Skip to main content
Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
240.27
+2.02 (0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
242.87
+2.60 (1.08%)
Pre-market: Apr 29, 2026, 8:52 AM EDT

Valero Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026241.19241.99238.11240.27240.270.85%1,983,091
Apr 27, 2026236.25241.30236.07238.25238.251.02%2,196,489
Apr 24, 2026234.51235.87232.11235.85235.850.86%1,654,046
Apr 23, 2026235.29236.26230.39233.83233.83-0.23%2,280,050
Apr 22, 2026236.40237.27231.89234.36234.360.42%2,268,131
Apr 21, 2026226.70234.27224.36233.39233.393.14%2,615,353
Apr 20, 2026224.52228.61223.23226.28226.281.18%3,286,157
Apr 17, 2026228.19229.00214.71223.65223.65-7.48%6,975,495
Apr 16, 2026235.00242.65235.00241.74241.742.87%1,922,067
Apr 15, 2026234.09236.56231.03235.00235.00-0.25%2,285,108
Apr 14, 2026242.60242.60234.79235.58235.58-2.69%2,825,403
Apr 13, 2026243.16243.31237.78242.08242.081.37%2,726,551
Apr 10, 2026233.83239.07230.20238.82238.821.58%2,888,715
Apr 9, 2026240.09245.56233.12235.10235.10-1.89%3,887,518
Apr 8, 2026235.00241.65231.89239.64239.64-4.71%5,310,998
Apr 7, 2026245.91254.55245.71251.49251.492.41%3,546,940
Apr 6, 2026242.47245.65239.45245.58245.580.61%1,485,779
Apr 2, 2026248.60250.72241.00244.09244.091.09%2,665,109
Apr 1, 2026242.75245.01235.69241.46241.46-2.27%5,042,086
Mar 31, 2026249.78254.91242.55247.08247.08-1.27%3,695,353
Mar 30, 2026255.69258.43248.43250.27250.27-1.59%4,049,038
Mar 27, 2026247.86255.97246.07254.32254.322.49%4,486,856
Mar 26, 2026235.24249.11235.00248.14248.145.80%4,135,394
Mar 25, 2026238.90243.75234.27234.54234.54-2.98%4,451,446
Mar 24, 2026238.74246.26236.30241.75241.751.84%3,664,943
Mar 23, 2026232.25241.45231.20237.39237.39-1.03%3,892,584
Mar 20, 2026243.21244.74237.94239.86239.86-0.91%19,631,990
Mar 19, 2026241.78247.73240.57242.07242.071.51%4,194,253
Mar 18, 2026239.31242.56236.74238.46238.461.06%3,505,710
Mar 17, 2026234.50237.89232.35235.96235.961.46%2,487,906
Mar 16, 2026232.59234.97230.00232.57232.570.86%2,645,839
Mar 13, 2026232.26235.70230.30230.59230.59-2.21%4,078,599
Mar 12, 2026232.39240.27230.84235.81235.812.06%4,969,150
Mar 11, 2026218.63231.23218.63231.05231.056.46%3,751,951
Mar 10, 2026216.01220.91213.83217.02217.020.50%3,915,474
Mar 9, 2026226.37226.37214.11215.95215.95-3.86%6,436,759
Mar 6, 2026226.97230.49221.32224.63224.63-1.49%4,328,430
Mar 5, 2026229.50232.99223.32228.03228.031.08%6,127,070
Mar 4, 2026217.25225.96216.44225.60225.603.62%4,216,800
Mar 3, 2026218.99221.95210.76217.71217.711.30%5,341,953
Mar 2, 2026214.99216.18207.49214.91214.915.02%5,449,499
Feb 27, 2026203.96205.03199.10204.64204.640.42%2,873,538
Feb 26, 2026198.00205.99196.88203.79203.792.08%2,342,656
Feb 25, 2026200.47200.68195.37199.64199.640.16%2,258,632
Feb 24, 2026197.41199.50194.58199.33199.330.98%1,894,580
Feb 23, 2026200.63204.26195.70197.39197.39-1.68%2,014,472
Feb 20, 2026198.54201.79198.00200.76200.760.76%1,978,266
Feb 19, 2026200.40201.23196.60199.24199.24-0.11%2,134,945
