FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.200 9.297 9.197 9.235 651,000 +0.05(+0.57%)
Dec 30, 2002 9.092 9.248 9.092 9.182 675,100 +0.18(+1.97%)
Dec 27, 2002 9.223 9.273 9.000 9.005 506,400 -0.22(-2.38%)
Dec 26, 2002 9.275 9.315 9.193 9.225 421,200 -0.01(-0.14%)
Dec 24, 2002 9.178 9.250 9.105 9.238 258,100 -0.03(-0.30%)
Dec 23, 2002 9.350 9.367 9.213 9.265 601,000 -0.08(-0.91%)
Dec 20, 2002 9.275 9.428 9.217 9.350 1,011,600 +0.15(+1.63%)
Dec 19, 2002 9.203 9.297 9.125 9.200 1,113,000 +0.01(+0.11%)
Dec 18, 2002 9.455 9.455 9.130 9.190 1,209,500 -0.20(-2.16%)
Dec 17, 2002 9.268 9.637 9.268 9.393 2,130,300 +0.13(+1.38%)
Dec 16, 2002 9.000 9.285 9.000 9.265 2,274,800 +0.48(+5.40%)
Dec 13, 2002 8.725 8.820 8.555 8.790 1,024,900 +0.06(+0.74%)
Dec 12, 2002 8.637 8.750 8.600 8.725 1,368,800 +0.25(+2.92%)
Dec 11, 2002 8.928 8.928 8.380 8.477 2,210,500 -0.45(-5.01%)
Dec 10, 2002 8.930 9.005 8.855 8.925 1,052,500 +0.04(+0.51%)
Dec 09, 2002 9.160 9.195 8.852 8.880 1,538,400 -0.22(-2.39%)
Dec 06, 2002 8.825 9.102 8.800 9.098 1,296,200 +0.27(+3.09%)
Dec 05, 2002 8.860 8.950 8.725 8.825 2,459,900 +0.26(+3.10%)
Dec 04, 2002 8.065 8.605 8.012 8.560 2,290,300 +0.45(+5.48%)
Dec 03, 2002 7.933 8.117 7.933 8.115 2,344,500 +0.19(+2.33%)
Dec 02, 2002 8.000 8.088 7.930 7.930 1,314,900 -0.06(-0.78%)
Nov 29, 2002 8.000 8.037 7.990 7.992 420,800 -0.01(-0.09%)
Nov 27, 2002 8.025 8.050 7.970 8.000 947,800 +0.03(+0.31%)
Nov 26, 2002 8.037 8.050 7.848 7.975 625,400 -0.09(-1.09%)
Nov 25, 2002 8.200 8.225 8.012 8.062 1,081,900 -0.09(-1.07%)
Nov 22, 2002 8.145 8.197 8.092 8.150 1,022,900 -0.06(-0.70%)
Nov 21, 2002 8.037 8.225 8.025 8.207 1,182,900 +0.17(+2.12%)
Nov 20, 2002 7.848 8.123 7.848 8.037 1,262,300 +0.19(+2.42%)
Nov 19, 2002 8.000 8.018 7.825 7.848 1,914,300 -0.15(-1.91%)
Nov 18, 2002 8.000 8.075 7.975 8.000 1,283,600 +0.03(+0.31%)
Nov 15, 2002 7.935 8.000 7.935 7.975 1,158,800 -0.02(-0.28%)
Nov 14, 2002 8.000 8.130 7.985 7.998 3,039,800 +0.15(+1.91%)
Nov 13, 2002 8.235 8.235 7.763 7.848 2,669,000 -0.39(-4.71%)
Nov 12, 2002 8.625 8.713 8.175 8.235 2,538,300 -0.39(-4.52%)
Nov 11, 2002 8.815 8.815 8.572 8.625 2,009,700 -0.19(-2.18%)
Nov 08, 2002 8.992 9.000 8.705 8.818 1,680,600 -0.20(-2.22%)
Nov 07, 2002 8.938 9.088 8.783 9.018 1,200,300 -0.02(-0.22%)
Nov 06, 2002 9.030 9.175 8.953 9.037 1,099,000 +0.07(+0.78%)
Nov 05, 2002 8.785 8.988 8.715 8.967 911,600 +0.21(+2.46%)
Nov 04, 2002 8.938 9.053 8.750 8.752 1,509,100 -0.12(-1.38%)
Nov 01, 2002 8.840 8.925 8.682 8.875 1,171,600 +0.07(+0.82%)
Oct 31, 2002 8.685 9.000 8.575 8.803 2,166,900 +0.19(+2.18%)
Oct 30, 2002 8.287 8.725 8.230 8.615 3,628,900 +0.97(+12.72%)
Oct 29, 2002 7.862 7.862 7.562 7.643 1,420,600 -0.22(-2.80%)
Oct 28, 2002 7.950 7.985 7.850 7.862 1,628,400 +0.03(+0.35%)
Oct 25, 2002 7.985 8.000 7.732 7.835 1,438,500 -0.14(-1.72%)
Oct 24, 2002 8.125 8.210 7.930 7.973 1,431,900 -0.09(-1.12%)
Oct 23, 2002 7.850 8.062 7.763 8.062 1,259,800 +0.19(+2.35%)
Oct 22, 2002 7.740 8.125 7.740 7.877 1,551,400 +0.06(+0.80%)
Oct 21, 2002 7.850 7.950 7.770 7.815 1,253,800 -0.09(-1.08%)
Oct 18, 2002 7.955 7.957 7.750 7.900 1,173,900 -0.06(-0.82%)
Oct 17, 2002 7.562 8.060 7.562 7.965 1,809,300 +0.64(+8.70%)
Oct 16, 2002 7.237 7.480 7.175 7.327 1,763,400 +0.06(+0.79%)
Oct 15, 2002 7.312 7.425 7.070 7.270 1,617,600 +0.40(+5.90%)
Oct 14, 2002 6.647 6.935 6.625 6.865 1,073,500 +0.22(+3.27%)
Oct 11, 2002 6.525 6.812 6.525 6.647 1,222,000 +0.29(+4.60%)
Oct 10, 2002 5.803 6.492 5.803 6.355 2,032,500 +0.49(+8.35%)
Oct 09, 2002 6.075 6.115 5.865 5.865 996,300 -0.25(-4.09%)
Oct 08, 2002 6.050 6.250 5.787 6.115 1,406,800 +0.13(+2.13%)
Oct 07, 2002 5.968 6.117 5.925 5.987 1,105,200 +0.02(+0.34%)
Oct 04, 2002 6.375 6.412 5.928 5.968 1,999,300 -0.38(-6.02%)
Oct 03, 2002 6.843 6.933 6.350 6.350 2,001,700 -0.49(-7.20%)
Oct 02, 2002 6.720 7.053 6.675 6.843 1,356,600 +0.14(+2.01%)
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.