FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.82 USD  +0.57 (+0.57%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.34 10.73 10.34 10.68 2,512,000 +0.36(+3.44%)
Oct 30, 2003 9.955 10.32 9.950 10.32 2,835,400 +0.44(+4.45%)
Oct 29, 2003 9.812 9.912 9.738 9.880 2,930,100 +0.07(+0.69%)
Oct 28, 2003 9.750 9.873 9.742 9.812 2,241,800 -0.20(-1.97%)
Oct 27, 2003 9.900 10.04 9.815 10.01 1,200,200 +0.16(+1.65%)
Oct 24, 2003 9.980 9.982 9.822 9.848 594,400 -0.11(-1.10%)
Oct 23, 2003 9.732 9.975 9.695 9.957 987,900 +0.22(+2.31%)
Oct 22, 2003 9.800 9.825 9.713 9.732 762,900 -0.13(-1.32%)
Oct 21, 2003 9.985 9.985 9.852 9.863 666,200 -0.08(-0.85%)
Oct 20, 2003 9.883 9.985 9.832 9.947 515,700 +0.00(+0.03%)
Oct 17, 2003 9.988 10.01 9.930 9.945 700,000 -0.04(-0.43%)
Oct 16, 2003 9.960 9.998 9.940 9.988 646,900 +0.05(+0.53%)
Oct 15, 2003 9.995 9.995 9.910 9.935 762,900 -0.00(-0.05%)
Oct 14, 2003 10.00 10.00 9.883 9.940 619,900 -0.03(-0.25%)
Oct 13, 2003 9.910 9.973 9.925 9.965 641,100 +0.05(+0.55%)
Oct 10, 2003 9.908 9.935 9.898 9.910 566,600 +0.04(+0.43%)
Oct 09, 2003 9.863 9.908 9.803 9.867 1,140,100 +0.07(+0.69%)
Oct 08, 2003 9.760 9.850 9.752 9.800 908,000 +0.05(+0.49%)
Oct 07, 2003 9.750 9.785 9.695 9.752 821,900 +0.00(+0.03%)
Oct 06, 2003 9.740 9.750 9.635 9.750 609,800 +0.01(+0.10%)
Oct 03, 2003 9.697 9.780 9.635 9.740 1,009,400 +0.14(+1.46%)
Oct 02, 2003 9.495 9.602 9.455 9.600 1,080,000 +0.15(+1.59%)
Oct 01, 2003 9.568 9.550 9.425 9.450 1,623,300 -0.12(-1.23%)
Sep 30, 2003 9.262 9.598 9.225 9.568 2,073,600 +0.29(+3.15%)
Sep 29, 2003 9.275 9.285 9.215 9.275 593,500 +0.04(+0.41%)
Sep 26, 2003 9.287 9.275 9.172 9.238 821,000 -0.05(-0.54%)
Sep 25, 2003 9.432 9.432 9.273 9.287 636,400 -0.14(-1.46%)
Sep 24, 2003 9.512 9.568 9.425 9.425 1,047,400 -0.01(-0.16%)
Sep 23, 2003 9.450 9.557 9.428 9.440 677,000 +0.00(+0.03%)
Sep 22, 2003 9.340 9.465 9.338 9.438 867,300 +0.10(+1.04%)
Sep 19, 2003 9.387 9.428 9.325 9.340 1,186,300 -0.09(-0.90%)
Sep 18, 2003 9.480 9.485 9.385 9.425 1,374,100 -0.05(-0.50%)
Sep 17, 2003 9.550 9.550 9.460 9.473 716,200 -0.05(-0.53%)
Sep 16, 2003 9.537 9.543 9.475 9.523 662,500 +0.01(+0.13%)
Sep 15, 2003 9.537 9.550 9.485 9.510 695,100 -0.02(-0.24%)
Sep 12, 2003 9.512 9.547 9.475 9.533 487,500 -0.01(-0.13%)
Sep 11, 2003 9.582 9.582 9.492 9.545 932,600 -0.02(-0.21%)
Sep 10, 2003 9.585 9.658 9.540 9.565 1,504,600 -0.00(-0.03%)
Sep 09, 2003 9.637 9.650 9.537 9.568 1,058,800 -0.08(-0.80%)
Sep 08, 2003 9.515 9.662 9.515 9.645 731,300 +0.13(+1.39%)
Sep 05, 2003 9.488 9.512 9.387 9.512 983,000 +0.08(+0.82%)
Sep 04, 2003 9.600 9.637 9.400 9.435 1,932,000 -0.13(-1.33%)
Sep 03, 2003 9.625 9.713 9.425 9.562 2,283,800 -0.26(-2.67%)
Sep 02, 2003 9.850 9.857 9.762 9.825 1,234,900 -0.03(-0.25%)
Aug 29, 2003 9.730 9.875 9.730 9.850 949,100 +0.04(+0.38%)
Aug 28, 2003 9.675 9.812 9.662 9.812 1,249,900 +0.16(+1.71%)
Aug 27, 2003 9.595 9.682 9.537 9.648 1,530,900 +0.04(+0.42%)
Aug 26, 2003 9.670 9.672 9.550 9.607 1,355,100 -0.16(-1.66%)
Aug 25, 2003 9.890 9.945 9.750 9.770 929,000 -0.10(-0.96%)
Aug 22, 2003 10.02 10.03 9.832 9.865 757,400 -0.11(-1.08%)
Aug 21, 2003 9.825 9.988 9.762 9.973 942,000 +0.14(+1.40%)
Aug 20, 2003 10.02 10.02 9.762 9.835 1,370,600 -0.18(-1.85%)
Aug 19, 2003 9.838 10.03 9.703 10.02 1,617,500 +0.12(+1.24%)
Aug 18, 2003 10.00 10.00 9.797 9.898 970,500 -0.05(-0.53%)
Aug 15, 2003 10.00 10.02 9.900 9.950 750,200 +0.09(+0.94%)
Aug 14, 2003 9.947 9.963 9.840 9.857 775,500 -0.03(-0.28%)
Aug 13, 2003 9.787 9.957 9.750 9.885 1,376,400 +0.10(+1.00%)
Aug 12, 2003 9.613 9.787 9.562 9.787 826,300 +0.24(+2.49%)
Aug 11, 2003 9.488 9.635 9.453 9.550 711,200 -0.01(-0.10%)
Aug 08, 2003 9.457 9.575 9.367 9.560 1,091,000 +0.11(+1.16%)
Aug 07, 2003 9.125 9.450 9.080 9.450 1,738,600 +0.39(+4.36%)
Aug 06, 2003 8.925 9.060 8.918 9.055 843,200 +0.17(+1.88%)
Aug 05, 2003 8.883 8.998 8.857 8.887 552,400 +0.00(+0.06%)
Aug 04, 2003 9.002 9.002 8.797 8.883 909,800 -0.14(-1.58%)
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.