Valero Energy Corporation - VLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	137.27	137.93	137.93	139.89	136.87	1.54M
August 18, 2025	135.67	136.81	136.81	137.05	135.02	1.87M
August 15, 2025	135.47	136.8	136.8	137.35	135.01	2.04M
August 14, 2025	134.88	135.82	135.82	136.45	133.33	1.91M
August 13, 2025	133.39	136.15	136.15	136.28	133.06	2.09M
August 12, 2025	132.65	133.38	133.38	135.23	131.52	1.82M
August 11, 2025	133.97	131.77	131.77	134.61	130.78	2.12M
August 08, 2025	133.56	133.29	133.29	134.87	132.5	2.17M
August 07, 2025	135	132.59	132.59	135.75	132.09	2.06M
August 06, 2025	138.06	133.46	133.46	138.16	132.86	2.76M
August 05, 2025	135	136.83	136.83	137.25	133.93	2.18M
August 04, 2025	133.6	135.04	135.04	135.66	132.67	2.92M
August 01, 2025	135.16	133.18	133.18	136.28	132.49	2.25M
July 31, 2025	137.31	137.31	137.31	138.72	136.48	3.57M
July 30, 2025	142.91	139.37	138.24	143.58	138.07	4.63M
July 29, 2025	144.94	144.73	143.56	145.33	141.53	3.25M
July 28, 2025	142.87	144.75	143.58	144.97	142.73	2.21M
July 25, 2025	141.88	141.97	141.97	143.29	140.08	2.79M
July 24, 2025	144.6	140.34	140.34	145.01	139.61	6.18M
July 23, 2025	145.67	147.54	147.54	147.7	144.98	2.95M
July 22, 2025	144.63	145.11	145.11	147.46	144.63	2.82M
July 21, 2025	145.43	146.28	146.28	147.5	144.77	2.13M
July 18, 2025	147.44	146.15	146.15	148.75	145.49	3.42M
July 17, 2025	144	144.67	144.67	145.33	143.61	2.42M
July 16, 2025	147.8	143.19	143.19	149.03	142.92	4M
July 15, 2025	149.13	148.8	148.8	150.44	147.82	2.57M
July 14, 2025	151.91	148.87	148.87	151.91	148.5	2.63M
July 11, 2025	153.26	153.05	153.05	154.5	152.2	3.06M
July 10, 2025	149.14	154.81	154.81	155.12	147.82	3.76M

Valero Energy Corporation (VLO) NYSE