Feb 18, 2026199.55200.44196.99199.46199.461.07%1,940,922
Feb 17, 2026201.35204.25195.77197.34197.34-1.41%2,185,126
Feb 13, 2026196.95201.51195.99200.17200.171.66%2,162,644
Feb 12, 2026204.08206.77195.71196.91196.91-3.44%3,171,218
Feb 11, 2026203.17204.33200.51203.92203.922.22%2,877,364
Feb 10, 2026200.25201.00197.75199.50199.50-0.93%2,033,704
Feb 9, 2026202.92204.14199.90201.38201.38-0.64%1,942,517
Feb 6, 2026195.88203.14194.50202.68202.684.40%2,837,258
Feb 5, 2026192.63194.88190.11194.14194.14-1.66%2,370,233
Feb 4, 2026193.28198.36193.24197.41196.212.67%4,382,456
Feb 3, 2026182.61193.04180.96192.27191.106.69%5,522,905
Feb 2, 2026178.07181.50176.50180.22179.12-0.67%2,781,348
Jan 30, 2026183.16183.16177.91181.43180.33-0.58%3,295,531
Jan 29, 2026191.77194.50182.00182.49181.38-0.83%6,555,785
Jan 28, 2026184.93186.77182.55184.02182.900.61%2,756,661
Jan 27, 2026184.73185.80181.14182.91181.80-0.20%2,359,774
Jan 26, 2026188.67189.87181.53183.28182.17-2.04%3,370,914
Jan 23, 2026189.49194.35186.87187.09185.950.11%2,846,647
Jan 22, 2026187.58189.31185.37186.89185.75-0.69%2,951,476
Jan 21, 2026187.98193.33187.33188.19187.051.87%3,130,279
Jan 20, 2026184.55186.99183.10184.73183.610.69%2,689,758
Jan 16, 2026185.00186.30182.85183.46182.34-0.61%2,374,371
Jan 15, 2026184.50186.56183.26184.58183.46-1.03%2,172,178
Jan 14, 2026183.26189.95181.69186.51185.382.62%3,963,037
Jan 13, 2026182.32185.00179.88181.74180.641.18%3,100,345
Jan 12, 2026185.36185.59178.34179.62178.53-3.05%3,368,490
Jan 9, 2026191.49191.85182.61185.28184.15-3.16%5,472,876
Jan 8, 2026184.11192.00181.01191.32190.164.06%5,961,729
Jan 7, 2026184.36187.65183.07183.86182.743.14%7,565,724
Jan 6, 2026182.70184.07177.25178.27177.19-1.27%5,332,954
Jan 5, 2026179.69184.98177.51180.57179.479.23%9,056,477
Jan 2, 2026163.25165.67162.08165.31164.311.55%1,938,618
Dec 31, 2025164.86165.02160.97162.79161.80-1.26%2,321,014
Dec 30, 2025166.65166.73163.65164.86163.86-0.48%2,569,302
Dec 29, 2025165.00166.68162.89165.66164.651.01%2,811,730
Dec 26, 2025164.02164.81162.22164.01163.01-0.28%2,517,814
Dec 24, 2025164.13164.56162.75164.47163.47-0.18%881,585
Dec 23, 2025164.16165.19162.98164.77163.770.75%1,971,197
Dec 22, 2025164.49165.49162.80163.55162.560.52%2,795,855
Dec 19, 2025161.85164.44161.54162.71161.720.48%6,529,895
Dec 18, 2025163.85163.85160.72161.94160.96-0.60%2,548,793
Dec 17, 2025163.39163.39159.90162.91161.920.06%2,924,264
Dec 16, 2025166.28166.45161.54162.82161.83-3.03%4,040,748
Dec 15, 2025168.30168.32166.03167.90166.88-0.24%3,332,574
Dec 12, 2025170.35171.10166.78168.30167.28-2.10%3,234,749
Dec 11, 2025172.28173.97169.82171.91170.87-2.32%2,910,908
Dec 10, 2025173.98177.99171.70176.00174.930.39%2,896,073
Dec 9, 2025173.19176.44172.37175.32174.251.01%2,026,224
Dec 8, 2025173.56175.58170.73173.56172.50-0.33%2,040,513
Dec 5, 2025174.95178.10174.00174.14173.08-0.46%2,202,951
Dec 4, 2025177.38177.84171.65174.95173.89-1.19%3,258,927
Dec 3, 2025179.02181.16176.20177.05175.97-0.83%3,138,701