Skip to main content
Valero Energy Corporation (LON:0LK6)
London flag London · Delayed Price · Currency is GBP · Price in USD
177.74
+2.02 (1.15%)
Dec 5, 2025, 4:49 PM BST

Valero Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025174.48176.69173.21173.21--1.43%975
Dec 4, 2025177.64177.64172.14175.72175.72-1.27%976
Dec 3, 2025178.55181.09176.29177.99177.99-0.73%1,116
Dec 2, 2025181.53182.34174.08179.30179.30-1.32%1,469
Dec 1, 2025181.00181.90174.11181.70181.702.63%2,135
Nov 28, 2025174.66177.58174.39177.04177.040.91%651
Nov 26, 2025174.91176.09174.00175.44175.440.97%1,151
Nov 25, 2025173.50174.30171.46173.76173.760.95%755
Nov 24, 2025173.60173.60169.88172.12172.12-1.76%1,613
Nov 21, 2025170.98175.20168.79175.20175.202.20%206
Nov 20, 2025179.12183.42171.23171.44171.44-4.65%2,792
Nov 19, 2025185.50186.29175.82179.81178.67-1.50%3,877
Nov 18, 2025177.83183.35176.62182.55181.401.61%1,184
Nov 17, 2025184.68184.68179.65179.65178.52-1.48%1,412
Nov 14, 2025175.21183.77175.21182.36181.213.40%978
Nov 13, 2025178.47179.08176.37176.37175.25-1.86%1,345
Nov 12, 2025179.35181.01178.16179.71178.58-1.22%3,849
Nov 11, 2025180.75182.71180.65181.94180.791.43%739
Nov 10, 2025180.00180.00172.98179.38178.242.15%612
Nov 7, 2025175.01178.46174.56175.61174.50-1.18%431
Nov 6, 2025170.50179.00170.50177.70176.583.28%1,774
Nov 5, 2025169.13172.61167.47172.07170.981.80%1,248
Nov 4, 2025169.00169.12165.06169.02167.95-0.44%582
Nov 3, 2025170.18171.00167.90169.76168.690.50%1,201
Oct 31, 2025169.85170.69167.12168.92167.85-1.25%1,065
Oct 30, 2025170.34173.48169.83171.06169.98-0.22%283
Oct 29, 2025169.99171.71167.33171.43170.350.75%410
Oct 28, 2025172.29173.47170.15170.15169.08-1.16%685
Oct 27, 2025175.00175.00170.32172.14171.05-0.19%529
Oct 24, 2025174.10176.00172.14172.47171.38-0.25%1,029
Oct 23, 2025164.50173.59163.88172.89171.809.74%1,532
Oct 22, 2025158.96158.96157.20157.55156.56-0.67%154
Oct 21, 2025160.32160.32158.12158.62157.62-0.77%434
Oct 20, 2025158.60161.07157.85159.85158.841.67%292
Oct 17, 2025159.04159.86157.23157.23156.230.14%51
Oct 16, 2025161.83161.98157.00157.00156.01-1.33%149
Oct 15, 2025163.59163.82159.12159.12158.12-1.26%41
Oct 14, 2025160.05161.15159.05161.15160.130.08%12
Oct 13, 2025160.30162.42160.30161.02160.001.82%2,142
Oct 10, 2025161.79161.79158.04158.15157.15-2.24%356
Oct 9, 2025163.74164.59161.52161.77160.74-0.51%931
Oct 8, 2025162.68163.83160.90162.59161.560.44%1,101
Oct 7, 2025167.50167.50158.89161.87160.85-1.48%394
Oct 6, 2025161.46164.79161.31164.31163.271.26%1,200
Oct 3, 2025166.00167.83162.12162.26161.24-0.99%2,068
Oct 2, 2025166.67167.81162.89163.88162.85-1.83%1,002
Oct 1, 2025168.43169.88166.71166.94165.89-1.25%983
Sep 30, 2025170.17171.89169.06169.06168.00-0.89%472
