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

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 4:10 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 (%)
May 28, 2004 2.317 2.359 2.314 2.357 9,556,849 +0.04(+1.74%)
May 27, 2004 2.362 2.365 2.307 2.317 15,996,557 -0.04(-1.58%)
May 26, 2004 2.353 2.368 2.329 2.354 15,235,150 +0.02(+0.86%)
May 25, 2004 2.319 2.343 2.312 2.334 18,425,908 +0.02(+0.71%)
May 24, 2004 2.282 2.319 2.259 2.318 18,233,802 +0.05(+2.27%)
May 21, 2004 2.255 2.280 2.248 2.266 10,964,680 +0.03(+1.27%)
May 20, 2004 2.270 2.281 2.238 2.238 8,583,706 -0.03(-1.35%)
May 19, 2004 2.280 2.298 2.257 2.269 15,435,667 +0.00(+0.00%)
May 18, 2004 2.344 2.344 2.261 2.269 15,261,792 -0.08(-3.21%)
May 17, 2004 2.366 2.396 2.341 2.344 10,741,727 -0.01(-0.32%)
May 14, 2004 2.310 2.361 2.300 2.351 10,572,058 +0.04(+1.82%)
May 13, 2004 2.312 2.331 2.291 2.309 7,515,212 -0.01(-0.37%)
May 12, 2004 2.312 2.327 2.269 2.318 10,522,279 +0.02(+0.92%)
May 11, 2004 2.233 2.299 2.233 2.297 11,487,008 +0.06(+2.89%)
May 10, 2004 2.266 2.266 2.213 2.232 14,039,755 -0.07(-2.87%)
May 07, 2004 2.323 2.331 2.288 2.298 11,432,322 -0.02(-1.07%)
May 06, 2004 2.361 2.368 2.307 2.323 11,347,487 -0.03(-1.30%)
May 05, 2004 2.343 2.367 2.315 2.354 14,650,423 +0.01(+0.50%)
May 04, 2004 2.318 2.356 2.311 2.342 14,304,775 +0.03(+1.14%)
May 03, 2004 2.274 2.317 2.252 2.316 17,147,782 +0.04(+1.85%)
Apr 30, 2004 2.279 2.312 2.264 2.274 12,282,069 +0.00(+0.14%)
Apr 29, 2004 2.307 2.326 2.247 2.270 23,450,772 -0.03(-1.21%)
Apr 28, 2004 2.246 2.316 2.234 2.298 135,737,968 +0.07(+3.00%)
Apr 27, 2004 2.223 2.270 2.211 2.231 9,433,453 +0.01(+0.55%)
Apr 26, 2004 2.182 2.243 2.181 2.219 10,030,800 +0.05(+2.12%)
Apr 23, 2004 2.206 2.206 2.154 2.173 11,156,785 -0.04(-1.65%)
Apr 22, 2004 2.126 2.220 2.123 2.209 12,821,223 +0.08(+3.91%)
Apr 21, 2004 2.148 2.148 2.079 2.126 10,849,698 -0.00(-0.17%)
Apr 20, 2004 2.131 2.202 2.127 2.130 33,787,960 +0.04(+1.74%)
Apr 19, 2004 2.095 2.113 2.085 2.093 13,376,503 +0.01(+0.70%)
Apr 16, 2004 2.095 2.103 2.070 2.079 11,439,333 -0.01(-0.51%)
Apr 15, 2004 2.096 2.113 2.071 2.090 15,026,218 +0.00(+0.15%)
Apr 14, 2004 2.122 2.139 2.071 2.086 10,926,119 -0.05(-2.29%)
Apr 13, 2004 2.178 2.219 2.134 2.135 16,509,770 -0.01(-0.61%)
Apr 12, 2004 2.070 2.160 2.070 2.148 13,801,377 +0.09(+4.24%)
Apr 08, 2004 2.068 2.077 2.042 2.061 9,411,719 +0.02(+1.05%)
Apr 07, 2004 2.037 2.049 2.006 2.040 14,667,951 +0.01(+0.39%)
Apr 06, 2004 2.060 2.064 2.020 2.032 10,180,838 -0.02(-0.82%)
Apr 05, 2004 2.015 2.057 2.015 2.049 12,906,058 +0.04(+2.02%)
Apr 02, 2004 2.065 2.066 1.993 2.008 23,587,490 -0.06(-2.80%)
Apr 01, 2004 2.153 2.154 2.055 2.066 22,831,692 -0.07(-3.39%)
Mar 31, 2004 2.134 2.139 2.104 2.138 12,059,816 +0.04(+1.97%)
Mar 30, 2004 2.089 2.100 2.068 2.097 11,913,284 +0.01(+0.36%)
Mar 29, 2004 2.050 2.098 2.050 2.089 6,436,202 +0.05(+2.38%)
Mar 26, 2004 2.032 2.061 2.026 2.041 9,275,002 +0.02(+1.20%)
Mar 25, 2004 2.041 2.043 2.006 2.016 10,196,963 -0.02(-1.00%)
Mar 24, 2004 2.077 2.090 2.032 2.037 10,368,736 -0.04(-1.94%)
Mar 23, 2004 2.078 2.097 2.072 2.077 12,031,071 +0.01(+0.43%)
Mar 22, 2004 2.074 2.081 2.061 2.068 11,979,189 -0.01(-0.26%)
Mar 19, 2004 2.086 2.129 2.071 2.073 8,686,069 -0.01(-0.39%)
Mar 18, 2004 2.049 2.085 2.043 2.082 14,296,362 +0.05(+2.49%)
Mar 17, 2004 2.001 2.037 1.997 2.031 12,800,891 +0.04(+1.95%)
Mar 16, 2004 2.019 2.032 1.979 1.992 14,123,888 -0.03(-1.55%)
Mar 15, 2004 2.068 2.068 2.015 2.024 14,813,782 -0.04(-2.16%)
Mar 12, 2004 2.068 2.078 2.022 2.068 9,535,114 +0.01(+0.43%)
Mar 11, 2004 2.093 2.098 2.056 2.059 10,107,221 -0.04(-2.09%)
Mar 10, 2004 2.136 2.155 2.103 2.103 14,344,738 -0.03(-1.35%)
Mar 09, 2004 2.168 2.173 2.132 2.132 9,551,941 -0.04(-1.68%)
Mar 08, 2004 2.148 2.193 2.148 2.168 8,575,293 +0.02(+0.95%)
Mar 05, 2004 2.115 2.148 2.112 2.148 7,121,889 +0.03(+1.57%)
Mar 04, 2004 2.113 2.115 2.090 2.115 6,059,705 +0.00(+0.07%)
Mar 03, 2004 2.088 2.121 2.045 2.113 11,744,316 +0.01(+0.61%)
Mar 02, 2004 2.163 2.166 2.101 2.101 10,089,693 -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.