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 (%)
Jul 31, 2003 1.259 1.262 1.246 1.251 4,624,146 -0.01(-0.49%)
Jul 30, 2003 1.252 1.271 1.240 1.257 6,645,209 +0.01(+0.99%)
Jul 29, 2003 1.247 1.259 1.237 1.245 6,741,970 +0.00(+0.22%)
Jul 28, 2003 1.244 1.249 1.233 1.242 3,768,577 -0.00(-0.25%)
Jul 25, 2003 1.244 1.252 1.232 1.245 6,606,650 +0.00(+0.08%)
Jul 24, 2003 1.266 1.271 1.242 1.244 7,698,664 -0.02(-1.23%)
Jul 23, 2003 1.266 1.286 1.252 1.259 7,812,158 -0.01(-0.89%)
Jul 22, 2003 1.264 1.275 1.257 1.271 13,459,204 +0.01(+1.01%)
Jul 21, 2003 1.273 1.276 1.251 1.258 5,367,676 -0.02(-1.45%)
Jul 18, 2003 1.273 1.282 1.252 1.277 6,413,129 +0.01(+0.98%)
Jul 17, 2003 1.272 1.281 1.262 1.264 4,716,541 -0.01(-0.76%)
Jul 16, 2003 1.306 1.309 1.272 1.274 10,271,919 -0.03(-2.45%)
Jul 15, 2003 1.278 1.314 1.273 1.306 9,652,796 +0.04(+2.84%)
Jul 14, 2003 1.301 1.301 1.270 1.270 6,784,894 -0.02(-1.73%)
Jul 11, 2003 1.283 1.299 1.276 1.292 4,607,413 +0.01(+0.89%)
Jul 10, 2003 1.292 1.306 1.272 1.281 6,831,455 -0.01(-1.14%)
Jul 09, 2003 1.264 1.312 1.264 1.295 15,256,190 +0.04(+2.78%)
Jul 08, 2003 1.244 1.268 1.240 1.260 6,803,082 +0.02(+1.30%)
Jul 07, 2003 1.267 1.271 1.242 1.244 9,999,825 -0.02(-1.66%)
Jul 03, 2003 1.265 1.271 1.254 1.265 7,353,090 +0.00(+0.03%)
Jul 02, 2003 1.242 1.271 1.232 1.265 11,120,213 +0.02(+1.85%)
Jul 01, 2003 1.237 1.253 1.226 1.242 9,042,402 -0.01(-0.52%)
Jun 30, 2003 1.261 1.264 1.238 1.248 8,540,411 -0.01(-0.79%)
Jun 27, 2003 1.255 1.268 1.255 1.258 6,602,285 +0.00(+0.22%)
Jun 26, 2003 1.272 1.279 1.254 1.256 9,666,619 -0.02(-1.27%)
Jun 25, 2003 1.278 1.291 1.271 1.272 8,274,136 -0.00(-0.27%)
Jun 24, 2003 1.300 1.300 1.274 1.275 11,434,503 -0.03(-2.44%)
Jun 23, 2003 1.295 1.308 1.291 1.307 9,851,410 +0.02(+1.71%)
Jun 20, 2003 1.266 1.294 1.251 1.285 18,410,008 -0.01(-0.56%)
Jun 19, 2003 1.292 1.309 1.280 1.292 7,995,494 +0.00(+0.05%)
Jun 18, 2003 1.309 1.309 1.284 1.292 6,090,108 -0.02(-1.31%)
Jun 17, 2003 1.306 1.309 1.289 1.309 9,096,239 +0.00(+0.26%)
Jun 16, 2003 1.290 1.305 1.277 1.305 7,923,469 +0.02(+1.88%)
Jun 13, 2003 1.310 1.312 1.269 1.281 7,199,583 -0.03(-2.15%)
Jun 12, 2003 1.324 1.330 1.290 1.310 8,225,392 -0.01(-0.52%)
Jun 11, 2003 1.282 1.316 1.277 1.316 13,119,450 +0.04(+2.93%)
Jun 10, 2003 1.265 1.282 1.264 1.279 7,320,352 +0.02(+1.42%)
Jun 09, 2003 1.263 1.284 1.258 1.261 6,231,247 -0.01(-0.68%)
Jun 06, 2003 1.291 1.293 1.263 1.270 7,794,698 -0.02(-1.47%)
Jun 05, 2003 1.282 1.302 1.272 1.289 9,406,165 +0.01(+0.67%)
Jun 04, 2003 1.268 1.285 1.266 1.280 9,234,469 +0.01(+0.95%)
Jun 03, 2003 1.286 1.287 1.262 1.268 8,533,135 -0.01(-0.89%)
Jun 02, 2003 1.272 1.282 1.255 1.279 13,666,548 -0.01(-0.72%)
May 30, 2003 1.276 1.302 1.271 1.289 16,621,753 +0.03(+2.26%)
May 29, 2003 1.271 1.290 1.255 1.260 11,454,146 -0.02(-1.35%)
May 28, 2003 1.309 1.310 1.270 1.277 8,286,504 -0.03(-2.39%)
May 27, 2003 1.302 1.316 1.297 1.309 8,422,552 +0.01(+0.74%)
May 23, 2003 1.300 1.312 1.289 1.299 6,508,434 -0.00(-0.16%)
May 22, 2003 1.326 1.326 1.295 1.301 9,234,469 -0.03(-2.17%)
May 21, 2003 1.302 1.333 1.296 1.330 7,653,558 +0.03(+2.00%)
May 20, 2003 1.311 1.314 1.292 1.304 7,906,009 +0.00(+0.00%)
May 19, 2003 1.319 1.327 1.294 1.304 8,642,264 -0.02(-1.79%)
May 16, 2003 1.322 1.340 1.320 1.327 9,692,082 +0.01(+0.42%)
May 15, 2003 1.332 1.345 1.313 1.322 11,550,180 +0.00(+0.00%)
May 14, 2003 1.320 1.334 1.315 1.322 14,987,005 +0.03(+2.18%)
May 13, 2003 1.267 1.302 1.265 1.294 12,273,339 +0.03(+2.14%)
May 12, 2003 1.233 1.278 1.232 1.267 15,413,335 +0.04(+3.60%)
May 09, 2003 1.224 1.231 1.208 1.223 6,897,660 +0.00(+0.06%)
May 08, 2003 1.244 1.245 1.220 1.222 9,234,469 -0.02(-1.98%)
May 07, 2003 1.230 1.254 1.220 1.247 7,996,222 +0.01(+1.11%)
May 06, 2003 1.223 1.244 1.223 1.233 9,311,587 -0.01(-0.47%)
May 05, 2003 1.249 1.254 1.232 1.239 9,539,302 -0.00(-0.36%)
May 02, 2003 1.252 1.270 1.243 1.243 8,305,420 -0.01(-0.55%)
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.