Sep 29, 2025173.78174.60170.29170.58169.51-2.36%215
Sep 26, 2025174.95177.63174.66174.72173.610.06%1,025
Sep 25, 2025170.83175.08170.83174.62173.511.45%1,920
Sep 24, 2025171.50173.51170.51172.12171.041.07%1,779
Sep 23, 2025166.70171.96166.70170.30169.232.67%3,065
Sep 22, 2025162.63166.59162.01165.87164.821.82%1,028
Sep 19, 2025163.35163.43161.25162.91161.880.33%417
Sep 18, 2025163.80165.00161.21162.38161.36-0.43%972
Sep 17, 2025162.88165.01161.58163.09162.060.51%3,748
Sep 16, 2025159.67162.29159.54162.27161.242.53%210
Sep 15, 2025156.24158.83156.18158.26157.271.07%106
Sep 12, 2025158.63158.88156.59156.59155.61-0.99%371
Sep 11, 2025157.99159.90157.06158.16157.160.33%1,145
Sep 10, 2025161.26162.55154.17157.65156.65-2.80%3,194
Sep 9, 2025158.83162.77156.78162.19161.164.02%7,946
Sep 8, 2025156.79156.79153.69155.92154.930.64%283
Sep 5, 2025154.80157.25153.86154.92153.94-0.95%890
Sep 4, 2025154.70157.07154.70156.41155.420.97%2,066
Sep 3, 2025154.48158.44154.19154.90153.921.01%910
Sep 2, 2025153.15153.35151.00153.35152.381.13%3,909
Aug 29, 2025152.30153.21149.93151.63150.670.03%423
Aug 28, 2025149.88151.58149.60151.58150.620.96%2,468
Aug 27, 2025146.85150.24146.31150.14149.192.48%5,722
Aug 26, 2025145.01146.87145.01146.51145.58-0.77%61
Aug 25, 2025143.00147.76143.00147.65146.721.83%327
Aug 22, 2025140.99145.21140.58145.00144.083.73%2,896
Aug 21, 2025139.99140.40138.15139.79138.91-0.52%3,363
Aug 20, 2025138.31140.52137.95140.52139.632.16%674
Aug 19, 2025136.48139.59136.48137.56136.690.68%2,382
Aug 18, 2025135.97136.99135.42136.62135.76-0.43%97
Aug 15, 2025135.63137.21135.29137.21136.341.71%153
Aug 14, 2025134.75135.24133.92134.90134.050.12%135
Aug 13, 2025135.50135.50133.05134.74133.880.41%553
Aug 12, 2025132.20134.83132.05134.19133.342.01%1,442
Aug 11, 2025133.53134.52131.15131.54130.71-1.77%1,825
Aug 8, 2025133.33133.97133.21133.91133.060.43%186
Aug 7, 2025135.07135.07132.42133.34132.50-0.63%124
Aug 6, 2025137.87138.08134.19134.19133.34-1.07%607
Aug 5, 2025135.00136.01134.39135.64134.781.15%2,609
Aug 4, 2025133.00134.81132.94134.10133.251.00%3,680
Aug 1, 2025134.18136.28132.48132.77131.93-3.79%108
Jul 31, 2025134.00138.82134.00137.99137.12-1.69%1,580
Jul 30, 2025143.80143.80139.30140.37138.36-1.38%639
Jul 29, 2025144.75145.33141.63142.34140.30-0.83%155,776
Jul 28, 2025144.26144.40142.73143.53141.480.36%239
Jul 25, 2025141.42143.01140.39143.01140.971.99%1,236
Jul 24, 2025144.15144.60140.22140.22138.21-4.81%504
Jul 23, 2025146.00147.38145.12147.31145.200.82%1,498
Jul 22, 2025144.50147.36144.50146.11144.02-0.46%170
Jul 21, 2025145.39147.38145.29146.79144.690.22%2,391
Jul 18, 2025146.79148.59146.47146.47144.371.61%388
Jul 17, 2025143.77144.90143.59144.15142.080.33%57