FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.61 USD  +0.62 (+0.67%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.158 9.180 9.062 9.100 635,600 -0.04(-0.49%)
Jul 30, 2003 9.105 9.250 9.023 9.145 913,400 +0.09(+0.99%)
Jul 29, 2003 9.075 9.160 9.000 9.055 926,700 +0.02(+0.22%)
Jul 28, 2003 9.050 9.088 8.970 9.035 518,000 -0.02(-0.25%)
Jul 25, 2003 9.050 9.110 8.963 9.057 908,100 +0.01(+0.08%)
Jul 24, 2003 9.213 9.248 9.035 9.050 1,058,200 -0.11(-1.23%)
Jul 23, 2003 9.207 9.357 9.107 9.162 1,073,800 -0.08(-0.89%)
Jul 22, 2003 9.195 9.273 9.148 9.245 1,850,000 +0.09(+1.01%)
Jul 21, 2003 9.262 9.285 9.100 9.152 737,800 -0.13(-1.45%)
Jul 18, 2003 9.260 9.330 9.107 9.287 881,500 +0.09(+0.98%)
Jul 17, 2003 9.252 9.318 9.182 9.197 648,300 -0.07(-0.76%)
Jul 16, 2003 9.500 9.520 9.255 9.268 1,411,900 -0.23(-2.45%)
Jul 15, 2003 9.300 9.560 9.262 9.500 1,326,800 +0.26(+2.84%)
Jul 14, 2003 9.463 9.463 9.238 9.238 932,600 -0.16(-1.73%)
Jul 11, 2003 9.335 9.450 9.283 9.400 633,300 +0.08(+0.89%)
Jul 10, 2003 9.400 9.500 9.258 9.318 939,000 -0.11(-1.14%)
Jul 09, 2003 9.195 9.543 9.195 9.425 2,097,000 +0.26(+2.78%)
Jul 08, 2003 9.053 9.223 9.023 9.170 935,100 +0.12(+1.30%)
Jul 07, 2003 9.217 9.250 9.033 9.053 1,374,500 -0.15(-1.66%)
Jul 03, 2003 9.203 9.250 9.125 9.205 1,010,700 +0.00(+0.03%)
Jul 02, 2003 9.035 9.250 8.965 9.203 1,528,500 +0.17(+1.85%)
Jul 01, 2003 9.000 9.115 8.918 9.035 1,242,900 -0.05(-0.52%)
Jun 30, 2003 9.175 9.195 9.008 9.082 1,173,900 -0.07(-0.79%)
Jun 27, 2003 9.130 9.225 9.130 9.155 907,500 +0.02(+0.22%)
Jun 26, 2003 9.252 9.305 9.125 9.135 1,328,700 -0.12(-1.27%)
Jun 25, 2003 9.300 9.393 9.248 9.252 1,137,300 -0.03(-0.27%)
Jun 24, 2003 9.460 9.460 9.268 9.277 1,571,700 -0.23(-2.44%)
Jun 23, 2003 9.425 9.518 9.395 9.510 1,354,100 +0.16(+1.71%)
Jun 20, 2003 9.213 9.418 9.100 9.350 2,530,500 -0.05(-0.56%)
Jun 19, 2003 9.398 9.523 9.315 9.402 1,099,000 +0.00(+0.05%)
Jun 18, 2003 9.523 9.525 9.342 9.398 837,100 -0.12(-1.31%)
Jun 17, 2003 9.500 9.523 9.375 9.523 1,250,300 +0.03(+0.26%)
Jun 16, 2003 9.385 9.498 9.287 9.498 1,089,100 +0.18(+1.88%)
Jun 13, 2003 9.527 9.543 9.230 9.322 989,600 -0.21(-2.15%)
Jun 12, 2003 9.635 9.675 9.387 9.527 1,130,600 -0.05(-0.52%)
Jun 11, 2003 9.325 9.578 9.287 9.578 1,803,300 +0.27(+2.93%)
Jun 10, 2003 9.200 9.330 9.195 9.305 1,006,200 +0.13(+1.42%)
Jun 09, 2003 9.188 9.340 9.150 9.175 856,500 -0.06(-0.68%)
Jun 06, 2003 9.395 9.408 9.188 9.238 1,071,400 -0.14(-1.47%)
Jun 05, 2003 9.325 9.473 9.252 9.375 1,292,900 +0.06(+0.67%)
Jun 04, 2003 9.225 9.350 9.213 9.312 1,269,300 +0.09(+0.95%)
Jun 03, 2003 9.357 9.363 9.182 9.225 1,172,900 -0.08(-0.89%)
Jun 02, 2003 9.255 9.328 9.127 9.307 1,878,500 -0.07(-0.72%)
May 30, 2003 9.280 9.475 9.250 9.375 2,284,700 +0.21(+2.26%)
May 29, 2003 9.250 9.387 9.127 9.168 1,574,400 -0.12(-1.35%)
May 28, 2003 9.520 9.533 9.242 9.293 1,139,000 -0.23(-2.39%)
May 27, 2003 9.470 9.572 9.438 9.520 1,157,700 +0.07(+0.74%)
May 23, 2003 9.455 9.545 9.375 9.450 894,600 -0.02(-0.16%)
May 22, 2003 9.650 9.650 9.425 9.465 1,269,300 -0.21(-2.17%)
May 21, 2003 9.473 9.700 9.428 9.675 1,052,000 +0.19(+2.00%)
May 20, 2003 9.535 9.560 9.400 9.485 1,086,700 +0.00(+0.00%)
May 19, 2003 9.595 9.655 9.412 9.485 1,187,900 -0.17(-1.79%)
May 16, 2003 9.617 9.750 9.600 9.658 1,332,200 +0.04(+0.42%)
May 15, 2003 9.688 9.787 9.553 9.617 1,587,600 +0.00(+0.00%)
May 14, 2003 9.600 9.703 9.570 9.617 2,060,000 +0.21(+2.18%)
May 13, 2003 9.215 9.473 9.205 9.412 1,687,000 +0.20(+2.14%)
May 12, 2003 8.970 9.295 8.963 9.215 2,118,600 +0.32(+3.60%)
May 09, 2003 8.905 8.953 8.790 8.895 948,100 +0.00(+0.06%)
May 08, 2003 9.050 9.060 8.873 8.890 1,269,300 -0.18(-1.98%)
May 07, 2003 8.947 9.125 8.877 9.070 1,099,100 +0.10(+1.11%)
May 06, 2003 8.900 9.050 8.900 8.970 1,279,900 -0.04(-0.47%)
May 05, 2003 9.090 9.123 8.963 9.012 1,311,200 -0.03(-0.36%)
May 02, 2003 9.107 9.238 9.045 9.045 1,141,600 -0.05(-0.55%)
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.