Valero Energy Corporation - VLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	148.82	149.07	149.07	150.36	147.86	3.3M
July 08, 2025	144.87	148.67	148.67	148.97	143.78	7.59M
July 07, 2025	143.64	143.74	143.74	145.26	142.73	2.54M
July 03, 2025	141.59	144.58	144.58	145.84	141.05	2.22M
July 02, 2025	139.71	142.06	142.06	142.48	137.91	3.53M
July 01, 2025	134.86	138.01	138.01	139.63	134.25	3.58M
June 30, 2025	134.07	134.42	134.42	135.69	133.75	2.41M
June 27, 2025	136.14	134.69	134.69	136.46	133.27	8.05M
June 26, 2025	136.08	136.97	136.97	137.9	134.54	2.74M
June 25, 2025	135.58	135.72	135.72	137.5	134.66	2.33M
June 24, 2025	135.93	135.85	135.85	137.44	134.75	2.97M
June 23, 2025	142.23	137.06	137.06	142.48	136.11	3.23M
June 20, 2025	140.09	141.1	141.1	141.98	139	5.44M
June 18, 2025	141.26	139.42	139.42	142.53	139.28	2.87M

Valero Energy Corporation (VLO) NYSE