Skip to main content

Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.317 1.320 1.293 1.304 8,176,522 -0.01(-0.79%)
Jun 27, 2003 1.311 1.324 1.311 1.314 6,320,976 +0.00(+0.22%)
Jun 26, 2003 1.328 1.336 1.310 1.312 9,254,745 -0.02(-1.27%)
Jun 25, 2003 1.335 1.348 1.328 1.328 7,921,593 -0.00(-0.27%)
Jun 24, 2003 1.358 1.358 1.331 1.332 10,947,303 -0.03(-2.44%)
Jun 23, 2003 1.353 1.366 1.349 1.365 9,431,662 +0.02(+1.71%)
Jun 20, 2003 1.323 1.352 1.306 1.342 17,625,598 -0.01(-0.56%)
Jun 19, 2003 1.349 1.367 1.337 1.350 7,654,823 +0.00(+0.05%)
Jun 18, 2003 1.367 1.367 1.341 1.349 5,830,621 -0.02(-1.31%)
Jun 17, 2003 1.364 1.367 1.346 1.367 8,708,668 +0.00(+0.26%)
Jun 16, 2003 1.347 1.364 1.333 1.364 7,585,867 +0.03(+1.88%)
Jun 13, 2003 1.368 1.370 1.325 1.338 6,892,824 -0.03(-2.15%)
Jun 12, 2003 1.383 1.389 1.348 1.368 7,874,926 -0.01(-0.52%)
Jun 11, 2003 1.339 1.375 1.333 1.375 12,560,458 +0.04(+2.93%)
Jun 10, 2003 1.321 1.339 1.320 1.336 7,008,447 +0.02(+1.42%)
Jun 09, 2003 1.319 1.341 1.314 1.317 5,965,747 -0.01(-0.68%)
Jun 06, 2003 1.349 1.351 1.319 1.326 7,462,582 -0.02(-1.47%)
Jun 05, 2003 1.339 1.360 1.328 1.346 9,005,388 +0.01(+0.67%)
Jun 04, 2003 1.324 1.342 1.323 1.337 8,841,008 +0.01(+0.95%)
Jun 03, 2003 1.343 1.344 1.318 1.324 8,169,556 -0.01(-0.89%)
Jun 02, 2003 1.329 1.339 1.310 1.336 13,084,246 -0.01(-0.72%)
May 30, 2003 1.332 1.360 1.328 1.346 15,913,536 +0.03(+2.26%)
May 29, 2003 1.328 1.348 1.310 1.316 10,966,110 -0.02(-1.35%)
May 28, 2003 1.367 1.369 1.327 1.334 7,933,434 -0.03(-2.39%)
May 27, 2003 1.360 1.374 1.355 1.367 8,063,684 +0.01(+0.74%)
May 23, 2003 1.357 1.370 1.346 1.357 6,231,124 -0.00(-0.16%)
May 22, 2003 1.385 1.385 1.353 1.359 8,841,008 -0.03(-2.17%)
May 21, 2003 1.360 1.393 1.353 1.389 7,327,456 +0.03(+2.00%)
May 20, 2003 1.369 1.373 1.350 1.362 7,569,151 +0.00(+0.00%)
May 19, 2003 1.378 1.386 1.351 1.362 8,274,035 -0.02(-1.79%)
May 16, 2003 1.381 1.400 1.378 1.387 9,279,123 +0.01(+0.42%)
May 15, 2003 1.391 1.405 1.371 1.381 11,058,051 +0.00(+0.00%)
May 14, 2003 1.378 1.393 1.374 1.381 14,348,441 +0.03(+2.18%)
May 13, 2003 1.323 1.360 1.322 1.351 11,750,398 +0.03(+2.14%)
May 12, 2003 1.288 1.334 1.287 1.323 14,756,605 +0.05(+3.60%)
May 09, 2003 1.278 1.285 1.262 1.277 6,603,765 +0.00(+0.06%)
May 08, 2003 1.299 1.301 1.274 1.276 8,841,008 -0.03(-1.99%)
May 07, 2003 1.285 1.310 1.275 1.302 7,655,520 +0.01(+1.12%)
May 06, 2003 1.278 1.299 1.278 1.288 8,914,840 -0.01(-0.47%)
May 05, 2003 1.305 1.310 1.287 1.294 9,132,852 -0.00(-0.36%)
May 02, 2003 1.308 1.326 1.299 1.299 7,951,544 -0.01(-0.55%)
May 01, 2003 1.317 1.319 1.286 1.306 7,492,533 -0.01(-1.01%)
Apr 30, 2003 1.313 1.333 1.305 1.319 9,848,185 +0.01(+1.02%)
Apr 29, 2003 1.337 1.344 1.305 1.306 9,851,668 -0.04(-2.86%)
Apr 28, 2003 1.343 1.350 1.335 1.344 8,648,070 -0.00(-0.16%)
Apr 25, 2003 1.351 1.359 1.324 1.346 6,839,191 -0.01(-0.48%)
Apr 24, 2003 1.355 1.367 1.350 1.353 6,348,140 -0.00(-0.32%)
Apr 23, 2003 1.380 1.384 1.346 1.357 8,807,575 -0.01(-0.87%)
Apr 22, 2003 1.378 1.379 1.342 1.369 12,613,394 -0.01(-1.01%)
Apr 21, 2003 1.376 1.394 1.360 1.383 10,230,578 +0.03(+1.85%)
Apr 17, 2003 1.347 1.365 1.332 1.358 11,604,128 +0.01(+0.83%)
Apr 16, 2003 1.335 1.357 1.330 1.347 18,854,270 +0.01(+1.10%)
Apr 15, 2003 1.342 1.342 1.313 1.332 13,524,451 -0.01(-0.51%)
Apr 14, 2003 1.334 1.346 1.329 1.339 5,742,162 +0.01(+0.81%)
Apr 11, 2003 1.336 1.353 1.325 1.328 8,784,589 -0.01(-0.54%)
Apr 10, 2003 1.357 1.365 1.333 1.335 11,078,250 -0.02(-1.40%)
Apr 09, 2003 1.345 1.358 1.335 1.354 17,875,650 +0.03(+2.03%)
Apr 08, 2003 1.373 1.382 1.325 1.327 24,716,234 -0.09(-6.02%)
Apr 07, 2003 1.444 1.448 1.407 1.412 11,708,607 -0.03(-2.21%)
Apr 04, 2003 1.449 1.459 1.436 1.444 12,691,405 -0.00(-0.32%)
Apr 03, 2003 1.470 1.470 1.436 1.449 17,929,282 -0.02(-1.34%)
Apr 02, 2003 1.503 1.504 1.463 1.469 10,507,099 -0.03(-2.29%)
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.