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 (%)
Jan 31, 2005 7.217 7.442 7.142 7.421 9,044,336 +0.19(+2.66%)
Jan 28, 2005 7.301 7.324 7.159 7.229 5,591,713 -0.07(-1.00%)
Jan 27, 2005 7.117 7.303 7.086 7.301 9,737,385 +0.22(+3.06%)
Jan 26, 2005 6.979 7.100 6.922 7.084 10,085,136 +0.17(+2.50%)
Jan 25, 2005 7.003 7.080 6.861 6.912 9,396,645 -0.06(-0.82%)
Jan 24, 2005 7.124 7.127 6.969 6.969 8,207,910 +0.03(+0.39%)
Jan 21, 2005 6.935 7.059 6.916 6.942 9,813,806 +0.08(+1.14%)
Jan 20, 2005 6.918 6.982 6.775 6.863 9,414,523 -0.08(-1.13%)
Jan 19, 2005 6.989 7.126 6.923 6.942 9,083,599 -0.04(-0.55%)
Jan 18, 2005 6.932 7.166 6.925 6.980 17,938,284 +0.13(+1.92%)
Jan 14, 2005 6.698 6.865 6.647 6.849 14,670,404 +0.15(+2.24%)
Jan 13, 2005 6.411 6.781 6.411 6.699 18,340,022 +0.23(+3.55%)
Jan 12, 2005 6.324 6.490 6.239 6.470 11,174,313 +0.15(+2.30%)
Jan 11, 2005 6.274 6.354 6.256 6.324 8,361,804 +0.08(+1.23%)
Jan 10, 2005 6.244 6.373 6.206 6.247 9,314,264 +0.07(+1.20%)
Jan 07, 2005 6.197 6.204 6.026 6.173 8,874,667 -0.02(-0.32%)
Jan 06, 2005 6.015 6.223 5.992 6.193 11,512,248 +0.18(+2.99%)
Jan 05, 2005 6.179 6.263 6.002 6.013 12,500,815 -0.13(-2.11%)
Jan 04, 2005 6.169 6.252 6.137 6.143 9,179,651 +0.00(+0.02%)
Jan 03, 2005 6.458 6.460 6.116 6.142 10,322,112 -0.33(-5.15%)
Dec 31, 2004 6.390 6.517 6.376 6.475 4,651,172 +0.10(+1.59%)
Dec 30, 2004 6.387 6.408 6.347 6.374 3,286,459 -0.01(-0.18%)
Dec 29, 2004 6.350 6.413 6.297 6.386 4,727,594 +0.05(+0.81%)
Dec 28, 2004 6.257 6.390 6.253 6.334 5,187,172 +0.08(+1.30%)
Dec 27, 2004 6.438 6.454 6.240 6.253 6,409,209 -0.18(-2.86%)
Dec 23, 2004 6.461 6.520 6.397 6.437 4,839,421 +0.03(+0.45%)
Dec 22, 2004 6.561 6.629 6.207 6.408 10,769,070 -0.14(-2.11%)
Dec 21, 2004 6.481 6.547 6.333 6.547 8,278,723 +0.12(+1.84%)
Dec 20, 2004 6.448 6.497 6.361 6.428 5,603,632 +0.02(+0.24%)
Dec 17, 2004 6.394 6.481 6.388 6.413 9,349,670 -0.02(-0.38%)
Dec 16, 2004 6.531 6.578 6.391 6.437 8,015,105 -0.09(-1.44%)
Dec 15, 2004 6.249 6.531 6.230 6.531 13,321,466 +0.30(+4.78%)
Dec 14, 2004 6.366 6.416 6.194 6.233 10,677,926 -0.10(-1.62%)
Dec 13, 2004 6.189 6.347 6.180 6.336 9,392,789 +0.20(+3.30%)
Dec 10, 2004 6.307 6.307 6.062 6.133 8,370,218 -0.01(-0.14%)
Dec 09, 2004 6.157 6.219 6.049 6.142 8,906,217 -0.01(-0.19%)
Dec 08, 2004 6.023 6.166 5.876 6.153 10,582,925 +0.13(+2.15%)
Dec 07, 2004 6.216 6.219 6.022 6.023 10,436,393 -0.21(-3.43%)
Dec 06, 2004 6.267 6.336 6.159 6.237 8,668,541 +0.03(+0.55%)
Dec 03, 2004 6.012 6.297 6.003 6.203 14,434,130 +0.08(+1.23%)
Dec 02, 2004 6.233 6.261 5.891 6.127 27,889,858 -0.24(-3.76%)
Dec 01, 2004 6.677 6.677 6.354 6.367 14,487,414 -0.31(-4.60%)
Nov 30, 2004 6.704 6.731 6.548 6.674 10,142,627 -0.03(-0.45%)
Nov 29, 2004 6.818 6.821 6.598 6.704 7,512,057 -0.09(-1.32%)
Nov 26, 2004 6.689 6.818 6.682 6.793 3,582,679 +0.14(+2.04%)
Nov 24, 2004 6.739 6.739 6.540 6.658 9,755,263 +0.03(+0.50%)
Nov 23, 2004 6.618 6.774 6.590 6.625 11,350,292 +0.03(+0.48%)
Nov 22, 2004 6.504 6.611 6.441 6.594 11,581,658 +0.17(+2.69%)
Nov 19, 2004 6.404 6.505 6.380 6.421 12,915,172 +0.06(+0.96%)
Nov 18, 2004 6.259 6.376 6.163 6.360 12,023,709 +0.13(+2.08%)
Nov 17, 2004 6.062 6.250 6.012 6.230 16,043,531 +0.25(+4.15%)
Nov 16, 2004 6.026 6.072 5.962 5.982 7,222,148 +0.04(+0.65%)
Nov 15, 2004 6.028 6.029 5.881 5.943 7,548,866 -0.08(-1.40%)
Nov 12, 2004 5.935 6.043 5.872 6.028 7,216,889 +0.11(+1.90%)
Nov 11, 2004 5.915 5.986 5.834 5.915 6,522,439 +0.00(+0.02%)
Nov 10, 2004 5.854 5.953 5.779 5.913 9,217,861 +0.09(+1.59%)
Nov 09, 2004 5.834 5.891 5.748 5.821 9,007,528 -0.03(-0.46%)
Nov 08, 2004 5.995 6.005 5.798 5.848 12,365,851 -0.24(-3.89%)
Nov 05, 2004 6.045 6.133 6.019 6.085 10,218,698 +0.04(+0.64%)
Nov 04, 2004 5.982 6.052 5.881 6.046 14,374,185 +0.06(+1.07%)
Nov 03, 2004 6.085 6.085 5.862 5.982 15,665,983 +0.04(+0.65%)
Nov 02, 2004 6.062 6.110 5.906 5.943 13,032,959 -0.09(-1.56%)
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.