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

Valero Energy (NY: VLO )

155.38 +1.44 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Feb 28, 2005 10.45 10.68 9.339 10.16 39,797,548 -0.24(-2.28%)
Feb 25, 2005 9.817 10.51 9.767 10.39 19,932,262 +0.58(+5.90%)
Feb 24, 2005 9.696 9.842 9.567 9.815 17,117,410 +0.24(+2.52%)
Feb 23, 2005 9.482 9.596 9.353 9.574 12,413,129 +0.10(+1.02%)
Feb 22, 2005 9.546 9.738 9.453 9.477 24,111,234 +0.17(+1.84%)
Feb 18, 2005 8.953 9.429 8.944 9.306 18,793,276 +0.40(+4.53%)
Feb 17, 2005 9.077 9.215 8.903 8.903 14,263,280 -0.14(-1.53%)
Feb 16, 2005 8.876 9.068 8.819 9.041 13,324,879 +0.19(+2.11%)
Feb 15, 2005 8.802 8.947 8.777 8.854 10,076,593 +0.05(+0.60%)
Feb 14, 2005 8.769 8.910 8.737 8.802 12,035,103 +0.04(+0.49%)
Feb 11, 2005 8.749 8.850 8.658 8.759 10,175,133 +0.03(+0.31%)
Feb 10, 2005 8.439 8.752 8.394 8.732 11,789,983 +0.36(+4.26%)
Feb 09, 2005 8.441 8.565 8.297 8.375 10,646,437 -0.09(-1.03%)
Feb 08, 2005 8.318 8.481 8.220 8.462 16,666,444 +0.14(+1.73%)
Feb 07, 2005 8.662 8.686 8.261 8.318 21,417,012 -0.34(-3.95%)
Feb 04, 2005 8.727 8.772 8.575 8.660 16,024,712 -0.07(-0.77%)
Feb 03, 2005 8.412 8.800 8.314 8.727 20,194,216 +0.30(+3.54%)
Feb 02, 2005 8.194 8.583 8.177 8.430 23,305,038 +0.31(+3.79%)
Feb 01, 2005 7.699 8.132 7.650 8.122 29,297,692 +0.70(+9.48%)
Jan 31, 2005 7.215 7.440 7.139 7.419 9,047,368 +0.19(+2.66%)
Jan 28, 2005 7.299 7.322 7.156 7.226 5,593,587 -0.07(-1.00%)
Jan 27, 2005 7.115 7.300 7.084 7.299 9,740,649 +0.22(+3.06%)
Jan 26, 2005 6.977 7.098 6.920 7.082 10,088,516 +0.17(+2.50%)
Jan 25, 2005 7.001 7.078 6.858 6.910 9,399,794 -0.06(-0.82%)
Jan 24, 2005 7.122 7.125 6.967 6.967 8,210,661 +0.03(+0.39%)
Jan 21, 2005 6.932 7.056 6.914 6.940 9,817,095 +0.08(+1.14%)
Jan 20, 2005 6.915 6.979 6.773 6.861 9,417,679 -0.08(-1.13%)
Jan 19, 2005 6.987 7.123 6.921 6.940 9,086,643 -0.04(-0.55%)
Jan 18, 2005 6.930 7.163 6.922 6.978 17,944,296 +0.13(+1.92%)
Jan 14, 2005 6.696 6.863 6.644 6.847 14,675,321 +0.15(+2.24%)
Jan 13, 2005 6.409 6.778 6.409 6.697 18,346,168 +0.23(+3.55%)
Jan 12, 2005 6.322 6.488 6.237 6.468 11,178,058 +0.15(+2.30%)
Jan 11, 2005 6.272 6.352 6.254 6.322 8,364,607 +0.08(+1.23%)
Jan 10, 2005 6.242 6.371 6.204 6.245 9,317,386 +0.07(+1.20%)
Jan 07, 2005 6.195 6.202 6.024 6.171 8,877,642 -0.02(-0.32%)
Jan 06, 2005 6.013 6.221 5.990 6.191 11,516,107 +0.18(+2.99%)
Jan 05, 2005 6.177 6.261 6.000 6.011 12,505,005 -0.13(-2.11%)
Jan 04, 2005 6.167 6.249 6.135 6.141 9,182,728 +0.00(+0.02%)
Jan 03, 2005 6.456 6.458 6.114 6.140 10,325,571 -0.33(-5.15%)
Dec 31, 2004 6.388 6.515 6.373 6.473 4,652,731 +0.10(+1.59%)
Dec 30, 2004 6.385 6.406 6.345 6.372 3,287,561 -0.01(-0.18%)
Dec 29, 2004 6.348 6.411 6.295 6.383 4,729,178 +0.05(+0.81%)
Dec 28, 2004 6.255 6.388 6.251 6.332 5,188,911 +0.08(+1.30%)
Dec 27, 2004 6.436 6.452 6.238 6.251 6,411,357 -0.18(-2.86%)
Dec 23, 2004 6.459 6.517 6.395 6.435 4,841,043 +0.03(+0.45%)
Dec 22, 2004 6.559 6.627 6.205 6.406 10,772,680 -0.14(-2.11%)
Dec 21, 2004 6.479 6.545 6.331 6.545 8,281,497 +0.12(+1.84%)
Dec 20, 2004 6.446 6.495 6.359 6.426 5,605,510 +0.02(+0.24%)
Dec 17, 2004 6.392 6.479 6.386 6.411 9,352,804 -0.02(-0.38%)
Dec 16, 2004 6.529 6.576 6.389 6.435 8,017,791 -0.09(-1.44%)
Dec 15, 2004 6.247 6.529 6.228 6.529 13,325,931 +0.30(+4.78%)
Dec 14, 2004 6.363 6.413 6.192 6.231 10,681,505 -0.10(-1.62%)
Dec 13, 2004 6.187 6.345 6.178 6.334 9,395,937 +0.20(+3.30%)
Dec 10, 2004 6.305 6.305 6.060 6.131 8,373,023 -0.01(-0.14%)
Dec 09, 2004 6.155 6.217 6.047 6.140 8,909,202 -0.01(-0.19%)
Dec 08, 2004 6.021 6.164 5.874 6.151 10,586,472 +0.13(+2.15%)
Dec 07, 2004 6.214 6.217 6.020 6.021 10,439,891 -0.21(-3.43%)
Dec 06, 2004 6.265 6.334 6.157 6.235 8,671,446 +0.03(+0.55%)
Dec 03, 2004 6.010 6.295 6.001 6.201 14,438,968 +0.08(+1.23%)
Dec 02, 2004 6.231 6.259 5.889 6.125 27,899,206 -0.24(-3.76%)
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.