Valero Energy Corporation VLO
NYSE · United States · Energy Minerals
$387.61-0.11 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $387.61 | -0.03% | $393.19 | $398.88 | $385.76 | 2.54M |
| 2026-09-29 | $387.72 | -0.47% | $381.57 | $389.40 | $379.57 | 2.65M |
| 2026-09-28 | $389.57 | +0.62% | $389.11 | $395.85 | $385.00 | 3.56M |
| 2026-09-25 | $387.18 | +1.13% | $378.00 | $388.92 | $370.59 | 3.81M |
| 2026-09-24 | $382.86 | +1.87% | $379.06 | $393.00 | $373.17 | 3.72M |
| 2026-09-23 | $375.84 | -0.34% | $380.43 | $388.01 | $364.96 | 7.08M |
| 2026-09-22 | $377.14 | -4.10% | $384.90 | $396.20 | $375.03 | 7.46M |
| 2026-09-21 | $393.27 | -4.84% | $409.59 | $419.04 | $391.00 | 3.90M |
| 2026-09-18 | $413.28 | +0.18% | $412.00 | $416.66 | $409.15 | 9.29M |
| 2026-09-17 | $412.53 | +2.29% | $398.45 | $413.44 | $394.06 | 3.26M |
| 2026-09-16 | $403.28 | +1.57% | $391.68 | $407.27 | $388.00 | 3.52M |
| 2026-09-15 | $397.04 | +3.68% | $383.51 | $398.51 | $381.23 | 3.62M |
| 2026-09-14 | $382.95 | -1.91% | $395.26 | $399.76 | $375.10 | 4.83M |
| 2026-09-11 | $390.42 | +1.29% | $388.00 | $399.26 | $385.40 | 3.06M |
| 2026-09-10 | $385.43 | -0.91% | $393.54 | $393.54 | $382.15 | 3.16M |
| 2026-09-09 | $388.95 | +1.59% | $386.37 | $389.18 | $379.59 | 3.21M |
| 2026-09-08 | $382.85 | +3.27% | $379.18 | $384.26 | $377.00 | 2.74M |
| 2026-09-04 | $370.72 | +0.01% | $368.50 | $372.34 | $360.31 | 2.85M |
| 2026-09-03 | $370.69 | +1.26% | $365.00 | $375.11 | $362.55 | 2.53M |
| 2026-09-02 | $366.09 | +1.13% | $359.92 | $370.11 | $359.52 | 2.85M |
| 2026-09-01 | $361.99 | +0.86% | $363.92 | $364.90 | $356.23 | 2.73M |
| 2026-08-31 | $358.92 | +1.86% | $359.96 | $362.79 | $351.18 | 3.54M |
| 2026-08-28 | $352.36 | +1.66% | $348.03 | $352.86 | $345.12 | 1.85M |
| 2026-08-27 | $346.59 | -0.41% | $349.00 | $351.12 | $341.25 | 1.96M |
| 2026-08-26 | $348.03 | +2.24% | $335.79 | $349.89 | $335.00 | 2.16M |
| 2026-08-25 | $340.41 | -1.62% | $341.69 | $346.81 | $340.08 | 1.74M |
| 2026-08-24 | $346.00 | -0.82% | $346.25 | $353.00 | $343.77 | 2.03M |
| 2026-08-21 | $348.86 | +2.15% | $343.49 | $350.73 | $342.50 | 1.91M |
| 2026-08-20 | $341.51 | -1.37% | $348.50 | $352.70 | $340.94 | 2.26M |
| 2026-08-19 | $346.26 | -1.08% | $350.00 | $350.73 | $343.43 | 2.30M |
| 2026-08-18 | $350.05 | +0.82% | $350.03 | $351.00 | $344.49 | 1.77M |
| 2026-08-17 | $347.19 | +1.62% | $344.00 | $350.63 | $340.29 | 2.16M |
| 2026-08-14 | $341.67 | -0.36% | $342.92 | $346.09 | $339.23 | 1.92M |
| 2026-08-13 | $342.92 | +3.85% | $327.93 | $343.73 | $326.12 | 2.19M |
| 2026-08-12 | $330.21 | +1.94% | $321.24 | $330.96 | $320.77 | 2.70M |
| 2026-08-11 | $323.92 | +2.85% | $315.25 | $324.37 | $313.95 | 2.19M |
| 2026-08-10 | $314.95 | +5.58% | $304.35 | $315.88 | $301.35 | 3.51M |
| 2026-08-07 | $298.31 | -1.54% | $298.50 | $301.90 | $291.46 | 3.63M |
| 2026-08-06 | $302.99 | +0.20% | $307.00 | $308.44 | $296.95 | 2.68M |
| 2026-08-05 | $302.39 | -2.05% | $315.00 | $315.00 | $301.30 | 3.19M |
| 2026-08-04 | $308.73 | +0.39% | $305.00 | $311.37 | $300.01 | 3.63M |
| 2026-08-03 | $307.54 | -1.71% | $311.94 | $314.35 | $303.02 | 3.30M |
| 2026-07-31 | $312.90 | +0.38% | $312.33 | $315.00 | $306.25 | 2.43M |
| 2026-07-30 | $311.71 | +3.45% | $296.41 | $313.75 | $294.21 | 2.25M |
