FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
82.85 USD  -0.70 (-0.84%)
Official Closing Price  /  Updated: 7:10 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.00 19.04 18.70 18.73 1,894,600 -0.05(-0.27%)
Jul 29, 2004 18.62 18.98 18.41 18.78 5,529,400 +0.40(+2.15%)
Jul 28, 2004 18.41 18.55 18.16 18.39 2,551,300 +0.06(+0.34%)
Jul 27, 2004 18.00 18.40 17.69 18.32 2,677,200 +0.23(+1.27%)
Jul 26, 2004 18.51 18.52 17.96 18.09 1,648,200 -0.35(-1.92%)
Jul 23, 2004 18.33 18.46 18.20 18.45 1,346,100 +0.11(+0.61%)
Jul 22, 2004 18.55 18.68 18.12 18.33 2,199,200 -0.19(-1.04%)
Jul 21, 2004 19.33 19.39 18.42 18.53 2,676,900 -0.77(-4.00%)
Jul 20, 2004 19.48 19.49 19.21 19.30 1,483,600 -0.12(-0.64%)
Jul 19, 2004 19.59 19.64 19.35 19.42 1,672,300 -0.17(-0.85%)
Jul 16, 2004 19.56 19.71 19.47 19.59 2,723,900 +0.48(+2.48%)
Jul 15, 2004 19.23 19.24 18.94 19.12 1,978,400 -0.06(-0.30%)
Jul 14, 2004 18.96 19.36 18.94 19.17 2,093,900 +0.15(+0.78%)
Jul 13, 2004 18.96 19.10 18.84 19.03 1,151,200 +0.07(+0.37%)
Jul 12, 2004 19.18 19.28 18.83 18.96 1,654,700 -0.10(-0.51%)
Jul 09, 2004 19.05 19.21 19.04 19.05 1,223,500 +0.06(+0.32%)
Jul 08, 2004 19.39 19.52 18.98 19.00 2,299,300 -0.40(-2.06%)
Jul 07, 2004 18.94 19.39 18.79 19.39 1,663,500 +0.45(+2.39%)
Jul 06, 2004 18.95 19.25 18.90 18.94 1,700,700 +0.16(+0.84%)
Jul 02, 2004 18.69 18.90 18.57 18.79 1,061,400 +0.08(+0.44%)
Jul 01, 2004 18.46 18.72 18.39 18.70 1,463,400 +0.26(+1.42%)
Jun 30, 2004 18.16 18.51 18.10 18.44 1,398,900 +0.40(+2.22%)
Jun 29, 2004 17.92 18.14 17.90 18.04 1,433,200 +0.09(+0.50%)
Jun 28, 2004 18.38 18.41 17.85 17.95 1,896,500 -0.34(-1.87%)
Jun 25, 2004 18.28 18.53 18.21 18.29 1,153,400 -0.09(-0.48%)
Jun 24, 2004 18.56 18.73 18.38 18.38 1,653,500 -0.19(-1.04%)
Jun 23, 2004 17.88 18.59 17.88 18.57 3,011,800 +0.71(+4.00%)
Jun 22, 2004 17.55 17.88 17.55 17.86 1,878,900 +0.31(+1.77%)
Jun 21, 2004 17.91 17.98 17.53 17.55 2,795,200 +0.01(+0.07%)
Jun 18, 2004 17.36 17.57 17.33 17.54 2,141,300 +0.16(+0.92%)
Jun 17, 2004 17.05 17.40 16.95 17.38 2,041,500 +0.35(+2.04%)
Jun 16, 2004 16.87 17.22 16.83 17.03 1,927,300 +0.27(+1.60%)
Jun 15, 2004 16.49 16.86 16.49 16.76 1,942,500 +0.43(+2.62%)
Jun 14, 2004 16.39 16.54 16.24 16.33 1,629,400 -0.06(-0.37%)
Jun 10, 2004 16.59 16.62 16.30 16.39 2,057,400 -0.16(-0.97%)
Jun 09, 2004 16.19 16.62 15.96 16.55 4,362,000 +0.39(+2.43%)
Jun 08, 2004 16.74 16.98 16.14 16.16 2,877,700 -0.58(-3.44%)
Jun 07, 2004 16.28 16.75 16.14 16.74 1,841,800 +0.50(+3.05%)
Jun 04, 2004 16.62 16.62 16.06 16.24 3,004,400 -0.32(-1.93%)
Jun 03, 2004 16.79 16.98 16.53 16.56 2,403,200 -0.19(-1.13%)
Jun 02, 2004 17.19 17.24 16.74 16.75 1,837,100 -0.41(-2.38%)
Jun 01, 2004 16.65 17.18 16.59 17.16 2,375,900 +0.63(+3.81%)
May 28, 2004 16.25 16.54 16.23 16.53 1,363,100 +0.28(+1.74%)
May 27, 2004 16.56 16.58 16.17 16.25 2,281,600 -0.26(-1.58%)
May 26, 2004 16.50 16.60 16.33 16.50 2,173,000 +0.14(+0.86%)
May 25, 2004 16.26 16.42 16.21 16.36 2,628,100 +0.11(+0.71%)
May 24, 2004 16.00 16.26 15.84 16.25 2,600,700 +0.36(+2.27%)
May 21, 2004 15.81 15.98 15.76 15.89 1,563,900 +0.20(+1.27%)
May 20, 2004 15.92 15.99 15.69 15.69 1,224,300 -0.21(-1.35%)
May 19, 2004 15.98 16.11 15.82 15.90 2,201,600 +0.00(+0.00%)
May 18, 2004 16.43 16.43 15.85 15.90 2,176,800 -0.53(-3.21%)
May 17, 2004 16.59 16.80 16.41 16.43 1,532,100 -0.05(-0.32%)
May 14, 2004 16.19 16.55 16.13 16.49 1,507,900 +0.30(+1.82%)
May 13, 2004 16.21 16.34 16.06 16.19 1,071,900 -0.06(-0.37%)
May 12, 2004 16.21 16.31 15.91 16.25 1,500,800 +0.15(+0.92%)
May 11, 2004 15.65 16.12 15.65 16.10 1,638,400 +0.45(+2.89%)
May 10, 2004 15.89 15.89 15.52 15.65 2,002,500 -0.46(-2.87%)
May 07, 2004 16.29 16.34 16.04 16.11 1,630,600 -0.18(-1.07%)
May 06, 2004 16.55 16.60 16.17 16.29 1,618,500 -0.22(-1.30%)
May 05, 2004 16.42 16.60 16.23 16.50 2,089,600 +0.08(+0.50%)
May 04, 2004 16.25 16.51 16.20 16.42 2,040,300 +0.18(+1.14%)
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.