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

Valero Energy (NY: VLO )

156.21 +5.31 (+3.52%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 31, 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 (%)
Sep 30, 2004 2.808 2.894 2.803 2.859 17,374,452 +0.06(+2.11%)
Sep 29, 2004 2.840 2.840 2.771 2.800 17,652,186 -0.02(-0.68%)
Sep 28, 2004 2.798 2.848 2.783 2.819 26,006,624 +0.07(+2.65%)
Sep 27, 2004 2.778 2.782 2.727 2.747 13,134,113 -0.02(-0.80%)
Sep 24, 2004 2.703 2.783 2.698 2.769 25,140,460 +0.07(+2.75%)
Sep 23, 2004 2.697 2.721 2.641 2.694 12,567,425 -0.00(-0.08%)
Sep 22, 2004 2.704 2.725 2.690 2.697 17,525,944 -0.02(-0.88%)
Sep 21, 2004 2.615 2.729 2.597 2.720 18,526,064 +0.14(+5.28%)
Sep 20, 2004 2.591 2.601 2.571 2.584 10,661,867 +0.01(+0.54%)
Sep 17, 2004 2.551 2.584 2.549 2.570 13,653,109 +0.02(+0.98%)
Sep 16, 2004 2.558 2.558 2.531 2.545 10,252,982 -0.02(-0.64%)
Sep 15, 2004 2.602 2.627 2.557 2.562 18,826,240 -0.02(-0.88%)
Sep 14, 2004 2.530 2.599 2.530 2.584 19,979,254 +0.05(+2.01%)
Sep 13, 2004 2.476 2.535 2.467 2.533 16,575,619 +0.08(+3.46%)
Sep 10, 2004 2.477 2.477 2.435 2.449 16,191,983 -0.04(-1.53%)
Sep 09, 2004 2.372 2.492 2.372 2.487 20,664,468 +0.11(+4.59%)
Sep 08, 2004 2.385 2.416 2.372 2.378 13,468,655 -0.03(-1.26%)
Sep 07, 2004 2.342 2.411 2.292 2.408 26,985,702 +0.05(+2.04%)
Sep 03, 2004 2.394 2.396 2.353 2.360 11,119,846 -0.03(-1.40%)
Sep 02, 2004 2.408 2.430 2.368 2.393 12,860,588 -0.01(-0.42%)
Sep 01, 2004 2.357 2.417 2.356 2.403 17,408,118 +0.05(+2.10%)
Aug 31, 2004 2.315 2.360 2.302 2.354 9,885,477 +0.04(+1.82%)
Aug 30, 2004 2.348 2.368 2.297 2.312 8,806,105 -0.04(-1.80%)
Aug 27, 2004 2.337 2.362 2.319 2.354 8,060,573 +0.01(+0.38%)
Aug 26, 2004 2.312 2.350 2.283 2.345 12,371,749 +0.03(+1.45%)
Aug 25, 2004 2.340 2.341 2.276 2.312 13,758,311 +0.01(+0.39%)
Aug 24, 2004 2.296 2.322 2.266 2.303 17,240,496 +0.01(+0.31%)
Aug 23, 2004 2.348 2.360 2.291 2.296 14,513,661 -0.05(-1.96%)
Aug 20, 2004 2.347 2.391 2.331 2.342 15,027,748 -0.00(-0.06%)
Aug 19, 2004 2.365 2.370 2.327 2.343 17,734,244 +0.02(+0.97%)
Aug 18, 2004 2.299 2.339 2.271 2.321 30,679,694 +0.03(+1.15%)
Aug 17, 2004 2.423 2.423 2.288 2.294 29,136,030 -0.13(-5.31%)
Aug 16, 2004 2.370 2.439 2.356 2.423 15,550,952 +0.05(+2.10%)
Aug 13, 2004 2.326 2.412 2.326 2.373 11,718,796 +0.05(+2.23%)
Aug 12, 2004 2.351 2.374 2.316 2.321 16,803,556 -0.01(-0.34%)
Aug 11, 2004 2.437 2.437 2.304 2.329 36,902,740 -0.11(-4.42%)
Aug 10, 2004 2.477 2.482 2.431 2.437 22,514,620 -0.05(-1.92%)
Aug 09, 2004 2.424 2.501 2.418 2.485 17,521,034 +0.07(+2.95%)
Aug 06, 2004 2.406 2.431 2.379 2.413 26,250,692 +0.01(+0.30%)
Aug 05, 2004 2.579 2.597 2.394 2.406 48,865,604 -0.17(-6.68%)
Aug 04, 2004 2.672 2.679 2.574 2.578 21,957,050 -0.10(-3.82%)
Aug 03, 2004 2.668 2.696 2.660 2.681 9,868,644 +0.03(+1.01%)
Aug 02, 2004 2.677 2.677 2.634 2.654 14,576,782 -0.02(-0.63%)
Jul 30, 2004 2.709 2.714 2.666 2.671 13,287,708 -0.01(-0.27%)
Jul 29, 2004 2.656 2.706 2.625 2.678 38,780,244 +0.06(+2.15%)
Jul 28, 2004 2.625 2.645 2.589 2.621 17,893,450 +0.01(+0.34%)
Jul 27, 2004 2.566 2.624 2.522 2.612 18,776,444 +0.03(+1.27%)
Jul 26, 2004 2.639 2.641 2.561 2.580 11,559,590 -0.05(-1.92%)
Jul 23, 2004 2.614 2.633 2.595 2.630 9,440,823 +0.02(+0.61%)
Jul 22, 2004 2.645 2.663 2.584 2.614 15,424,009 -0.03(-1.04%)
Jul 21, 2004 2.756 2.764 2.627 2.642 18,774,340 -0.11(-4.00%)
Jul 20, 2004 2.777 2.779 2.740 2.752 10,405,174 -0.02(-0.64%)
Jul 19, 2004 2.794 2.800 2.759 2.770 11,728,615 -0.02(-0.86%)
Jul 16, 2004 2.789 2.810 2.776 2.794 19,103,972 +0.07(+2.48%)
Jul 15, 2004 2.741 2.743 2.700 2.726 13,875,436 -0.01(-0.30%)
Jul 14, 2004 2.704 2.761 2.700 2.734 14,685,491 +0.02(+0.78%)
Jul 13, 2004 2.704 2.723 2.687 2.713 8,073,899 +0.01(+0.37%)
Jul 12, 2004 2.735 2.749 2.684 2.703 11,605,178 -0.01(-0.51%)
Jul 09, 2004 2.716 2.740 2.714 2.717 8,580,972 +0.01(+0.32%)
Jul 08, 2004 2.765 2.784 2.706 2.708 16,126,056 -0.06(-2.06%)
Jul 07, 2004 2.701 2.765 2.680 2.765 11,666,896 +0.06(+2.39%)
Jul 06, 2004 2.702 2.745 2.695 2.701 11,927,797 +0.02(+0.84%)
Jul 02, 2004 2.665 2.695 2.647 2.678 7,444,090 +0.01(+0.44%)
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.