2003 1.299 1.308 1.287 1.300 6,325,155 +0.00(+0.08%)
Jul 24, 2003 1.323 1.328 1.297 1.299 7,370,641 -0.02(-1.23%)
Jul 23, 2003 1.322 1.343 1.308 1.315 7,479,299 -0.01(-0.89%)
Jul 22, 2003 1.320 1.331 1.313 1.327 12,885,736 +0.01(+1.01%)
Jul 21, 2003 1.330 1.333 1.306 1.314 5,138,971 -0.02(-1.45%)
Jul 18, 2003 1.329 1.339 1.308 1.333 6,139,879 +0.01(+0.98%)
Jul 17, 2003 1.328 1.338 1.318 1.320 4,515,580 -0.01(-0.76%)
Jul 16, 2003 1.364 1.367 1.329 1.331 9,834,254 -0.03(-2.45%)
Jul 15, 2003 1.335 1.373 1.330 1.364 9,241,511 +0.04(+2.84%)
Jul 14, 2003 1.359 1.359 1.326 1.326 6,495,804 -0.02(-1.73%)
Jul 11, 2003 1.340 1.357 1.333 1.350 4,411,101 +0.01(+0.89%)
Jul 10, 2003 1.350 1.364 1.329 1.338 6,540,381 -0.02(-1.14%)
Jul 09, 2003 1.320 1.370 1.320 1.353 14,606,156 +0.04(+2.78%)
Jul 08, 2003 1.300 1.324 1.295 1.317 6,513,217 +0.02(+1.30%)
Jul 07, 2003 1.323 1.328 1.297 1.300 9,573,754 -0.02(-1.66%)
Jul 03, 2003 1.321 1.328 1.310 1.322 7,039,791 +0.00(+0.03%)
Jul 02, 2003 1.297 1.328 1.287 1.321 10,646,404 +0.02(+1.85%)
Jul 01, 2003 1.292 1.309 1.280 1.297 8,657,125 -0.01(-0.52%)
Jun 30, 2003 1.317 1.320 1.293 1.304 8,176,522 -0.01(-0.79%)
Jun 27, 2003 1.311 1.324 1.311 1.314 6,320,976 +0.00(+0.22%)
Jun 26, 2003 1.328 1.336 1.310 1.312 9,254,745 -0.02(-1.27%)
Jun 25, 2003 1.335 1.348 1.328 1.328 7,921,593 -0.00(-0.27%)
Jun 24, 2003 1.358 1.358 1.331 1.332 10,947,303 -0.03(-2.44%)
Jun 23, 2003 1.353 1.366 1.349 1.365 9,431,662 +0.02(+1.71%)
Jun 20, 2003 1.323 1.352 1.306 1.342 17,625,598 -0.01(-0.56%)
Jun 19, 2003 1.349 1.367 1.337 1.350 7,654,823 +0.00(+0.05%)
Jun 18, 2003 1.367 1.367 1.341 1.349 5,830,621 -0.02(-1.31%)
Jun 17, 2003 1.364 1.367 1.346 1.367 8,708,668 +0.00(+0.26%)
Jun 16, 2003 1.347 1.364 1.333 1.364 7,585,867 +0.03(+1.88%)
Jun 13, 2003 1.368 1.370 1.325 1.338 6,892,824 -0.03(-2.15%)
Jun 12, 2003 1.383 1.389 1.348 1.368 7,874,926 -0.01(-0.52%)
Jun 11, 2003 1.339 1.375 1.333 1.375 12,560,458 +0.04(+2.93%)
Jun 10, 2003 1.321 1.339 1.320 1.336 7,008,447 +0.02(+1.42%)
Jun 09, 2003 1.319 1.341 1.314 1.317 5,965,747 -0.01(-0.68%)
Jun 06, 2003 1.349 1.351 1.319 1.326 7,462,582 -0.02(-1.47%)
Jun 05, 2003 1.339 1.360 1.328 1.346 9,005,388 +0.01(+0.67%)
Jun 04, 2003 1.324 1.342 1.323 1.337 8,841,008 +0.01(+0.95%)
Jun 03, 2003 1.343 1.344 1.318 1.324 8,169,556 -0.01(-0.89%)
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.