FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
74.18 USD  -3.24 (-4.18%)
Official Closing Price  /  Updated: 6:53 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.24 16.55 16.15 16.51 1,409,500 +0.30(+1.82%)
Aug 30, 2004 16.46 16.61 16.11 16.21 1,255,600 -0.30(-1.80%)
Aug 27, 2004 16.39 16.57 16.27 16.51 1,149,300 +0.06(+0.38%)
Aug 26, 2004 16.21 16.48 16.01 16.45 1,764,000 +0.24(+1.45%)
Aug 25, 2004 16.41 16.42 15.96 16.21 1,961,700 +0.06(+0.39%)
Aug 24, 2004 16.10 16.29 15.89 16.15 2,458,200 +0.05(+0.31%)
Aug 23, 2004 16.47 16.55 16.07 16.10 2,069,400 -0.32(-1.96%)
Aug 20, 2004 16.46 16.77 16.34 16.42 2,142,700 -0.01(-0.06%)
Aug 19, 2004 16.59 16.62 16.32 16.43 2,528,600 +0.16(+0.97%)
Aug 18, 2004 16.12 16.41 15.93 16.27 4,374,400 +0.18(+1.15%)
Aug 17, 2004 16.99 17.00 16.05 16.09 4,154,300 -0.90(-5.31%)
Aug 16, 2004 16.62 17.11 16.52 16.99 2,217,300 +0.35(+2.10%)
Aug 13, 2004 16.31 16.92 16.31 16.64 1,670,900 +0.36(+2.23%)
Aug 12, 2004 16.49 16.65 16.25 16.28 2,395,900 -0.05(-0.34%)
Aug 11, 2004 17.09 17.09 16.16 16.33 5,261,700 -0.76(-4.42%)
Aug 10, 2004 17.38 17.41 17.05 17.09 3,210,200 -0.33(-1.92%)
Aug 09, 2004 17.00 17.54 16.96 17.42 2,498,200 +0.50(+2.95%)
Aug 06, 2004 16.88 17.05 16.69 16.92 3,742,900 +0.05(+0.30%)
Aug 05, 2004 18.08 18.21 16.79 16.88 6,967,400 -1.21(-6.68%)
Aug 04, 2004 18.74 18.79 18.05 18.08 3,130,700 -0.72(-3.82%)
Aug 03, 2004 18.71 18.91 18.66 18.80 1,407,100 +0.19(+1.01%)
Aug 02, 2004 18.77 18.77 18.48 18.61 2,078,400 -0.12(-0.63%)
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%)
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.