Valero Energy Corporation - VLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	198.54	200.76	200.76	201.79	198	1.98M
February 19, 2026	200.4	199.24	199.24	201.23	196.6	2.19M
February 18, 2026	199.55	199.46	199.46	200.44	196.99	2.05M
February 17, 2026	201.35	197.34	197.34	204.25	195.77	2.2M
February 13, 2026	196.95	200.17	200.17	201.51	195.99	2.17M
February 12, 2026	204.08	196.91	196.91	206.77	195.71	3.19M
February 11, 2026	203.17	203.92	203.92	204.33	200.51	2.92M
February 10, 2026	200.25	199.5	199.5	201	197.75	2.03M
February 09, 2026	202.92	201.38	201.38	204.14	199.9	1.95M
February 06, 2026	195.88	202.68	202.68	203.14	194.5	2.87M
February 05, 2026	192.63	194.14	194.14	194.88	190.11	2.38M
February 04, 2026	193.28	197.41	196.21	198.36	193.24	4.47M
February 03, 2026	182.61	192.27	191.1	193.04	180.96	5.52M
February 02, 2026	178.07	180.22	179.12	181.5	176.5	2.78M
January 30, 2026	183.16	181.43	181.43	183.16	177.91	3.3M
January 29, 2026	191.77	182.49	182.49	194.5	182	6.56M
January 28, 2026	184.93	184.02	184.02	186.77	182.55	2.76M
January 27, 2026	184.73	182.91	182.91	185.8	181.14	2.36M
January 26, 2026	188.67	183.28	183.28	189.87	181.53	3.37M
January 23, 2026	189.49	187.09	187.09	194.35	186.87	2.85M
January 22, 2026	187.58	186.89	186.89	189.31	185.37	2.95M
January 21, 2026	187.98	188.19	188.19	193.33	187.33	3.13M
January 20, 2026	184.55	184.73	184.73	186.99	183.1	2.69M
January 16, 2026	185	183.46	183.46	186.3	182.85	2.37M
January 15, 2026	184.5	184.58	184.58	186.56	183.26	2.17M
January 14, 2026	183.26	186.51	186.51	189.95	181.69	3.96M
January 13, 2026	180.85	181.74	181.74	185	179.88	2.99M
January 12, 2026	185.36	179.62	179.62	185.59	178.34	3.37M
January 09, 2026	191.49	185.28	185.28	191.85	182.61	5.47M
January 08, 2026	184.11	191.32	191.32	192	181.01	5.96M
January 07, 2026	184.36	183.86	183.86	187.65	183.07	7.57M
January 06, 2026	182.7	178.27	178.27	184.07	177.25	5.33M
January 05, 2026	179.69	180.57	180.57	184.98	177.51	9.06M
January 02, 2026	163.25	165.31	165.31	165.67	162.08	1.94M
December 31, 2025	164.86	162.79	162.79	165.02	160.97	2.32M
December 30, 2025	166.65	164.86	164.86	166.73	163.65	2.57M
December 29, 2025	165	165.66	165.66	166.68	162.89	2.81M
December 26, 2025	164.02	164.01	164.01	164.81	162.22	2.52M
December 24, 2025	164.13	164.47	164.47	164.56	162.75	881,600
December 23, 2025	164.16	164.77	164.77	165.19	162.98	1.97M
December 22, 2025	164.49	163.55	163.55	165.49	162.8	2.75M
December 19, 2025	161.85	162.71	162.71	164.44	161.54	6.53M
December 18, 2025	163.85	161.94	161.94	163.85	160.72	2.55M
December 17, 2025	163.39	162.91	162.91	163.39	159.9	2.92M
December 16, 2025	166.28	162.82	162.82	166.45	161.54	4.04M
December 15, 2025	168.3	167.9	167.9	168.32	166.03	3.33M
December 12, 2025	170.35	168.3	168.3	171.1	166.78	3.23M
December 11, 2025	172.28	171.91	171.91	173.97	169.82	2.8M
December 10, 2025	173.98	176	176	177.99	171.7	2.9M
December 09, 2025	173.19	175.32	175.32	176.44	172.37	2.03M
December 08, 2025	173.56	173.56	173.56	175.58	170.73	2.01M
December 05, 2025	174.95	174.14	174.14	178.1	174	2.2M
December 04, 2025	177.38	174.95	174.95	177.84	171.65	3.18M
December 03, 2025	179.02	177.05	177.05	181.16	176.2	3.14M
December 02, 2025	179.44	178.53	178.53	179.82	173.65	3.24M
December 01, 2025	177.32	180.54	180.54	182.05	177.1	2.57M
November 28, 2025	175.01	176.76	176.76	177.8	174.5	936,217
November 26, 2025	174	174.47	174.47	176.45	174	1.76M
November 25, 2025	174.22	174.1	174.1	175.38	170.41	2.65M
November 24, 2025	172.95	174.37	174.37	175.02	168.5	3.82M

Valero Energy Corporation (VLO) NYSE