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

Valero Energy (NY: VLO )

167.54 +1.64 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 28, 2004 2.332 2.375 2.329 2.373 9,494,350 +0.04(+1.74%)
May 27, 2004 2.378 2.380 2.322 2.332 15,891,943 -0.04(-1.58%)
May 26, 2004 2.369 2.383 2.344 2.370 15,135,516 +0.02(+0.86%)
May 25, 2004 2.334 2.358 2.328 2.350 18,305,406 +0.02(+0.71%)
May 24, 2004 2.297 2.334 2.274 2.333 18,114,558 +0.05(+2.27%)
May 21, 2004 2.270 2.295 2.263 2.281 10,892,974 +0.03(+1.27%)
May 20, 2004 2.285 2.296 2.253 2.253 8,527,571 -0.03(-1.35%)
May 19, 2004 2.295 2.313 2.272 2.283 15,334,722 +0.00(+0.00%)
May 18, 2004 2.359 2.359 2.276 2.283 15,161,984 -0.08(-3.21%)
May 17, 2004 2.382 2.412 2.356 2.359 10,671,479 -0.01(-0.32%)
May 14, 2004 2.325 2.377 2.315 2.367 10,502,920 +0.04(+1.82%)
May 13, 2004 2.328 2.346 2.306 2.324 7,466,065 -0.01(-0.37%)
May 12, 2004 2.328 2.342 2.284 2.333 10,453,466 +0.02(+0.92%)
May 11, 2004 2.247 2.314 2.247 2.312 11,411,886 +0.06(+2.89%)
May 10, 2004 2.281 2.281 2.227 2.247 13,947,938 -0.07(-2.87%)
May 07, 2004 2.338 2.347 2.303 2.313 11,357,557 -0.03(-1.07%)
May 06, 2004 2.376 2.383 2.322 2.338 11,273,278 -0.03(-1.30%)
May 05, 2004 2.358 2.383 2.330 2.369 14,554,613 +0.01(+0.50%)
May 04, 2004 2.333 2.371 2.326 2.357 14,211,225 +0.03(+1.14%)
May 03, 2004 2.288 2.333 2.267 2.331 17,035,640 +0.04(+1.85%)
Apr 30, 2004 2.294 2.327 2.279 2.288 12,201,747 +0.00(+0.14%)
Apr 29, 2004 2.322 2.342 2.262 2.285 23,297,410 -0.03(-1.21%)
Apr 28, 2004 2.261 2.331 2.249 2.313 134,850,272 +0.07(+3.00%)
Apr 27, 2004 2.238 2.285 2.226 2.246 9,371,761 +0.01(+0.55%)
Apr 26, 2004 2.196 2.258 2.195 2.234 9,965,201 +0.05(+2.12%)
Apr 23, 2004 2.221 2.221 2.168 2.187 11,083,822 -0.04(-1.65%)
Apr 22, 2004 2.140 2.234 2.137 2.224 12,737,376 +0.08(+3.91%)
Apr 21, 2004 2.163 2.163 2.093 2.140 10,778,744 -0.00(-0.17%)
Apr 20, 2004 2.145 2.217 2.141 2.144 33,566,992 +0.04(+1.74%)
Apr 19, 2004 2.109 2.127 2.098 2.107 13,289,025 +0.01(+0.70%)
Apr 16, 2004 2.108 2.117 2.084 2.093 11,364,523 -0.01(-0.51%)
Apr 15, 2004 2.110 2.127 2.085 2.103 14,927,951 +0.00(+0.15%)
Apr 14, 2004 2.136 2.154 2.085 2.100 10,854,665 -0.05(-2.29%)
Apr 13, 2004 2.192 2.233 2.148 2.149 16,401,801 -0.01(-0.61%)
Apr 12, 2004 2.084 2.174 2.084 2.163 13,711,120 +0.09(+4.24%)
Apr 08, 2004 2.082 2.091 2.056 2.075 9,350,169 +0.02(+1.05%)
Apr 07, 2004 2.051 2.062 2.019 2.053 14,572,026 +0.01(+0.39%)
Apr 06, 2004 2.073 2.078 2.034 2.045 10,114,258 -0.02(-0.82%)
Apr 05, 2004 2.028 2.071 2.028 2.062 12,821,656 +0.04(+2.02%)
Apr 02, 2004 2.079 2.079 2.006 2.021 23,433,234 -0.06(-2.80%)
Apr 01, 2004 2.168 2.168 2.068 2.079 22,682,378 -0.07(-3.39%)
Mar 31, 2004 2.148 2.154 2.118 2.152 11,980,948 +0.04(+1.97%)
Mar 30, 2004 2.103 2.114 2.082 2.110 11,835,374 +0.01(+0.36%)
Mar 29, 2004 2.064 2.112 2.063 2.103 6,394,111 +0.05(+2.38%)
Mar 26, 2004 2.046 2.075 2.039 2.054 9,214,346 +0.02(+1.20%)
Mar 25, 2004 2.055 2.057 2.020 2.030 10,130,278 -0.02(-1.00%)
Mar 24, 2004 2.091 2.103 2.046 2.050 10,300,927 -0.04(-1.94%)
Mar 23, 2004 2.092 2.110 2.085 2.091 11,952,391 +0.01(+0.43%)
Mar 22, 2004 2.087 2.095 2.075 2.082 11,900,848 -0.01(-0.26%)
Mar 19, 2004 2.100 2.143 2.085 2.087 8,629,264 -0.01(-0.39%)
Mar 18, 2004 2.062 2.099 2.057 2.095 14,202,867 +0.05(+2.49%)
Mar 17, 2004 2.014 2.050 2.010 2.044 12,717,177 +0.04(+1.95%)
Mar 16, 2004 2.032 2.045 1.992 2.005 14,031,522 -0.03(-1.55%)
Mar 15, 2004 2.082 2.082 2.028 2.037 14,716,903 -0.04(-2.16%)
Mar 12, 2004 2.082 2.091 2.035 2.082 9,472,757 +0.01(+0.43%)
Mar 11, 2004 2.107 2.112 2.070 2.073 10,041,123 -0.04(-2.09%)
Mar 10, 2004 2.150 2.169 2.117 2.117 14,250,927 -0.03(-1.36%)
Mar 09, 2004 2.183 2.187 2.146 2.146 9,489,474 -0.04(-1.68%)
Mar 08, 2004 2.162 2.207 2.162 2.183 8,519,213 +0.02(+0.95%)
Mar 05, 2004 2.129 2.162 2.126 2.162 7,075,314 +0.03(+1.57%)
Mar 04, 2004 2.127 2.129 2.103 2.129 6,020,076 +0.00(+0.07%)
Mar 03, 2004 2.102 2.135 2.058 2.127 11,667,511 +0.01(+0.61%)
Mar 02, 2004 2.177 2.180 2.114 2.114 10,023,710 -0.06(-2.88%)
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.