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

Valero Energy (NY: VLO )

150.90 -3.72 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 2.316 2.358 2.313 2.357 9,560,052 +0.04(+1.74%)
May 27, 2004 2.362 2.364 2.306 2.316 16,001,918 -0.04(-1.58%)
May 26, 2004 2.353 2.367 2.328 2.353 15,240,256 +0.02(+0.86%)
May 25, 2004 2.318 2.342 2.312 2.333 18,432,084 +0.02(+0.71%)
May 24, 2004 2.281 2.318 2.258 2.317 18,239,914 +0.05(+2.27%)
May 21, 2004 2.255 2.279 2.247 2.266 10,968,355 +0.03(+1.27%)
May 20, 2004 2.270 2.280 2.237 2.237 8,586,583 -0.03(-1.35%)
May 19, 2004 2.279 2.297 2.256 2.268 15,440,841 +0.00(+0.00%)
May 18, 2004 2.343 2.343 2.260 2.268 15,266,907 -0.08(-3.21%)
May 17, 2004 2.365 2.395 2.340 2.343 10,745,327 -0.01(-0.32%)
May 14, 2004 2.309 2.360 2.300 2.350 10,575,601 +0.04(+1.82%)
May 13, 2004 2.312 2.330 2.290 2.308 7,517,731 -0.01(-0.37%)
May 12, 2004 2.312 2.326 2.268 2.317 10,525,806 +0.02(+0.92%)
May 11, 2004 2.232 2.298 2.232 2.296 11,490,858 +0.06(+2.89%)
May 10, 2004 2.266 2.266 2.212 2.231 14,044,460 -0.07(-2.87%)
May 07, 2004 2.322 2.331 2.287 2.297 11,436,153 -0.02(-1.07%)
May 06, 2004 2.360 2.367 2.306 2.322 11,351,290 -0.03(-1.30%)
May 05, 2004 2.342 2.367 2.314 2.353 14,655,333 +0.01(+0.50%)
May 04, 2004 2.317 2.355 2.310 2.341 14,309,569 +0.03(+1.14%)
May 03, 2004 2.273 2.317 2.251 2.315 17,153,528 +0.04(+1.85%)
Apr 30, 2004 2.278 2.311 2.264 2.273 12,286,185 +0.00(+0.14%)
Apr 29, 2004 2.306 2.326 2.246 2.270 23,458,632 -0.03(-1.21%)
Apr 28, 2004 2.246 2.315 2.234 2.297 135,783,456 +0.07(+3.00%)
Apr 27, 2004 2.223 2.269 2.210 2.230 9,436,615 +0.01(+0.55%)
Apr 26, 2004 2.181 2.242 2.180 2.218 10,034,162 +0.05(+2.12%)
Apr 23, 2004 2.205 2.205 2.153 2.172 11,160,524 -0.04(-1.65%)
Apr 22, 2004 2.126 2.219 2.122 2.209 12,825,520 +0.08(+3.91%)
Apr 21, 2004 2.148 2.148 2.078 2.126 10,853,335 -0.00(-0.17%)
Apr 20, 2004 2.130 2.201 2.126 2.129 33,799,284 +0.04(+1.74%)
Apr 19, 2004 2.095 2.112 2.084 2.093 13,380,987 +0.01(+0.70%)
Apr 16, 2004 2.094 2.103 2.070 2.078 11,443,167 -0.01(-0.51%)
Apr 15, 2004 2.095 2.113 2.070 2.089 15,031,255 +0.00(+0.15%)
Apr 14, 2004 2.121 2.139 2.070 2.086 10,929,781 -0.05(-2.29%)
Apr 13, 2004 2.177 2.218 2.133 2.134 16,515,303 -0.01(-0.61%)
Apr 12, 2004 2.069 2.159 2.069 2.148 13,806,003 +0.09(+4.24%)
Apr 08, 2004 2.067 2.076 2.042 2.060 9,414,873 +0.02(+1.05%)
Apr 07, 2004 2.036 2.048 2.005 2.039 14,672,867 +0.01(+0.39%)
Apr 06, 2004 2.059 2.064 2.020 2.031 10,184,250 -0.02(-0.82%)
Apr 05, 2004 2.014 2.057 2.014 2.048 12,910,383 +0.04(+2.02%)
Apr 02, 2004 2.065 2.065 1.992 2.007 23,595,394 -0.06(-2.80%)
Apr 01, 2004 2.153 2.153 2.054 2.065 22,839,344 -0.07(-3.39%)
Mar 31, 2004 2.133 2.139 2.103 2.137 12,063,858 +0.04(+1.97%)
Mar 30, 2004 2.088 2.100 2.067 2.096 11,917,277 +0.01(+0.36%)
Mar 29, 2004 2.050 2.097 2.049 2.088 6,438,359 +0.05(+2.38%)
Mar 26, 2004 2.032 2.060 2.025 2.040 9,278,111 +0.02(+1.20%)
Mar 25, 2004 2.041 2.042 2.006 2.016 10,200,381 -0.02(-1.00%)
Mar 24, 2004 2.076 2.089 2.032 2.036 10,372,211 -0.04(-1.94%)
Mar 23, 2004 2.077 2.096 2.071 2.076 12,035,103 +0.01(+0.43%)
Mar 22, 2004 2.073 2.080 2.060 2.067 11,983,203 -0.01(-0.26%)
Mar 19, 2004 2.085 2.128 2.070 2.073 8,688,980 -0.01(-0.39%)
Mar 18, 2004 2.048 2.085 2.042 2.081 14,301,153 +0.05(+2.49%)
Mar 17, 2004 2.000 2.036 1.996 2.030 12,805,181 +0.04(+1.95%)
Mar 16, 2004 2.018 2.031 1.979 1.992 14,128,622 -0.03(-1.55%)
Mar 15, 2004 2.067 2.067 2.014 2.023 14,818,747 -0.04(-2.15%)
Mar 12, 2004 2.067 2.077 2.021 2.067 9,538,310 +0.01(+0.43%)
Mar 11, 2004 2.092 2.098 2.056 2.059 10,110,609 -0.04(-2.09%)
Mar 10, 2004 2.136 2.154 2.102 2.102 14,349,546 -0.03(-1.35%)
Mar 09, 2004 2.168 2.172 2.131 2.131 9,555,142 -0.04(-1.68%)
Mar 08, 2004 2.147 2.192 2.147 2.168 8,578,167 +0.02(+0.95%)
Mar 05, 2004 2.114 2.147 2.112 2.147 7,124,276 +0.03(+1.57%)
Mar 04, 2004 2.113 2.114 2.089 2.114 6,061,736 +0.00(+0.07%)
Mar 03, 2004 2.087 2.121 2.044 2.113 11,748,252 +0.01(+0.61%)
Mar 02, 2004 2.162 2.165 2.100 2.100 10,093,075 -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.