Valero Energy Corporation - VLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	180	177.54	177.54	181.5	177.18	1.8M
November 11, 2025	180.1	180.86	180.86	182.99	179.95	1.87M
November 10, 2025	175.53	179.18	179.18	180.15	172.97	2.15M
November 07, 2025	176.76	175.62	175.62	179	174.26	2.39M
November 06, 2025	172.03	176.01	176.01	179.1	172.03	3.11M
November 05, 2025	169.71	170.14	170.14	172.69	168.62	1.76M
November 04, 2025	169	169.11	169.11	169.87	165.05	2.19M
November 03, 2025	170.51	171.6	171.6	171.96	167.8	1.66M
October 31, 2025	169.85	169.56	169.56	171.01	167.02	1.67M
October 30, 2025	170.24	170.1	170.1	173.8	169.02	1.85M
October 29, 2025	168.83	170.66	170.66	172.05	167.18	1.57M
October 28, 2025	172.97	169.34	169.34	173.16	169.3	1.71M
October 27, 2025	171.48	174.35	174.35	174.42	169.78	2.61M
October 24, 2025	174.22	171.05	171.05	176.22	170.8	2.35M
October 23, 2025	163.75	173.13	173.13	174.14	163.75	4.58M
October 22, 2025	158.75	161.87	161.87	162.56	156.26	3.18M
October 21, 2025	159.61	157.69	157.69	160.87	157.3	1.61M
October 20, 2025	158.17	160.17	160.17	161.26	157.79	1.35M
October 17, 2025	157.6	157.77	157.77	160.26	156.17	2.15M
October 16, 2025	161.83	156.39	156.39	161.96	155.29	2.66M
October 15, 2025	163.69	160.98	160.98	164.13	159.13	1.76M
October 14, 2025	159.11	162.19	162.19	163.66	159.11	1.95M
October 13, 2025	159.85	161.41	161.41	162.55	159.85	1.38M
October 10, 2025	160.74	158.02	158.02	161.8	157.64	2.36M
October 09, 2025	163.74	162.01	162.01	164.43	161.25	1.66M
October 08, 2025	162.68	162.44	162.44	163.91	160.65	1.58M
October 07, 2025	163.16	163.17	163.17	163.78	158.87	2.17M
October 06, 2025	161.82	163.42	163.42	165.07	160.8	2.02M
October 03, 2025	165.95	160.4	160.4	168.5	159.91	4.49M
October 02, 2025	166.86	164.7	164.7	167.61	162.36	3.92M
October 01, 2025	170.01	167.67	167.67	170.01	166.45	2.46M
September 30, 2025	170.31	170.26	170.26	172.08	168.75	2.39M
September 29, 2025	175	172.14	172.14	175	170.14	2.6M
September 26, 2025	174.83	175.63	175.63	178.43	174.08	3.03M
September 25, 2025	171.09	174.42	174.42	176.02	170.37	4.09M
September 24, 2025	170.99	170.83	170.83	173.76	170.8	3.52M
September 23, 2025	166.7	170.39	170.39	172.03	166.7	4.02M
September 22, 2025	162.63	166.44	166.44	167.08	161.93	2.61M
September 19, 2025	163.43	162.62	162.62	163.73	161.1	8.12M
September 18, 2025	164.35	163.85	163.85	164.35	160.35	2.49M
September 17, 2025	162.02	163.67	163.67	165.65	161.7	2.89M
September 16, 2025	159.37	162.64	162.64	163.34	158.65	2.92M
September 15, 2025	157.1	157.57	157.57	159.42	155.8	2.08M
September 12, 2025	158.63	156.72	156.72	159.28	156.35	1.64M
September 11, 2025	158.08	157.59	157.59	160.4	157.05	2.62M
September 10, 2025	161.23	158.38	158.38	162.71	153.6	3.62M
September 09, 2025	158.6	161.83	161.83	163.02	157.14	3.87M
September 08, 2025	156.87	157.36	157.36	157.55	153.62	2.46M
September 05, 2025	154.36	156.77	156.77	157.52	153.2	2.6M
September 04, 2025	155.57	155.39	155.39	157.15	154.75	2.61M
September 03, 2025	155.83	155.38	155.38	159.26	154.19	3.08M
September 02, 2025	152.34	154.28	154.28	154.3	151.25	3.22M
August 29, 2025	151.83	152.01	152.01	153.25	150.1	2.24M
August 28, 2025	150.84	151.16	151.16	151.85	149.52	2.09M
August 27, 2025	146.76	150.77	150.77	151.47	146.76	2.15M
August 26, 2025	146.64	146.95	146.95	147.21	145.14	2.59M
August 25, 2025	145	147.11	147.11	147.89	144.3	2.04M
August 22, 2025	140.97	145.37	145.37	145.7	140.13	2.11M
August 21, 2025	139.99	140.29	140.29	140.48	137.88	2.39M
August 20, 2025	138.31	140.51	140.51	141.22	138	2.08M

Valero Energy Corporation (VLO) NYSE