Skip to main content

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

Historical Prices

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.