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

Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2005 9.660 9.687 9.429 9.429 23,758,002 -0.26(-2.65%)
May 27, 2005 9.449 9.690 9.448 9.686 16,138,994 +0.25(+2.65%)
May 26, 2005 9.407 9.495 9.344 9.436 15,267,127 +0.11(+1.22%)
May 25, 2005 9.296 9.426 9.028 9.322 26,139,988 +0.06(+0.62%)
May 24, 2005 9.260 9.315 9.175 9.264 18,542,814 +0.20(+2.15%)
May 23, 2005 8.959 9.165 8.889 9.069 19,080,270 +0.11(+1.24%)
May 20, 2005 9.129 9.129 8.919 8.958 17,482,090 -0.13(-1.44%)
May 19, 2005 8.794 9.088 8.743 9.088 28,378,968 +0.40(+4.62%)
May 18, 2005 8.794 8.890 8.615 8.687 36,765,772 +0.04(+0.51%)
May 17, 2005 8.314 8.684 8.279 8.643 31,416,674 +0.31(+3.69%)
May 16, 2005 8.430 8.478 7.942 8.335 52,816,344 -0.16(-1.94%)
May 13, 2005 8.679 8.780 8.354 8.500 36,102,048 -0.02(-0.27%)
May 12, 2005 9.192 9.198 8.485 8.523 39,056,424 -0.71(-7.69%)
May 11, 2005 9.275 9.342 9.083 9.234 20,431,372 -0.10(-1.03%)
May 10, 2005 9.408 9.598 9.289 9.330 20,485,956 -0.10(-1.09%)
May 09, 2005 9.412 9.433 9.290 9.433 15,960,691 +0.12(+1.33%)
May 06, 2005 9.301 9.445 9.276 9.309 20,383,704 +0.09(+0.94%)
May 05, 2005 9.172 9.353 9.133 9.223 24,015,268 +0.07(+0.78%)
May 04, 2005 9.084 9.176 8.821 9.151 37,516,828 +0.11(+1.22%)
May 03, 2005 9.278 9.330 8.959 9.041 29,271,212 -0.38(-3.98%)
May 02, 2005 9.403 9.454 9.165 9.416 31,947,944 +0.00(+0.00%)
Apr 29, 2005 9.529 9.550 9.263 9.416 31,676,124 +0.14(+1.51%)
Apr 28, 2005 9.471 9.543 9.103 9.276 36,171,184 -0.19(-2.05%)
Apr 27, 2005 10.03 10.06 9.419 9.470 48,432,992 -0.59(-5.91%)
Apr 26, 2005 10.42 10.49 10.06 10.06 24,882,040 -0.36(-3.45%)
Apr 25, 2005 10.21 10.85 10.21 10.43 56,639,312 +0.11(+1.11%)
Apr 22, 2005 10.32 10.50 10.09 10.31 20,561,280 -0.01(-0.12%)
Apr 21, 2005 9.634 10.36 9.557 10.32 34,667,252 +0.23(+2.23%)
Apr 20, 2005 10.22 10.55 9.996 10.10 38,375,232 -0.07(-0.72%)
Apr 19, 2005 9.836 10.21 9.808 10.17 31,110,284 +0.53(+5.46%)
Apr 18, 2005 9.179 9.686 8.966 9.645 30,604,848 +0.35(+3.82%)
Apr 15, 2005 9.774 9.886 9.138 9.290 40,939,160 -0.63(-6.33%)
Apr 14, 2005 10.11 10.24 9.893 9.918 23,358,458 -0.12(-1.20%)
Apr 13, 2005 10.11 10.40 9.996 10.04 26,823,728 -0.19(-1.89%)
Apr 12, 2005 10.50 10.56 10.09 10.23 29,938,576 -0.28(-2.64%)
Apr 11, 2005 10.55 10.63 10.31 10.51 30,935,982 -0.10(-0.92%)
Apr 08, 2005 10.79 10.91 10.58 10.61 26,847,380 -0.18(-1.71%)
Apr 07, 2005 11.12 11.26 10.67 10.79 42,308,456 -0.22(-2.03%)
Apr 06, 2005 10.36 11.02 10.29 11.02 36,416,444 +0.66(+6.35%)
Apr 05, 2005 10.53 10.68 10.27 10.36 23,213,268 -0.17(-1.66%)
Apr 04, 2005 10.91 10.95 10.37 10.53 38,986,920 -0.15(-1.43%)
Apr 01, 2005 10.26 10.72 10.26 10.68 36,335,296 +0.62(+6.13%)
Mar 31, 2005 9.811 10.17 9.790 10.07 27,450,336 +0.39(+4.08%)
Mar 30, 2005 9.514 9.673 9.318 9.673 23,700,872 +0.20(+2.09%)
Mar 29, 2005 9.734 9.816 9.447 9.476 22,658,344 -0.26(-2.68%)
Mar 28, 2005 9.908 10.02 9.724 9.737 20,011,086 -0.19(-1.88%)
Mar 24, 2005 10.03 10.14 9.792 9.923 27,743,626 +0.04(+0.36%)
Mar 23, 2005 9.412 9.907 9.412 9.888 37,396,020 +0.40(+4.24%)
Mar 22, 2005 9.460 9.783 9.368 9.485 21,202,080 +0.05(+0.52%)
Mar 21, 2005 9.550 9.552 9.276 9.436 15,895,919 -0.11(-1.19%)
Mar 18, 2005 9.607 9.646 9.493 9.550 16,289,642 -0.06(-0.59%)
Mar 17, 2005 9.481 9.639 9.426 9.606 30,029,548 +0.31(+3.31%)
Mar 16, 2005 9.048 9.370 8.850 9.298 29,768,642 +0.19(+2.05%)
Mar 15, 2005 9.275 9.371 9.089 9.111 19,428,144 -0.16(-1.72%)
Mar 14, 2005 9.481 9.495 9.045 9.271 27,675,944 -0.20(-2.12%)
Mar 11, 2005 9.480 9.566 9.357 9.471 30,613,582 -0.01(-0.09%)
Mar 10, 2005 9.893 9.925 9.301 9.480 41,871,796 -0.46(-4.66%)
Mar 09, 2005 10.13 10.60 9.943 9.943 35,946,304 -0.14(-1.42%)
Mar 08, 2005 10.00 10.19 9.859 10.09 18,959,460 +0.08(+0.82%)
Mar 07, 2005 10.15 10.20 9.873 10.00 19,019,866 -0.15(-1.43%)
Mar 04, 2005 9.980 10.22 9.831 10.15 15,195,078 +0.21(+2.09%)
Mar 03, 2005 9.715 9.974 9.636 9.941 16,936,992 +0.35(+3.70%)
Mar 02, 2005 9.352 9.673 9.344 9.587 22,980,382 +0.23(+2.51%)
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.