FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
84.32 USD  -0.43 (-0.51%)
Official Closing Price  /  Updated: 7:37 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2002 9.150 9.488 9.100 9.355 1,980,800 +0.17(+1.82%)
Jun 27, 2002 9.438 9.453 9.137 9.188 1,294,500 -0.23(-2.49%)
Jun 26, 2002 9.467 9.467 9.300 9.422 896,400 -0.11(-1.13%)
Jun 25, 2002 9.465 9.738 9.425 9.530 1,228,400 -0.08(-0.81%)
Jun 21, 2002 9.625 9.738 9.527 9.607 1,548,000 -0.14(-1.46%)
Jun 20, 2002 9.762 9.812 9.643 9.750 1,244,500 -0.02(-0.18%)
Jun 19, 2002 9.860 9.998 9.762 9.768 667,900 -0.09(-0.91%)
Jun 18, 2002 9.695 9.975 9.695 9.857 1,925,800 +0.16(+1.70%)
Jun 17, 2002 9.375 9.773 9.375 9.693 1,181,700 +0.35(+3.77%)
Jun 14, 2002 9.270 9.340 9.150 9.340 980,300 +0.15(+1.60%)
Jun 12, 2002 9.062 9.193 9.002 9.193 1,525,500 +0.15(+1.63%)
Jun 11, 2002 9.203 9.275 8.975 9.045 2,004,500 -0.16(-1.71%)
Jun 10, 2002 9.225 9.277 9.088 9.203 909,000 -0.05(-0.51%)
Jun 07, 2002 9.060 9.300 9.050 9.250 1,470,600 +0.09(+0.98%)
Jun 06, 2002 9.512 9.613 9.145 9.160 1,920,100 -0.35(-3.66%)
Jun 05, 2002 9.525 9.613 9.450 9.508 1,255,900 -0.37(-3.72%)
May 31, 2002 9.825 9.982 9.812 9.875 1,136,000 -0.06(-0.60%)
May 28, 2002 10.14 10.22 9.925 9.935 2,054,600 -0.33(-3.19%)
May 27, 2002 10.43 10.44 10.26 10.26 540,100 +0.00(+0.00%)
May 24, 2002 10.43 10.44 10.26 10.26 534,500 -0.18(-1.72%)
May 23, 2002 10.50 10.55 10.32 10.44 1,156,700 -0.06(-0.55%)
May 22, 2002 10.30 10.50 10.28 10.50 1,270,500 +0.19(+1.82%)
May 21, 2002 10.11 10.49 10.11 10.31 1,316,800 +0.16(+1.63%)
May 20, 2002 10.00 10.20 10.00 10.15 940,800 +0.03(+0.25%)
May 17, 2002 10.28 10.30 10.05 10.12 1,663,400 -0.12(-1.22%)
May 16, 2002 10.50 10.55 10.25 10.25 1,007,100 -0.20(-1.94%)
May 15, 2002 10.60 10.60 10.35 10.45 1,695,500 -0.19(-1.81%)
May 14, 2002 10.73 10.74 10.54 10.64 1,048,000 +0.02(+0.14%)
May 13, 2002 10.53 10.63 10.40 10.63 1,209,600 +0.05(+0.47%)
May 10, 2002 10.47 10.60 10.44 10.58 1,272,100 +0.18(+1.71%)
May 09, 2002 10.06 10.54 10.02 10.40 2,569,300 +0.38(+3.74%)
May 08, 2002 10.09 10.22 10.03 10.03 1,647,000 -0.05(-0.50%)
May 07, 2002 10.36 10.36 10.03 10.07 2,005,600 -0.33(-3.19%)
May 06, 2002 10.71 10.71 10.38 10.41 919,400 -0.34(-3.16%)
May 03, 2002 10.46 10.88 10.45 10.75 2,830,400 +0.30(+2.85%)
May 02, 2002 10.53 10.61 10.19 10.45 4,161,400 -0.45(-4.11%)
May 01, 2002 10.77 11.03 10.71 10.90 1,900,200 +0.11(+1.00%)
Apr 30, 2002 10.75 10.97 10.70 10.79 4,289,400 -0.54(-4.72%)
Apr 29, 2002 11.48 11.49 11.25 11.32 981,800 -0.16(-1.39%)
Apr 26, 2002 11.58 11.61 11.41 11.48 550,800 -0.05(-0.46%)
Apr 25, 2002 11.41 11.64 11.38 11.54 754,900 +0.07(+0.65%)
Apr 24, 2002 11.50 11.61 11.38 11.46 1,449,500 -0.19(-1.61%)
Apr 23, 2002 11.65 11.76 11.50 11.65 1,895,600 -0.19(-1.58%)
Apr 22, 2002 11.93 11.97 11.73 11.84 864,400 -0.09(-0.73%)
Apr 19, 2002 12.10 12.11 11.86 11.93 1,322,400 -0.23(-1.87%)
Apr 18, 2002 11.95 12.25 11.95 12.15 1,124,500 +0.27(+2.23%)
Apr 17, 2002 11.95 12.10 11.84 11.89 20,000 +0.07(+0.61%)
Apr 16, 2002 11.95 11.95 11.75 11.81 672,100 -0.07(-0.57%)
Apr 15, 2002 11.75 12.05 11.71 11.88 18,770,000 +0.29(+2.52%)
Apr 12, 2002 11.96 11.97 11.50 11.59 1,968,800 -0.38(-3.13%)
Apr 11, 2002 11.88 12.05 11.84 11.96 1,117,700 -0.02(-0.19%)
Apr 10, 2002 11.75 12.11 11.74 11.99 1,222,200 +0.20(+1.72%)
Apr 09, 2002 11.78 11.89 11.70 11.79 636,700 -0.05(-0.44%)
Apr 08, 2002 11.90 12.06 11.78 11.84 731,700 +0.08(+0.64%)
Apr 05, 2002 11.71 11.82 11.51 11.76 1,101,200 +0.09(+0.81%)
Apr 04, 2002 11.75 11.79 11.62 11.67 924,900 -0.10(-0.85%)
Apr 03, 2002 12.19 12.19 11.69 11.77 1,372,100 -0.42(-3.47%)
Apr 02, 2002 12.24 12.25 12.15 12.19 995,700 -0.08(-0.61%)
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.