| 2026-07-29 | $301.32 | +0.82% | $306.33 | $309.98 | $301.32 | 2.32M |
| 2026-07-28 | $298.88 | -1.98% | $304.90 | $307.00 | $297.82 | 2.51M |
| 2026-07-27 | $304.93 | +0.80% | $295.75 | $306.13 | $295.72 | 2.37M |
| 2026-07-24 | $302.50 | -0.90% | $304.37 | $309.01 | $301.05 | 2.32M |
| 2026-07-23 | $305.26 | -1.82% | $319.14 | $319.25 | $304.05 | 2.39M |
| 2026-07-22 | $310.92 | -1.23% | $319.25 | $320.24 | $308.26 | 2.55M |
| 2026-07-21 | $314.80 | +0.48% | $315.96 | $318.22 | $310.01 | 3.15M |
| 2026-07-20 | $313.31 | +1.18% | $308.99 | $316.57 | $306.51 | 2.49M |
| 2026-07-17 | $309.65 | +3.13% | $306.28 | $309.90 | $302.52 | 2.64M |
| 2026-07-16 | $300.26 | +2.60% | $295.57 | $303.64 | $294.00 | 3.14M |
| 2026-07-15 | $292.66 | -2.91% | $299.00 | $299.66 | $287.34 | 4.64M |
| 2026-07-14 | $301.43 | +1.91% | $299.39 | $301.43 | $293.68 | 3.58M |
| 2026-07-13 | $295.79 | +5.38% | $285.82 | $297.66 | $285.82 | 2.87M |
| 2026-07-10 | $280.69 | -0.20% | $282.98 | $287.05 | $274.81 | 1.93M |
| 2026-07-09 | $281.25 | -0.58% | $281.89 | $284.28 | $277.28 | 2.50M |
| 2026-07-08 | $282.88 | +6.26% | $272.01 | $283.28 | $271.04 | 3.88M |
| 2026-07-07 | $266.22 | -1.52% | $268.08 | $269.54 | $261.10 | 2.25M |
| 2026-07-06 | $270.32 | +0.96% | $267.63 | $273.95 | $265.53 | 1.75M |
| 2026-07-02 | $267.76 | -0.62% | $269.90 | $274.92 | $267.36 | 2.11M |
| 2026-07-01 | $269.44 | +3.46% | $263.04 | $269.90 | $260.75 | 2.39M |
| 2026-06-30 | $260.44 | -2.21% | $267.00 | $269.69 | $259.42 | 2.97M |
| 2026-06-29 | $266.32 | +2.68% | $262.42 | $272.17 | $261.03 | 3.06M |
| 2026-06-26 | $259.37 | +1.69% | $253.46 | $260.67 | $252.00 | 8.40M |
| 2026-06-25 | $255.06 | +5.21% | $240.70 | $255.74 | $240.02 | 3.40M |
| 2026-06-24 | $242.43 | -0.51% | $238.91 | $244.21 | $236.10 | 3.47M |
| 2026-06-23 | $243.68 | -0.04% | $242.84 | $245.77 | $241.17 | 3.27M |
| 2026-06-22 | $243.78 | +3.17% | $238.48 | $243.80 | $233.95 | 2.81M |
| 2026-06-18 | $236.30 | -1.45% | $236.92 | $238.03 | $232.72 | 6.14M |
| 2026-06-17 | $239.77 | -1.79% | $243.82 | $244.52 | $236.89 | 2.75M |
| 2026-06-16 | $244.13 | -1.23% | $243.94 | $245.97 | $239.95 | 2.98M |
| 2026-06-15 | $247.16 | -4.45% | $244.70 | $249.20 | $241.15 | 4.35M |
| 2026-06-12 | $258.67 | +1.20% | $251.78 | $262.33 | $251.00 | 2.20M |
| 2026-06-11 | $255.60 | -0.93% | $264.04 | $264.16 | $253.43 | 3.37M |
| 2026-06-10 | $257.99 | +1.66% | $258.00 | $263.52 | $253.95 | 2.52M |
| 2026-06-09 | $253.78 | -1.78% | $257.50 | $258.19 | $246.47 | 2.72M |
| 2026-06-08 | $258.39 | +1.00% | $260.00 | $264.01 | $254.89 | 3.04M |
| 2026-06-05 | $255.82 | -1.17% | $258.44 | $262.85 | $253.38 | 2.43M |
| 2026-06-04 | $258.85 | -0.99% | $255.86 | $262.69 | $254.61 | 2.29M |
| 2026-06-03 | $261.45 | +1.24% | $260.80 | $265.61 | $256.82 | 2.69M |
| 2026-06-02 | $258.26 | +2.27% | $254.18 | $260.39 | $250.46 | 2.36M |
| 2026-06-01 | $252.52 | +3.15% | $248.50 | $255.97 | $248.10 | 2.38M |
| 2026-05-29 | $244.82 | -0.01% | $245.01 | $246.33 | $242.20 | 4.00M |
| 2026-05-28 | $244.85 | +1.88% | $243.87 | $246.39 | $241.09 | 2.57M |
| 2026-05-27 | $240.34 | -0.46% | $235.97 | $243.57 | $233.23 | 2.33M |
| 2026-05-26 | $241.45 | -2.23% | $243.26 | $248.47 | $241.22 | 2.76M |
| 2026-05-22 | $246.96 | +2.43% | $241.80 | $247.42 | $241.44 | 2.53M |