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 (%)
Jun 30, 2005 11.30 11.45 11.22 11.28 13,706,026 +0.03(+0.24%)
Jun 29, 2005 11.15 11.34 11.05 11.26 19,352,076 +0.05(+0.48%)
Jun 28, 2005 11.50 11.53 11.16 11.20 21,801,408 -0.34(-2.98%)
Jun 27, 2005 11.50 11.72 11.47 11.55 18,867,608 +0.20(+1.73%)
Jun 24, 2005 11.41 11.45 11.18 11.35 13,400,341 +0.05(+0.43%)
Jun 23, 2005 11.45 11.65 11.29 11.30 20,853,154 -0.18(-1.53%)
Jun 22, 2005 11.37 11.48 11.16 11.48 24,000,794 +0.20(+1.80%)
Jun 21, 2005 11.47 11.52 11.18 11.27 23,229,572 -0.27(-2.36%)
Jun 20, 2005 11.55 11.73 11.45 11.55 24,284,044 +0.14(+1.25%)
Jun 17, 2005 11.23 11.48 11.14 11.40 33,761,316 +0.46(+4.25%)
Jun 16, 2005 10.82 10.94 10.75 10.94 14,658,486 +0.11(+0.99%)
Jun 15, 2005 10.65 10.90 10.55 10.83 25,823,684 +0.22(+2.08%)
Jun 14, 2005 10.54 10.62 10.47 10.61 16,456,486 +0.10(+0.99%)
Jun 13, 2005 10.48 10.62 10.38 10.51 20,450,366 -0.06(-0.58%)
Jun 10, 2005 10.48 10.64 10.42 10.57 24,215,334 +0.05(+0.46%)
Jun 09, 2005 10.20 10.53 10.20 10.52 19,243,404 +0.35(+3.45%)
Jun 08, 2005 10.08 10.40 9.948 10.17 22,207,352 +0.04(+0.38%)
Jun 07, 2005 10.34 10.48 10.10 10.13 16,345,359 -0.22(-2.14%)
Jun 06, 2005 10.29 10.41 10.15 10.35 13,725,306 +0.10(+1.00%)
Jun 03, 2005 10.12 10.33 10.10 10.25 19,452,334 +0.16(+1.57%)
Jun 02, 2005 10.08 10.25 10.01 10.09 18,358,250 -0.08(-0.79%)
Jun 01, 2005 9.877 10.23 9.873 10.17 19,069,878 +0.38(+3.91%)
May 31, 2005 10.03 10.06 9.787 9.787 22,887,780 -0.27(-2.65%)
May 27, 2005 9.809 10.06 9.807 10.05 15,547,845 +0.26(+2.65%)
May 26, 2005 9.764 9.856 9.699 9.794 14,707,914 +0.12(+1.22%)
May 25, 2005 9.649 9.784 9.371 9.676 25,182,518 +0.06(+0.62%)
May 24, 2005 9.612 9.669 9.523 9.616 17,863,616 +0.20(+2.15%)
May 23, 2005 9.300 9.513 9.227 9.414 18,381,386 +0.12(+1.24%)
May 20, 2005 9.476 9.476 9.258 9.298 16,841,746 -0.14(-1.44%)
May 19, 2005 9.128 9.434 9.076 9.434 27,339,486 +0.42(+4.62%)
May 18, 2005 9.128 9.228 8.943 9.017 35,419,092 +0.05(+0.51%)
May 17, 2005 8.631 9.014 8.594 8.971 30,265,926 +0.32(+3.69%)
May 16, 2005 8.750 8.800 8.244 8.652 50,881,752 -0.17(-1.94%)
May 13, 2005 9.009 9.114 8.672 8.823 34,779,680 -0.02(-0.27%)
May 12, 2005 9.542 9.548 8.807 8.847 37,625,840 -0.74(-7.69%)
May 11, 2005 9.628 9.697 9.428 9.585 19,683,000 -0.10(-1.03%)
May 10, 2005 9.766 9.963 9.642 9.685 19,735,584 -0.11(-1.09%)
May 09, 2005 9.770 9.792 9.643 9.792 15,376,073 +0.13(+1.33%)
May 06, 2005 9.655 9.804 9.629 9.663 19,637,078 +0.09(+0.94%)
May 05, 2005 9.521 9.709 9.481 9.573 23,135,622 +0.07(+0.78%)
May 04, 2005 9.429 9.525 9.157 9.499 36,142,640 +0.11(+1.22%)
May 03, 2005 9.630 9.685 9.300 9.385 28,199,050 -0.39(-3.98%)
May 02, 2005 9.760 9.813 9.513 9.774 30,777,736 +0.00(+0.00%)
Apr 29, 2005 9.891 9.913 9.615 9.774 30,515,872 +0.15(+1.51%)
Apr 28, 2005 9.832 9.906 9.449 9.629 34,846,284 -0.20(-2.05%)
Apr 27, 2005 10.41 10.44 9.777 9.830 46,658,960 -0.62(-5.91%)
Apr 26, 2005 10.81 10.89 10.44 10.45 23,970,646 -0.37(-3.45%)
Apr 25, 2005 10.59 11.26 10.59 10.82 54,564,692 +0.12(+1.11%)
Apr 22, 2005 10.72 10.90 10.47 10.70 19,808,148 -0.01(-0.12%)
Apr 21, 2005 10.000 10.75 9.920 10.72 33,397,440 +0.23(+2.23%)
Apr 20, 2005 10.60 10.95 10.38 10.48 36,969,600 -0.08(-0.72%)
Apr 19, 2005 10.21 10.60 10.18 10.56 29,970,758 +0.55(+5.46%)
Apr 18, 2005 9.528 10.05 9.307 10.01 29,483,836 +0.37(+3.82%)
Apr 15, 2005 10.15 10.26 9.485 9.643 39,439,616 -0.65(-6.33%)
Apr 14, 2005 10.49 10.62 10.27 10.30 22,502,870 -0.13(-1.20%)
Apr 13, 2005 10.49 10.80 10.38 10.42 25,841,212 -0.20(-1.89%)
Apr 12, 2005 10.90 10.96 10.47 10.62 28,841,968 -0.29(-2.64%)
Apr 11, 2005 10.95 11.04 10.70 10.91 29,802,842 -0.10(-0.92%)
Apr 08, 2005 11.20 11.32 10.99 11.01 25,863,998 -0.19(-1.71%)
Apr 07, 2005 11.54 11.69 11.08 11.20 40,758,756 -0.23(-2.03%)
Apr 06, 2005 10.75 11.44 10.68 11.43 35,082,560 +0.68(+6.35%)
Apr 05, 2005 10.93 11.09 10.66 10.75 22,362,998 -0.18(-1.66%)
Apr 04, 2005 11.32 11.37 10.77 10.93 37,558,884 -0.16(-1.43%)
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.