Valero Energy Corporation - VLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	170.42	173.45	173.45	175.78	168.58	3.74M
November 20, 2025	180.11	170.82	170.82	182.94	170.63	3.98M
November 19, 2025	179.35	180.33	179.2	181.16	175.68	3.77M
November 18, 2025	177.71	185.43	184.27	185.62	176.8	3.39M
November 17, 2025	181.73	178.4	178.4	182.72	178.09	3.01M
November 14, 2025	176.5	181.76	181.76	183.93	176.3	3.22M
November 13, 2025	178.11	175.78	175.78	179.54	175.08	1.67M
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

Valero Energy Corporation (VLO) NYSE