Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
216.25
-8.38 (-3.73%)
Mar 9, 2026, 2:06 PM EDT - Market open
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 226.37 | 226.37 | 215.45 | 216.74 | - | -3.51% | 3,222,162 |
| Mar 6, 2026 | 226.97 | 230.49 | 221.32 | 224.63 | 224.63 | -1.49% | 4,328,430 |
| Mar 5, 2026 | 229.50 | 232.99 | 223.32 | 228.03 | 228.03 | 1.08% | 6,127,070 |
| Mar 4, 2026 | 217.25 | 225.96 | 216.44 | 225.60 | 225.60 | 3.62% | 4,216,800 |
| Mar 3, 2026 | 218.99 | 221.95 | 210.76 | 217.71 | 217.71 | 1.30% | 5,341,953 |
| Mar 2, 2026 | 214.99 | 216.18 | 207.49 | 214.91 | 214.91 | 5.02% | 5,449,499 |
| Feb 27, 2026 | 203.96 | 205.03 | 199.10 | 204.64 | 204.64 | 0.42% | 2,873,538 |
| Feb 26, 2026 | 198.00 | 205.99 | 196.88 | 203.79 | 203.79 | 2.08% | 2,342,656 |
| Feb 25, 2026 | 200.47 | 200.68 | 195.37 | 199.64 | 199.64 | 0.16% | 2,258,632 |
| Feb 24, 2026 | 197.41 | 199.50 | 194.58 | 199.33 | 199.33 | 0.98% | 1,894,580 |
| Feb 23, 2026 | 200.63 | 204.26 | 195.70 | 197.39 | 197.39 | -1.68% | 2,014,472 |
| Feb 20, 2026 | 198.54 | 201.79 | 198.00 | 200.76 | 200.76 | 0.76% | 1,978,266 |
| Feb 19, 2026 | 200.40 | 201.23 | 196.60 | 199.24 | 199.24 | -0.11% | 2,134,945 |
| Feb 18, 2026 | 199.55 | 200.44 | 196.99 | 199.46 | 199.46 | 1.07% | 1,940,922 |
| Feb 17, 2026 | 201.35 | 204.25 | 195.77 | 197.34 | 197.34 | -1.41% | 2,185,126 |
| Feb 13, 2026 | 196.95 | 201.51 | 195.99 | 200.17 | 200.17 | 1.66% | 2,162,644 |
| Feb 12, 2026 | 204.08 | 206.77 | 195.71 | 196.91 | 196.91 | -3.44% | 3,171,218 |
| Feb 11, 2026 | 203.17 | 204.33 | 200.51 | 203.92 | 203.92 | 2.22% | 2,877,364 |
| Feb 10, 2026 | 200.25 | 201.00 | 197.75 | 199.50 | 199.50 | -0.93% | 2,033,704 |
| Feb 9, 2026 | 202.92 | 204.14 | 199.90 | 201.38 | 201.38 | -0.64% | 1,942,517 |
| Feb 6, 2026 | 195.88 | 203.14 | 194.50 | 202.68 | 202.68 | 4.40% | 2,837,258 |
| Feb 5, 2026 | 192.63 | 194.88 | 190.11 | 194.14 | 194.14 | -1.66% | 2,370,233 |
| Feb 4, 2026 | 193.28 | 198.36 | 193.24 | 197.41 | 196.21 | 2.67% | 4,382,456 |
| Feb 3, 2026 | 182.61 | 193.04 | 180.96 | 192.27 | 191.10 | 6.69% | 5,522,905 |
| Feb 2, 2026 | 178.07 | 181.50 | 176.50 | 180.22 | 179.12 | -0.67% | 2,781,348 |
| Jan 30, 2026 | 183.16 | 183.16 | 177.91 | 181.43 | 180.33 | -0.58% | 3,295,531 |
| Jan 29, 2026 | 191.77 | 194.50 | 182.00 | 182.49 | 181.38 | -0.83% | 6,555,785 |
| Jan 28, 2026 | 184.93 | 186.77 | 182.55 | 184.02 | 182.90 | 0.61% | 2,756,661 |
| Jan 27, 2026 | 184.73 | 185.80 | 181.14 | 182.91 | 181.80 | -0.20% | 2,359,774 |
| Jan 26, 2026 | 188.67 | 189.87 | 181.53 | 183.28 | 182.17 | -2.04% | 3,370,914 |
| Jan 23, 2026 | 189.49 | 194.35 | 186.87 | 187.09 | 185.95 | 0.11% | 2,846,647 |
| Jan 22, 2026 | 187.58 | 189.31 | 185.37 | 186.89 | 185.75 | -0.69% | 2,951,476 |
