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

Valero Energy (NY: VLO )

167.13 +0.13 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 29, 2004 6.032 6.176 6.018 6.171 9,347,731 +0.16(+2.73%)
Oct 28, 2004 6.161 6.203 5.923 6.008 13,038,432 -0.16(-2.65%)
Oct 27, 2004 6.283 6.388 6.092 6.171 20,546,906 -0.04(-0.65%)
Oct 26, 2004 6.256 6.282 6.075 6.211 11,604,765 +0.07(+1.19%)
Oct 25, 2004 6.245 6.245 6.068 6.138 9,271,835 -0.02(-0.28%)
Oct 22, 2004 6.197 6.283 6.135 6.155 9,105,421 -0.03(-0.44%)
Oct 21, 2004 6.104 6.209 6.059 6.183 15,505,397 +0.15(+2.50%)
Oct 20, 2004 5.825 6.065 5.789 6.032 14,714,757 +0.22(+3.75%)
Oct 19, 2004 5.676 5.852 5.637 5.814 12,158,317 +0.07(+1.23%)
Oct 18, 2004 5.891 5.946 5.719 5.743 11,303,966 -0.13(-2.25%)
Oct 15, 2004 5.974 5.979 5.785 5.875 10,911,953 -0.05(-0.85%)
Oct 14, 2004 5.811 5.986 5.802 5.926 13,426,615 +0.14(+2.36%)
Oct 13, 2004 5.888 5.890 5.577 5.789 18,146,088 -0.19(-3.15%)
Oct 12, 2004 6.018 6.099 5.867 5.977 10,631,347 -0.02(-0.26%)
Oct 11, 2004 6.125 6.131 5.939 5.993 11,267,411 -0.04(-0.60%)
Oct 08, 2004 6.107 6.219 5.986 6.029 14,756,882 +2.96(+96.40%)
Oct 07, 2004 3.134 3.167 3.045 3.070 22,703,324 -0.03(-1.12%)
Oct 06, 2004 3.014 3.110 2.970 3.105 20,242,626 +0.10(+3.31%)
Oct 05, 2004 2.944 3.022 2.944 3.005 22,991,590 +0.10(+3.59%)
Oct 04, 2004 2.919 2.944 2.895 2.901 13,365,341 -0.02(-0.55%)
Oct 01, 2004 2.922 2.922 2.862 2.917 12,489,405 +0.04(+1.30%)
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%)
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.