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: 7:00 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 (%)
Mar 31, 2003 1.510 1.512 1.475 1.476 9,303,748 -0.01(-0.58%)
Mar 28, 2003 1.447 1.487 1.445 1.484 10,052,535 +0.04(+2.56%)
Mar 27, 2003 1.433 1.448 1.423 1.447 11,905,572 +0.02(+1.32%)
Mar 26, 2003 1.437 1.453 1.427 1.428 36,610,632 -0.05(-3.31%)
Mar 25, 2003 1.471 1.503 1.467 1.477 8,662,932 +0.01(+0.63%)
Mar 24, 2003 1.478 1.496 1.461 1.468 5,628,522 -0.02(-1.60%)
Mar 21, 2003 1.492 1.507 1.478 1.492 10,050,431 -0.00(-0.05%)
Mar 20, 2003 1.453 1.497 1.440 1.492 7,633,700 +0.04(+2.70%)
Mar 19, 2003 1.468 1.474 1.438 1.453 6,188,710 -0.01(-0.51%)
Mar 18, 2003 1.451 1.463 1.426 1.461 9,300,242 +0.00(+0.15%)
Mar 17, 2003 1.412 1.460 1.412 1.458 9,042,233 +0.03(+2.38%)
Mar 14, 2003 1.417 1.430 1.413 1.425 7,100,856 +0.01(+1.01%)
Mar 13, 2003 1.426 1.426 1.387 1.410 11,863,505 -0.01(-0.75%)
Mar 12, 2003 1.432 1.436 1.405 1.421 12,962,147 -0.02(-1.17%)
Mar 11, 2003 1.480 1.494 1.437 1.438 16,678,738 -0.03(-1.95%)
Mar 10, 2003 1.469 1.469 1.453 1.466 10,318,957 +0.02(+1.58%)
Mar 07, 2003 1.433 1.451 1.424 1.443 7,583,921 +0.01(+0.72%)
Mar 06, 2003 1.462 1.480 1.430 1.433 17,947,048 -0.02(-1.25%)
Mar 05, 2003 1.415 1.455 1.414 1.451 18,428,010 +0.03(+2.21%)
Mar 04, 2003 1.407 1.432 1.401 1.420 8,551,455 +0.02(+1.09%)
Mar 03, 2003 1.396 1.411 1.391 1.405 6,466,350 +0.01(+0.97%)
Feb 28, 2003 1.396 1.407 1.382 1.391 14,285,144 +0.00(+0.03%)
Feb 27, 2003 1.408 1.417 1.379 1.391 10,542,611 -0.01(-0.89%)
Feb 26, 2003 1.369 1.430 1.363 1.403 18,679,710 +0.04(+2.93%)
Feb 25, 2003 1.384 1.413 1.339 1.363 11,857,896 -0.02(-1.52%)
Feb 24, 2003 1.345 1.385 1.332 1.384 12,542,882 +0.05(+3.49%)
Feb 21, 2003 1.294 1.350 1.294 1.338 12,795,983 +0.04(+3.36%)
Feb 20, 2003 1.312 1.323 1.293 1.294 5,568,226 -0.02(-1.36%)
Feb 19, 2003 1.314 1.323 1.286 1.312 8,153,224 -0.01(-0.57%)
Feb 18, 2003 1.278 1.325 1.269 1.319 11,224,793 +0.05(+3.58%)
Feb 14, 2003 1.284 1.299 1.270 1.274 8,219,829 -0.01(-0.81%)
Feb 13, 2003 1.310 1.311 1.266 1.284 12,591,259 -0.03(-2.01%)
Feb 12, 2003 1.348 1.348 1.299 1.310 8,517,101 -0.04(-2.80%)
Feb 11, 2003 1.345 1.351 1.325 1.348 8,300,457 +0.01(+0.40%)
Feb 10, 2003 1.351 1.355 1.313 1.343 10,149,989 -0.01(-0.89%)
Feb 07, 2003 1.355 1.369 1.335 1.355 11,714,870 +0.00(+0.21%)
Feb 06, 2003 1.302 1.353 1.296 1.352 14,064,995 +0.04(+3.18%)
Feb 05, 2003 1.341 1.362 1.310 1.310 10,182,240 -0.01(-1.05%)
Feb 04, 2003 1.293 1.341 1.284 1.324 11,031,286 +0.03(+2.09%)
Feb 03, 2003 1.226 1.307 1.226 1.297 12,046,495 +0.07(+5.79%)
Jan 31, 2003 1.195 1.227 1.182 1.226 8,388,096 +0.01(+0.70%)
Jan 30, 2003 1.245 1.266 1.213 1.218 10,351,208 -0.03(-2.15%)
Jan 29, 2003 1.198 1.257 1.182 1.244 10,407,297 +0.06(+5.44%)
Jan 28, 2003 1.221 1.254 1.148 1.180 19,684,402 -0.02(-1.98%)
Jan 27, 2003 1.257 1.259 1.191 1.204 9,089,909 -0.06(-4.90%)
Jan 24, 2003 1.280 1.287 1.259 1.266 4,868,517 -0.03(-2.07%)
Jan 23, 2003 1.281 1.297 1.275 1.293 7,112,073 +0.02(+1.80%)
Jan 22, 2003 1.277 1.297 1.260 1.270 6,980,264 -0.02(-1.19%)
Jan 21, 2003 1.323 1.323 1.285 1.285 4,844,679 -0.04(-2.83%)
Jan 17, 2003 1.337 1.348 1.311 1.323 5,878,117 -0.03(-2.34%)
Jan 16, 2003 1.364 1.387 1.355 1.355 8,606,142 -0.00(-0.18%)
Jan 15, 2003 1.363 1.363 1.354 1.357 6,234,282 -0.01(-0.68%)
Jan 14, 2003 1.367 1.373 1.352 1.366 5,387,339 -0.00(-0.08%)
Jan 13, 2003 1.337 1.368 1.337 1.367 8,538,835 +0.03(+2.10%)
Jan 10, 2003 1.339 1.345 1.326 1.339 6,120,702 +0.00(+0.03%)
Jan 09, 2003 1.281 1.343 1.279 1.339 8,954,594 +0.07(+5.72%)
Jan 08, 2003 1.302 1.303 1.260 1.267 8,551,455 -0.05(-4.16%)
Jan 07, 2003 1.336 1.341 1.300 1.321 8,238,058 -0.02(-1.23%)
Jan 06, 2003 1.333 1.366 1.332 1.338 6,014,834 -0.00(-0.13%)
Jan 03, 2003 1.360 1.362 1.329 1.340 5,294,793 -0.02(-1.44%)
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.