Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

165.80 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.318 1.321 1.294 1.304 8,173,781 -0.01(-0.79%)
Jun 27, 2003 1.311 1.325 1.311 1.315 6,318,857 +0.00(+0.22%)
Jun 26, 2003 1.329 1.336 1.311 1.312 9,251,643 -0.02(-1.27%)
Jun 25, 2003 1.336 1.349 1.328 1.329 7,918,938 -0.00(-0.27%)
Jun 24, 2003 1.359 1.359 1.331 1.332 10,943,635 -0.03(-2.44%)
Jun 23, 2003 1.354 1.367 1.349 1.366 9,428,501 +0.02(+1.71%)
Jun 20, 2003 1.323 1.353 1.307 1.343 17,619,690 -0.01(-0.56%)
Jun 19, 2003 1.350 1.368 1.338 1.350 7,652,258 +0.00(+0.05%)
Jun 18, 2003 1.368 1.368 1.342 1.350 5,828,667 -0.02(-1.31%)
Jun 17, 2003 1.364 1.368 1.346 1.368 8,705,749 +0.00(+0.26%)
Jun 16, 2003 1.348 1.364 1.334 1.364 7,583,325 +0.03(+1.88%)
Jun 13, 2003 1.368 1.370 1.326 1.339 6,890,514 -0.03(-2.15%)
Jun 12, 2003 1.384 1.389 1.348 1.368 7,872,287 -0.01(-0.52%)
Jun 11, 2003 1.339 1.375 1.334 1.375 12,556,249 +0.04(+2.93%)
Jun 10, 2003 1.321 1.340 1.321 1.336 7,006,098 +0.02(+1.42%)
Jun 09, 2003 1.319 1.341 1.314 1.318 5,963,748 -0.01(-0.68%)
Jun 06, 2003 1.349 1.351 1.319 1.327 7,460,081 -0.02(-1.47%)
Jun 05, 2003 1.339 1.360 1.329 1.346 9,002,370 +0.01(+0.67%)
Jun 04, 2003 1.325 1.343 1.323 1.337 8,838,045 +0.01(+0.95%)
Jun 03, 2003 1.344 1.345 1.319 1.325 8,166,818 -0.01(-0.89%)
Jun 02, 2003 1.329 1.340 1.311 1.337 13,079,861 -0.01(-0.72%)
May 30, 2003 1.333 1.361 1.328 1.346 15,908,202 +0.03(+2.26%)
May 29, 2003 1.328 1.348 1.311 1.317 10,962,434 -0.02(-1.35%)
May 28, 2003 1.367 1.369 1.327 1.335 7,930,775 -0.03(-2.39%)
May 27, 2003 1.360 1.375 1.355 1.367 8,060,982 +0.01(+0.74%)
May 23, 2003 1.358 1.371 1.346 1.357 6,229,035 -0.00(-0.16%)
May 22, 2003 1.386 1.386 1.354 1.359 8,838,045 -0.03(-2.17%)
May 21, 2003 1.360 1.393 1.354 1.389 7,325,000 +0.03(+2.00%)
May 20, 2003 1.369 1.373 1.350 1.362 7,566,614 +0.00(+0.00%)
May 19, 2003 1.378 1.387 1.352 1.362 8,271,262 -0.02(-1.79%)
May 16, 2003 1.381 1.400 1.379 1.387 9,276,013 +0.01(+0.42%)
May 15, 2003 1.391 1.406 1.372 1.381 11,054,345 +0.00(+0.00%)
May 14, 2003 1.379 1.393 1.374 1.381 14,343,632 +0.03(+2.18%)
May 13, 2003 1.323 1.360 1.322 1.352 11,746,460 +0.03(+2.14%)
May 12, 2003 1.288 1.335 1.287 1.323 14,751,660 +0.05(+3.60%)
May 09, 2003 1.279 1.286 1.262 1.277 6,601,552 +0.00(+0.06%)
May 08, 2003 1.300 1.301 1.274 1.277 8,838,045 -0.03(-1.98%)
May 07, 2003 1.285 1.311 1.275 1.303 7,652,954 +0.01(+1.11%)
May 06, 2003 1.278 1.300 1.278 1.288 8,911,852 -0.01(-0.47%)
May 05, 2003 1.305 1.310 1.287 1.294 9,129,792 -0.00(-0.36%)
May 02, 2003 1.308 1.327 1.299 1.299 7,948,879 -0.01(-0.55%)
May 01, 2003 1.318 1.319 1.286 1.306 7,490,022 -0.01(-1.01%)
Apr 30, 2003 1.313 1.334 1.306 1.319 9,844,884 +0.01(+1.02%)
Apr 29, 2003 1.337 1.345 1.306 1.306 9,848,366 -0.04(-2.86%)
Apr 28, 2003 1.343 1.351 1.336 1.345 8,645,172 -0.00(-0.16%)
Apr 25, 2003 1.352 1.359 1.325 1.347 6,836,899 -0.01(-0.48%)
Apr 24, 2003 1.356 1.368 1.350 1.353 6,346,013 -0.00(-0.32%)
Apr 23, 2003 1.381 1.384 1.346 1.358 8,804,623 -0.01(-0.87%)
Apr 22, 2003 1.379 1.380 1.343 1.369 12,609,167 -0.01(-1.01%)
Apr 21, 2003 1.376 1.395 1.361 1.383 10,227,149 +0.03(+1.85%)
Apr 17, 2003 1.347 1.366 1.332 1.358 11,600,239 +0.01(+0.83%)
Apr 16, 2003 1.336 1.357 1.330 1.347 18,847,950 +0.01(+1.10%)
Apr 15, 2003 1.342 1.343 1.313 1.332 13,519,918 -0.01(-0.51%)
Apr 14, 2003 1.335 1.346 1.330 1.339 5,740,238 +0.01(+0.81%)
Apr 11, 2003 1.336 1.354 1.325 1.328 8,781,645 -0.01(-0.54%)
Apr 10, 2003 1.358 1.366 1.334 1.336 11,074,538 -0.02(-1.40%)
Apr 09, 2003 1.346 1.358 1.336 1.355 17,869,660 +0.03(+2.03%)
Apr 08, 2003 1.374 1.382 1.326 1.328 24,707,952 -0.09(-6.02%)
Apr 07, 2003 1.445 1.449 1.407 1.413 11,704,683 -0.03(-2.21%)
Apr 04, 2003 1.449 1.460 1.436 1.445 12,687,152 -0.00(-0.32%)
Apr 03, 2003 1.470 1.470 1.436 1.449 17,923,274 -0.02(-1.34%)
Apr 02, 2003 1.504 1.504 1.463 1.469 10,503,577 -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.