| Jan 21, 2026 | 187.98 | 193.33 | 187.33 | 188.19 | 187.05 | 1.87% | 3,130,279 |
| Jan 20, 2026 | 184.55 | 186.99 | 183.10 | 184.73 | 183.61 | 0.69% | 2,689,758 |
| Jan 16, 2026 | 185.00 | 186.30 | 182.85 | 183.46 | 182.34 | -0.61% | 2,374,371 |
| Jan 15, 2026 | 184.50 | 186.56 | 183.26 | 184.58 | 183.46 | -1.03% | 2,172,178 |
| Jan 14, 2026 | 183.26 | 189.95 | 181.69 | 186.51 | 185.38 | 2.62% | 3,963,037 |
| Jan 13, 2026 | 182.32 | 185.00 | 179.88 | 181.74 | 180.64 | 1.18% | 3,100,345 |
| Jan 12, 2026 | 185.36 | 185.59 | 178.34 | 179.62 | 178.53 | -3.05% | 3,368,490 |
| Jan 9, 2026 | 191.49 | 191.85 | 182.61 | 185.28 | 184.15 | -3.16% | 5,472,876 |
| Jan 8, 2026 | 184.11 | 192.00 | 181.01 | 191.32 | 190.16 | 4.06% | 5,961,729 |
| Jan 7, 2026 | 184.36 | 187.65 | 183.07 | 183.86 | 182.74 | 3.14% | 7,565,724 |
| Jan 6, 2026 | 182.70 | 184.07 | 177.25 | 178.27 | 177.19 | -1.27% | 5,332,954 |
| Jan 5, 2026 | 179.69 | 184.98 | 177.51 | 180.57 | 179.47 | 9.23% | 9,056,477 |
| Jan 2, 2026 | 163.25 | 165.67 | 162.08 | 165.31 | 164.31 | 1.55% | 1,938,618 |
| Dec 31, 2025 | 164.86 | 165.02 | 160.97 | 162.79 | 161.80 | -1.26% | 2,321,014 |
| Dec 30, 2025 | 166.65 | 166.73 | 163.65 | 164.86 | 163.86 | -0.48% | 2,569,302 |
| Dec 29, 2025 | 165.00 | 166.68 | 162.89 | 165.66 | 164.65 | 1.01% | 2,811,730 |
| Dec 26, 2025 | 164.02 | 164.81 | 162.22 | 164.01 | 163.01 | -0.28% | 2,517,814 |
| Dec 24, 2025 | 164.13 | 164.56 | 162.75 | 164.47 | 163.47 | -0.18% | 881,585 |
| Dec 23, 2025 | 164.16 | 165.19 | 162.98 | 164.77 | 163.77 | 0.75% | 1,971,197 |
| Dec 22, 2025 | 164.49 | 165.49 | 162.80 | 163.55 | 162.56 | 0.52% | 2,795,855 |
| Dec 19, 2025 | 161.85 | 164.44 | 161.54 | 162.71 | 161.72 | 0.48% | 6,529,895 |
| Dec 18, 2025 | 163.85 | 163.85 | 160.72 | 161.94 | 160.96 | -0.60% | 2,548,793 |
| Dec 17, 2025 | 163.39 | 163.39 | 159.90 | 162.91 | 161.92 | 0.06% | 2,924,264 |
| Dec 16, 2025 | 166.28 | 166.45 | 161.54 | 162.82 | 161.83 | -3.03% | 4,040,748 |
| Dec 15, 2025 | 168.30 | 168.32 | 166.03 | 167.90 | 166.88 | -0.24% | 3,332,574 |
| Dec 12, 2025 | 170.35 | 171.10 | 166.78 | 168.30 | 167.28 | -2.10% | 3,234,749 |
| Dec 11, 2025 | 172.28 | 173.97 | 169.82 | 171.91 | 170.87 | -2.32% | 2,910,908 |
| Dec 10, 2025 | 173.98 | 177.99 | 171.70 | 176.00 | 174.93 | 0.39% | 2,896,073 |
| Dec 9, 2025 | 173.19 | 176.44 | 172.37 | 175.32 | 174.25 | 1.01% | 2,026,224 |
| Dec 8, 2025 | 173.56 | 175.58 | 170.73 | 173.56 | 172.50 | -0.33% | 2,040,513 |
| Dec 5, 2025 | 174.95 | 178.10 | 174.00 | 174.14 | 173.08 | -0.46% | 2,202,951 |
| Dec 4, 2025 | 177.38 | 177.84 | 171.65 | 174.95 | 173.89 | -1.19% | 3,258,927 |
| Dec 3, 2025 | 179.02 | 181.16 | 176.20 | 177.05 | 175.97 | -0.83% | 3,138,701 |
| Dec 2, 2025 | 179.44 | 179.82 | 173.65 | 178.53 | 177.44 | -1.11% | 3,239,117 |
