Valero Energy Corporation (VLO) NYSE
230.59
-5.22(-2.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
230.59
-5.22(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 232.26 | 230.59 | 230.59 | 235.7 | 230.3 | 4.08M |
| March 12, 2026 | 232.39 | 235.81 | 235.81 | 240.27 | 230.84 | 4.97M |
| March 11, 2026 | 218.63 | 231.05 | 231.05 | 231.23 | 218.63 | 3.75M |
| March 10, 2026 | 216.01 | 217.02 | 217.02 | 220.91 | 213.83 | 3.95M |
| March 09, 2026 | 226.37 | 215.95 | 215.95 | 226.37 | 214.11 | 6.44M |
| March 06, 2026 | 226.97 | 224.63 | 224.63 | 230.49 | 221.32 | 4.34M |
| March 05, 2026 | 229.5 | 228.03 | 228.03 | 232.99 | 223.32 | 6.14M |
| March 04, 2026 | 217.25 | 225.6 | 225.6 | 225.96 | 216.44 | 3.77M |
| March 03, 2026 | 218.99 | 217.71 | 217.71 | 221.95 | 210.76 | 5.39M |
| March 02, 2026 | 214.99 | 214.91 | 214.91 | 216.18 | 207.49 | 5.49M |
| February 27, 2026 | 203.96 | 204.64 | 204.64 | 205.03 | 199.1 | 2.99M |
| February 26, 2026 | 198 | 203.79 | 203.79 | 205.99 | 196.88 | 2.34M |
| February 25, 2026 | 200.47 | 199.64 | 199.64 | 200.68 | 195.37 | 2.26M |
| February 24, 2026 | 197.41 | 199.33 | 199.33 | 199.5 | 194.58 | 1.9M |
| February 23, 2026 | 200.63 | 197.39 | 197.39 | 204.26 | 195.7 | 2.02M |
| February 20, 2026 | 198.54 | 200.76 | 0 | 201.79 | 198 | 1.98M |
| February 19, 2026 | 200.4 | 199.24 | 0 | 201.23 | 196.6 | 2.19M |
| February 18, 2026 | 199.55 | 199.46 | 0 | 200.44 | 196.99 | 2.05M |
| February 17, 2026 | 201.35 | 197.34 | 0 | 204.25 | 195.77 | 2.2M |
| February 13, 2026 | 196.95 | 200.17 | 0 | 201.51 | 195.99 | 2.17M |
| February 12, 2026 | 204.08 | 196.91 | 0 | 206.77 | 195.71 | 3.19M |
| February 11, 2026 | 203.17 | 203.92 | 0 | 204.33 | 200.51 | 2.92M |
| February 10, 2026 | 200.25 | 199.5 | 0 | 201 | 197.75 | 2.03M |
| February 09, 2026 | 202.92 | 201.38 | 0 | 204.14 | 199.9 | 1.95M |
| February 06, 2026 | 195.88 | 202.68 | 0 | 203.14 | 194.5 | 2.87M |
| February 05, 2026 | 192.63 | 194.14 | 0 | 194.88 | 190.11 | 2.38M |
| February 04, 2026 | 193.28 | 197.41 | 0 | 198.36 | 193.24 | 4.47M |
| February 03, 2026 | 182.61 | 192.27 | 0 | 193.04 | 180.96 | 5.52M |
| February 02, 2026 | 178.07 | 180.22 | 0 | 181.5 | 176.5 | 2.78M |
| January 30, 2026 | 183.16 | 181.43 | 0 | 183.16 | 177.91 | 3.3M |
| January 29, 2026 | 191.77 | 182.49 | 0 | 194.5 | 182 | 6.56M |
| January 28, 2026 | 184.93 | 184.02 | 0 | 186.77 | 182.55 | 2.76M |
| January 27, 2026 | 184.73 | 182.91 | 0 | 185.8 | 181.14 | 2.36M |
| January 26, 2026 | 188.67 | 183.28 | 0 | 189.87 | 181.53 | 3.37M |
| January 23, 2026 | 189.49 | 187.09 | 0 | 194.35 | 186.87 | 2.85M |
| January 22, 2026 | 187.58 | 186.89 | 0 | 189.31 | 185.37 | 2.95M |
| January 21, 2026 | 187.98 | 188.19 | 0 | 193.33 | 187.33 | 3.13M |
| January 20, 2026 | 184.55 | 184.73 | 0 | 186.99 | 183.1 | 2.69M |
| January 16, 2026 | 185 | 183.46 | 0 | 186.3 | 182.85 | 2.37M |
| January 15, 2026 | 184.5 | 184.58 | 0 | 186.56 | 183.26 | 2.17M |
| January 14, 2026 | 183.26 | 186.51 | 0 | 189.95 | 181.69 | 3.96M |
| January 13, 2026 | 182.32 | 181.74 | 0 | 185 | 179.88 | 3.1M |
| January 12, 2026 | 185.36 | 179.62 | 0 | 185.59 | 178.34 | 3.37M |
| January 09, 2026 | 191.49 | 185.28 | 0 | 191.85 | 182.61 | 5.47M |
| January 08, 2026 | 184.11 | 191.32 | 0 | 192 | 181.01 | 5.96M |
| January 07, 2026 | 184.36 | 183.86 | 0 | 187.65 | 183.07 | 7.57M |
| January 06, 2026 | 182.7 | 178.27 | 0 | 184.07 | 177.25 | 5.33M |
| January 05, 2026 | 179.69 | 180.57 | 0 | 184.98 | 177.51 | 9.06M |
| January 02, 2026 | 163.25 | 165.31 | 0 | 165.67 | 162.08 | 1.94M |
| December 31, 2025 | 164.86 | 162.79 | 0 | 165.02 | 160.97 | 2.32M |
| December 30, 2025 | 166.65 | 164.86 | 0 | 166.73 | 163.65 | 2.57M |
| December 29, 2025 | 165 | 165.66 | 0 | 166.68 | 162.89 | 2.81M |
| December 26, 2025 | 164.02 | 164.01 | 0 | 164.81 | 162.22 | 2.52M |
| December 24, 2025 | 164.13 | 164.47 | 0 | 164.56 | 162.75 | 881,600 |
| December 23, 2025 | 164.16 | 164.77 | 0 | 165.19 | 162.98 | 1.97M |
| December 22, 2025 | 164.49 | 163.55 | 0 | 165.49 | 162.8 | 2.8M |
| December 19, 2025 | 161.85 | 162.71 | 0 | 164.44 | 161.54 | 6.53M |
| December 18, 2025 | 163.85 | 161.94 | 0 | 163.85 | 160.72 | 2.55M |
| December 17, 2025 | 163.39 | 162.91 | 0 | 163.39 | 159.9 | 2.92M |
| December 16, 2025 | 166.28 | 162.82 | 0 | 166.45 | 161.54 | 4.04M |