Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.829 2.915 2.823 2.880 17,249,262 +0.06(+2.11%)
Sep 29, 2004 2.861 2.861 2.791 2.820 17,524,994 -0.02(-0.68%)
Sep 28, 2004 2.818 2.869 2.803 2.840 25,819,234 +0.07(+2.65%)
Sep 27, 2004 2.798 2.802 2.747 2.766 13,039,476 -0.02(-0.80%)
Sep 24, 2004 2.723 2.803 2.718 2.789 24,959,314 +0.07(+2.75%)
Sep 23, 2004 2.716 2.741 2.661 2.714 12,476,871 -0.00(-0.08%)
Sep 22, 2004 2.724 2.745 2.710 2.716 17,399,662 -0.02(-0.88%)
Sep 21, 2004 2.634 2.748 2.616 2.740 18,392,576 +0.14(+5.28%)
Sep 20, 2004 2.610 2.620 2.589 2.603 10,585,044 +0.01(+0.54%)
Sep 17, 2004 2.569 2.603 2.568 2.589 13,554,733 +0.03(+0.98%)
Sep 16, 2004 2.576 2.576 2.550 2.564 10,179,105 -0.02(-0.64%)
Sep 15, 2004 2.621 2.646 2.575 2.580 18,690,588 -0.02(-0.88%)
Sep 14, 2004 2.549 2.618 2.549 2.603 19,835,294 +0.05(+2.01%)
Sep 13, 2004 2.494 2.553 2.485 2.552 16,456,185 +0.09(+3.46%)
Sep 10, 2004 2.495 2.495 2.453 2.466 16,075,313 -0.04(-1.53%)
Sep 09, 2004 2.389 2.510 2.389 2.505 20,515,572 +0.11(+4.59%)
Sep 08, 2004 2.402 2.433 2.389 2.395 13,371,608 -0.03(-1.26%)
Sep 07, 2004 2.359 2.429 2.309 2.425 26,791,260 +0.05(+2.04%)
Sep 03, 2004 2.411 2.414 2.370 2.377 11,039,723 -0.03(-1.40%)
Sep 02, 2004 2.425 2.448 2.385 2.411 12,767,922 -0.01(-0.42%)
Sep 01, 2004 2.374 2.435 2.373 2.421 17,282,684 +0.05(+2.11%)
Aug 31, 2004 2.332 2.377 2.319 2.371 9,814,248 +0.04(+1.82%)
Aug 30, 2004 2.365 2.385 2.314 2.328 8,742,653 -0.04(-1.80%)
Aug 27, 2004 2.354 2.379 2.336 2.371 8,002,493 +0.01(+0.38%)
Aug 26, 2004 2.329 2.367 2.300 2.362 12,282,606 +0.03(+1.45%)
Aug 25, 2004 2.357 2.358 2.292 2.328 13,659,177 +0.01(+0.39%)
Aug 24, 2004 2.313 2.339 2.283 2.319 17,116,270 +0.01(+0.31%)
Aug 23, 2004 2.365 2.377 2.308 2.312 14,409,084 -0.05(-1.96%)
Aug 20, 2004 2.364 2.408 2.347 2.359 14,919,467 -0.00(-0.06%)
Aug 19, 2004 2.382 2.388 2.343 2.360 17,606,460 +0.02(+0.97%)
Aug 18, 2004 2.316 2.356 2.287 2.337 30,458,634 +0.03(+1.15%)
Aug 17, 2004 2.440 2.441 2.304 2.311 28,926,094 -0.13(-5.31%)
Aug 16, 2004 2.388 2.457 2.373 2.440 15,438,901 +0.05(+2.10%)
Aug 13, 2004 2.343 2.429 2.343 2.390 11,634,357 +0.05(+2.23%)
Aug 12, 2004 2.368 2.391 2.333 2.338 16,682,480 -0.01(-0.34%)
Aug 11, 2004 2.455 2.455 2.321 2.346 36,636,840 -0.11(-4.42%)
Aug 10, 2004 2.495 2.500 2.449 2.454 22,352,392 -0.05(-1.92%)
Aug 09, 2004 2.442 2.519 2.435 2.503 17,394,788 +0.07(+2.95%)
Aug 06, 2004 2.424 2.449 2.397 2.431 26,061,544 +0.01(+0.30%)
Aug 05, 2004 2.597 2.616 2.411 2.424 48,513,508 -0.17(-6.68%)
Aug 04, 2004 2.692 2.698 2.592 2.597 21,798,840 -0.10(-3.82%)
Aug 03, 2004 2.687 2.716 2.679 2.700 9,797,537 +0.03(+1.01%)
Aug 02, 2004 2.696 2.696 2.653 2.673 14,471,750 -0.02(-0.63%)
Jul 30, 2004 2.729 2.734 2.686 2.690 13,191,964 -0.01(-0.27%)
Jul 29, 2004 2.675 2.725 2.644 2.697 38,500,816 +0.06(+2.15%)
Jul 28, 2004 2.644 2.664 2.608 2.640 17,764,520 +0.01(+0.34%)
Jul 27, 2004 2.585 2.643 2.541 2.631 18,641,152 +0.03(+1.27%)
Jul 26, 2004 2.658 2.660 2.579 2.598 11,476,299 -0.05(-1.92%)
Jul 23, 2004 2.633 2.652 2.614 2.649 9,372,798 +0.02(+0.61%)
Jul 22, 2004 2.664 2.683 2.603 2.633 15,312,872 -0.03(-1.04%)
Jul 21, 2004 2.776 2.784 2.646 2.661 18,639,064 -0.11(-4.00%)
Jul 20, 2004 2.797 2.799 2.760 2.772 10,330,201 -0.02(-0.64%)
Jul 19, 2004 2.814 2.821 2.779 2.790 11,644,105 -0.02(-0.86%)
Jul 16, 2004 2.810 2.831 2.796 2.814 18,966,320 +0.07(+2.48%)
Jul 15, 2004 2.761 2.763 2.720 2.746 13,775,458 -0.01(-0.30%)
Jul 14, 2004 2.724 2.781 2.720 2.754 14,579,676 +0.02(+0.78%)
Jul 13, 2004 2.723 2.743 2.706 2.733 8,015,723 +0.01(+0.37%)
Jul 12, 2004 2.755 2.769 2.704 2.723 11,521,558 -0.01(-0.51%)
Jul 09, 2004 2.736 2.760 2.734 2.737 8,519,143 +0.01(+0.32%)
Jul 08, 2004 2.785 2.804 2.725 2.728 16,009,861 -0.06(-2.06%)
Jul 07, 2004 2.720 2.785 2.699 2.785 11,582,831 +0.06(+2.39%)
Jul 06, 2004 2.722 2.765 2.714 2.720 11,841,852 +0.02(+0.84%)
Jul 02, 2004 2.684 2.715 2.667 2.698 7,390,452 +0.01(+0.44%)
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.