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 (%)
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%)
Jul 01, 2004 2.632 2.669 2.622 2.667 10,263,502 +0.04(+1.42%)
Jun 30, 2004 2.589 2.639 2.581 2.629 9,811,134 +0.06(+2.22%)
Jun 29, 2004 2.555 2.586 2.552 2.572 10,051,696 +0.01(+0.50%)
Jun 28, 2004 2.620 2.625 2.545 2.559 13,301,033 -0.05(-1.87%)
Jun 25, 2004 2.606 2.642 2.596 2.608 8,089,328 -0.01(-0.48%)
Jun 24, 2004 2.647 2.670 2.620 2.621 11,596,762 -0.03(-1.04%)
Jun 23, 2004 2.549 2.651 2.549 2.648 21,123,148 +0.10(+4.00%)
Jun 22, 2004 2.503 2.549 2.503 2.546 13,177,596 +0.04(+1.77%)
Jun 21, 2004 2.553 2.563 2.500 2.502 19,604,032 +0.00(+0.07%)
Jun 18, 2004 2.476 2.505 2.470 2.500 15,017,929 +0.02(+0.92%)
Jun 17, 2004 2.430 2.481 2.417 2.477 14,317,985 +0.05(+2.04%)
Jun 16, 2004 2.405 2.455 2.400 2.428 13,517,048 +0.04(+1.60%)
Jun 15, 2004 2.351 2.404 2.351 2.390 13,623,653 +0.06(+2.62%)
Jun 14, 2004 2.338 2.358 2.315 2.329 11,427,737 -0.01(-0.37%)
Jun 10, 2004 2.366 2.370 2.323 2.337 14,429,499 -0.02(-0.97%)
Jun 09, 2004 2.308 2.370 2.276 2.360 30,592,728 +0.06(+2.43%)
Jun 08, 2004 2.386 2.420 2.301 2.304 20,182,644 -0.08(-3.44%)
Jun 07, 2004 2.321 2.388 2.301 2.386 12,917,397 +0.07(+3.05%)
Jun 04, 2004 2.370 2.370 2.290 2.316 21,071,250 -0.05(-1.93%)
Jun 03, 2004 2.394 2.420 2.357 2.361 16,854,756 -0.03(-1.13%)
Jun 02, 2004 2.451 2.458 2.387 2.388 12,884,434 -0.06(-2.38%)
Jun 01, 2004 2.374 2.449 2.366 2.446 16,663,288 +0.09(+3.81%)
May 28, 2004 2.316 2.358 2.313 2.357 9,560,052 +0.04(+1.74%)
May 27, 2004 2.362 2.364 2.306 2.316 16,001,918 -0.04(-1.58%)
May 26, 2004 2.353 2.367 2.328 2.353 15,240,256 +0.02(+0.86%)
May 25, 2004 2.318 2.342 2.312 2.333 18,432,084 +0.02(+0.71%)
May 24, 2004 2.281 2.318 2.258 2.317 18,239,914 +0.05(+2.27%)
May 21, 2004 2.255 2.279 2.247 2.266 10,968,355 +0.03(+1.27%)
May 20, 2004 2.270 2.280 2.237 2.237 8,586,583 -0.03(-1.35%)
May 19, 2004 2.279 2.297 2.256 2.268 15,440,841 +0.00(+0.00%)
May 18, 2004 2.343 2.343 2.260 2.268 15,266,907 -0.08(-3.21%)
May 17, 2004 2.365 2.395 2.340 2.343 10,745,327 -0.01(-0.32%)
May 14, 2004 2.309 2.360 2.300 2.350 10,575,601 +0.04(+1.82%)
May 13, 2004 2.312 2.330 2.290 2.308 7,517,731 -0.01(-0.37%)
May 12, 2004 2.312 2.326 2.268 2.317 10,525,806 +0.02(+0.92%)
May 11, 2004 2.232 2.298 2.232 2.296 11,490,858 +0.06(+2.89%)
May 10, 2004 2.266 2.266 2.212 2.231 14,044,460 -0.07(-2.87%)
May 07, 2004 2.322 2.331 2.287 2.297 11,436,153 -0.02(-1.07%)
May 06, 2004 2.360 2.367 2.306 2.322 11,351,290 -0.03(-1.30%)
May 05, 2004 2.342 2.367 2.314 2.353 14,655,333 +0.01(+0.50%)
May 04, 2004 2.317 2.355 2.310 2.341 14,309,569 +0.03(+1.14%)
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.