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: 4:00 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 (%)
Nov 30, 2004 6.701 6.728 6.546 6.671 10,146,027 -0.03(-0.45%)
Nov 29, 2004 6.815 6.818 6.596 6.701 7,514,575 -0.09(-1.32%)
Nov 26, 2004 6.687 6.815 6.680 6.791 3,583,879 +0.14(+2.04%)
Nov 24, 2004 6.737 6.737 6.537 6.656 9,758,533 +0.03(+0.50%)
Nov 23, 2004 6.616 6.771 6.587 6.623 11,354,096 +0.03(+0.48%)
Nov 22, 2004 6.502 6.609 6.439 6.592 11,585,540 +0.17(+2.69%)
Nov 19, 2004 6.402 6.503 6.378 6.419 12,919,501 +0.06(+0.96%)
Nov 18, 2004 6.257 6.373 6.161 6.358 12,027,739 +0.13(+2.08%)
Nov 17, 2004 6.060 6.248 6.010 6.228 16,048,908 +0.25(+4.15%)
Nov 16, 2004 6.024 6.070 5.960 5.980 7,224,568 +0.04(+0.65%)
Nov 15, 2004 6.026 6.027 5.879 5.941 7,551,396 -0.08(-1.40%)
Nov 12, 2004 5.933 6.041 5.870 6.026 7,219,308 +0.11(+1.90%)
Nov 11, 2004 5.913 5.984 5.832 5.913 6,524,625 +0.00(+0.02%)
Nov 10, 2004 5.852 5.951 5.777 5.911 9,220,951 +0.09(+1.59%)
Nov 09, 2004 5.832 5.889 5.746 5.819 9,010,547 -0.03(-0.46%)
Nov 08, 2004 5.993 6.003 5.796 5.846 12,369,996 -0.24(-3.89%)
Nov 05, 2004 6.043 6.131 6.017 6.083 10,222,123 +0.04(+0.64%)
Nov 04, 2004 5.980 6.050 5.879 6.044 14,379,003 +0.06(+1.07%)
Nov 03, 2004 6.083 6.083 5.860 5.980 15,671,233 +0.04(+0.65%)
Nov 02, 2004 6.060 6.108 5.904 5.941 13,037,327 -0.09(-1.56%)
Nov 01, 2004 6.267 6.267 5.991 6.036 12,723,825 -0.09(-1.49%)
Oct 29, 2004 5.988 6.131 5.974 6.127 9,415,575 +0.16(+2.73%)
Oct 28, 2004 6.117 6.158 5.880 5.964 13,133,061 -0.16(-2.65%)
Oct 27, 2004 6.238 6.342 6.048 6.127 20,696,028 -0.04(-0.65%)
Oct 26, 2004 6.211 6.237 6.031 6.167 11,688,989 +0.07(+1.19%)
Oct 25, 2004 6.199 6.199 6.024 6.094 9,339,128 -0.02(-0.28%)
Oct 22, 2004 6.152 6.238 6.091 6.111 9,171,506 -0.03(-0.44%)
Oct 21, 2004 6.060 6.164 6.016 6.138 15,617,931 +0.15(+2.50%)
Oct 20, 2004 5.783 6.021 5.748 5.988 14,821,552 +0.22(+3.75%)
Oct 19, 2004 5.635 5.810 5.596 5.772 12,246,559 +0.07(+1.23%)
Oct 18, 2004 5.849 5.903 5.678 5.702 11,386,007 -0.13(-2.25%)
Oct 15, 2004 5.931 5.936 5.743 5.833 10,991,149 -0.05(-0.85%)
Oct 14, 2004 5.769 5.943 5.760 5.883 13,524,061 +0.14(+2.36%)
Oct 13, 2004 5.846 5.847 5.536 5.748 18,277,786 -0.19(-3.15%)
Oct 12, 2004 5.974 6.056 5.825 5.934 10,708,506 -0.02(-0.26%)
Oct 11, 2004 6.081 6.087 5.896 5.950 11,349,186 -0.04(-0.60%)
Oct 08, 2004 6.063 6.174 5.943 5.986 14,863,984 +2.94(+96.40%)
Oct 07, 2004 3.112 3.145 3.023 3.048 22,868,098 -0.03(-1.12%)
Oct 06, 2004 2.992 3.087 2.948 3.082 20,389,540 +0.10(+3.31%)
Oct 05, 2004 2.923 3.000 2.923 2.984 23,158,456 +0.10(+3.59%)
Oct 04, 2004 2.898 2.923 2.874 2.880 13,462,343 -0.02(-0.55%)
Oct 01, 2004 2.900 2.901 2.842 2.896 12,580,049 +0.04(+1.30%)
Sep 30, 2004 2.808 2.894 2.803 2.859 17,374,452 +0.06(+2.11%)
Sep 29, 2004 2.840 2.840 2.771 2.800 17,652,186 -0.02(-0.68%)
Sep 28, 2004 2.798 2.848 2.783 2.819 26,006,624 +0.07(+2.65%)
Sep 27, 2004 2.778 2.782 2.727 2.747 13,134,113 -0.02(-0.80%)
Sep 24, 2004 2.703 2.783 2.698 2.769 25,140,460 +0.07(+2.75%)
Sep 23, 2004 2.697 2.721 2.641 2.694 12,567,425 -0.00(-0.08%)
Sep 22, 2004 2.704 2.725 2.690 2.697 17,525,944 -0.02(-0.88%)
Sep 21, 2004 2.615 2.729 2.597 2.720 18,526,064 +0.14(+5.28%)
Sep 20, 2004 2.591 2.601 2.571 2.584 10,661,867 +0.01(+0.54%)
Sep 17, 2004 2.551 2.584 2.549 2.570 13,653,109 +0.02(+0.98%)
Sep 16, 2004 2.558 2.558 2.531 2.545 10,252,982 -0.02(-0.64%)
Sep 15, 2004 2.602 2.627 2.557 2.562 18,826,240 -0.02(-0.88%)
Sep 14, 2004 2.530 2.599 2.530 2.584 19,979,254 +0.05(+2.01%)
Sep 13, 2004 2.476 2.535 2.467 2.533 16,575,619 +0.08(+3.46%)
Sep 10, 2004 2.477 2.477 2.435 2.449 16,191,983 -0.04(-1.53%)
Sep 09, 2004 2.372 2.492 2.372 2.487 20,664,468 +0.11(+4.59%)
Sep 08, 2004 2.385 2.416 2.372 2.378 13,468,655 -0.03(-1.26%)
Sep 07, 2004 2.342 2.411 2.292 2.408 26,985,702 +0.05(+2.04%)
Sep 03, 2004 2.394 2.396 2.353 2.360 11,119,846 -0.03(-1.40%)
Sep 02, 2004 2.408 2.430 2.368 2.393 12,860,588 -0.01(-0.42%)
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.