| Dec 1, 2025 | 177.32 | 182.05 | 177.10 | 180.54 | 179.44 | 2.14% | 2,573,203 |
| Nov 28, 2025 | 175.01 | 177.80 | 174.50 | 176.76 | 175.69 | 1.31% | 936,217 |
| Nov 26, 2025 | 174.00 | 176.45 | 174.00 | 174.47 | 173.41 | 0.21% | 1,759,975 |
| Nov 25, 2025 | 174.22 | 175.38 | 170.41 | 174.10 | 173.04 | -0.15% | 2,646,088 |
| Nov 24, 2025 | 172.95 | 175.02 | 168.50 | 174.37 | 173.31 | 0.53% | 3,816,955 |
| Nov 21, 2025 | 170.42 | 175.78 | 168.58 | 173.45 | 172.40 | 1.54% | 3,735,144 |
| Nov 20, 2025 | 180.11 | 182.94 | 170.63 | 170.82 | 169.78 | -5.27% | 3,980,474 |
| Nov 19, 2025 | 179.35 | 181.16 | 175.68 | 180.33 | 178.11 | -2.75% | 3,768,455 |
| Nov 18, 2025 | 177.71 | 185.62 | 176.80 | 185.43 | 183.15 | 3.94% | 3,387,783 |
| Nov 17, 2025 | 181.73 | 182.72 | 178.09 | 178.40 | 176.20 | -1.85% | 3,014,842 |
| Nov 14, 2025 | 176.50 | 183.93 | 176.30 | 181.76 | 179.52 | 3.40% | 3,222,825 |
| Nov 13, 2025 | 178.11 | 179.54 | 175.08 | 175.78 | 173.62 | -0.99% | 2,308,169 |
| Nov 12, 2025 | 180.00 | 181.50 | 177.18 | 177.54 | 175.36 | -1.84% | 1,800,948 |
| Nov 11, 2025 | 180.10 | 182.99 | 179.95 | 180.86 | 178.63 | 0.94% | 1,869,093 |
| Nov 10, 2025 | 175.53 | 180.15 | 172.97 | 179.18 | 176.97 | 2.03% | 2,146,061 |
| Nov 7, 2025 | 176.76 | 179.00 | 174.26 | 175.62 | 173.46 | -0.22% | 2,393,433 |
| Nov 6, 2025 | 172.03 | 179.10 | 172.03 | 176.01 | 173.84 | 3.45% | 3,112,019 |
| Nov 5, 2025 | 169.71 | 172.69 | 168.62 | 170.14 | 168.05 | 0.61% | 1,762,403 |
| Nov 4, 2025 | 169.00 | 169.87 | 165.05 | 169.11 | 167.03 | -1.45% | 2,188,357 |
| Nov 3, 2025 | 170.51 | 171.96 | 167.80 | 171.60 | 169.49 | 1.20% | 1,658,082 |
| Oct 31, 2025 | 169.85 | 171.01 | 167.02 | 169.56 | 167.47 | -0.32% | 1,670,175 |
| Oct 30, 2025 | 170.24 | 173.80 | 169.02 | 170.10 | 168.01 | -0.33% | 1,849,533 |
| Oct 29, 2025 | 168.83 | 172.05 | 167.18 | 170.66 | 168.56 | 0.78% | 1,569,855 |
| Oct 28, 2025 | 172.97 | 173.16 | 169.30 | 169.34 | 167.26 | -2.87% | 1,708,069 |
| Oct 27, 2025 | 171.48 | 174.42 | 169.78 | 174.35 | 172.20 | 1.93% | 2,614,429 |
| Oct 24, 2025 | 174.22 | 176.22 | 170.80 | 171.05 | 168.94 | -1.20% | 2,353,060 |
| Oct 23, 2025 | 163.75 | 174.14 | 163.75 | 173.13 | 171.00 | 6.96% | 4,679,912 |
| Oct 22, 2025 | 158.75 | 162.56 | 156.26 | 161.87 | 159.88 | 2.65% | 3,181,398 |
| Oct 21, 2025 | 159.61 | 160.87 | 157.30 | 157.69 | 155.75 | -1.55% | 1,605,240 |
| Oct 20, 2025 | 158.17 | 161.26 | 157.79 | 160.17 | 158.20 | 1.52% | 1,354,041 |
| Oct 17, 2025 | 157.61 | 160.26 | 156.17 | 157.77 | 155.83 | 0.88% | 2,148,748 |
| Oct 16, 2025 | 161.83 | 161.96 | 155.29 | 156.39 | 154.47 | -2.85% | 2,661,349 |
| Oct 15, 2025 | 163.69 | 164.13 | 159.13 | 160.98 | 159.00 | -0.75% | 1,756,502 |
| Oct 14, 2025 | 159.11 | 163.66 | 159.11 | 162.19 | 160.19 | 0.48% | 1,953,400 |