Skip to main content
Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
259.37
+4.31 (1.69%)
At close: Jun 26, 2026, 4:00 PM EDT
261.00
+1.63 (0.63%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Valero Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026253.46260.67252.00259.37259.371.69%8,254,191
Jun 25, 2026240.70255.74240.02255.06255.065.21%3,272,440
Jun 24, 2026238.91244.21236.10242.43242.43-0.51%3,459,446
Jun 23, 2026242.84245.77241.17243.68243.68-0.04%3,262,135
Jun 22, 2026238.48243.80233.95243.78243.783.17%2,807,389
Jun 18, 2026236.92238.03232.72236.30236.30-1.45%5,973,504
Jun 17, 2026243.82244.52236.89239.77239.77-1.79%2,732,579
Jun 16, 2026243.94245.97239.95244.13244.13-1.23%2,922,340
Jun 15, 2026244.70249.20241.15247.16247.16-4.45%4,271,512
Jun 12, 2026251.78262.33251.00258.67258.671.20%2,189,545
Jun 11, 2026264.04264.16253.43255.60255.60-0.93%3,284,017
Jun 10, 2026258.00263.52253.95257.99257.991.66%2,436,800
Jun 9, 2026257.50258.19246.47253.78253.78-1.78%2,565,000
Jun 8, 2026260.00264.01254.89258.39258.391.00%2,786,546
Jun 5, 2026258.44262.85253.38255.82255.82-1.17%2,394,477
Jun 4, 2026255.86262.69254.61258.85258.85-0.99%2,278,619
Jun 3, 2026260.80265.61256.82261.45261.451.24%2,687,899
Jun 2, 2026254.18260.39250.46258.26258.262.27%2,314,552
Jun 1, 2026248.50255.97248.10252.52252.523.15%2,316,957
May 29, 2026245.01246.33242.20244.82244.82-0.01%3,457,138
May 28, 2026243.87246.39241.09244.85244.851.88%2,562,596
May 27, 2026235.97243.57233.23240.34240.34-0.46%2,319,953
May 26, 2026243.26248.47241.22241.45241.45-2.23%2,696,872
May 22, 2026241.80247.42241.44246.96246.962.43%2,488,422
May 21, 2026255.40255.63240.81241.09241.09-4.55%3,497,785
May 20, 2026261.45263.75251.78253.77252.57-3.37%2,959,463
May 19, 2026259.52262.89254.60262.62261.381.59%3,842,015
May 18, 2026249.95260.31246.49258.52257.303.10%3,255,633
May 15, 2026247.18251.00245.88250.74249.552.44%3,126,151
May 14, 2026243.65244.97240.64244.77243.610.27%2,193,038
May 13, 2026248.10249.56240.33244.10242.95-1.22%2,240,802
May 12, 2026250.10250.28246.51247.12245.95-0.41%3,387,378
May 11, 2026244.68248.64242.77248.13246.962.93%3,045,482
May 8, 2026235.21242.24232.78241.06239.921.99%3,409,241
May 7, 2026232.00236.37227.25236.35235.23-0.14%3,826,249
May 6, 2026242.73243.84234.68236.69235.57-6.61%4,444,319
May 5, 2026251.56255.51249.65253.45252.250.72%2,829,484
May 4, 2026248.88252.78244.90251.63250.441.93%2,844,030
May 1, 2026250.40253.96243.51246.87245.70-2.26%2,480,432
Apr 30, 2026245.88253.25243.02252.58251.390.51%3,529,509
Apr 29, 2026243.69251.90242.12251.30250.114.59%3,673,544
Apr 28, 2026241.19241.99238.11240.27239.130.85%2,528,331
Apr 27, 2026236.25241.30236.07238.25237.121.02%2,299,140
Apr 24, 2026234.51235.87232.11235.85234.730.86%1,666,182
Apr 23, 2026235.29236.26230.39233.83232.72-0.23%2,361,671
Apr 22, 2026236.40237.27231.89234.36233.250.42%2,294,507
Apr 21, 2026226.70234.27224.36233.39232.293.14%2,685,216
Apr 20, 2026224.52228.61223.23226.28225.211.18%3,302,051
Apr 17, 2026228.19229.00214.71223.65222.59-7.48%6,989,060
Apr 16, 2026235.00242.65235.00241.74240.602.87%1,925,190
Apr 15, 2026234.09236.56231.03235.00233.89-0.25%2,286,874
Apr 14, 2026242.60242.60234.79235.58234.47-2.69%2,830,074
Apr 13, 2026243.16243.31237.78242.08240.941.37%2,772,454
Apr 10, 2026233.83239.07230.20238.82237.691.58%2,896,884
Apr 9, 2026240.09245.56233.12235.10233.99-1.89%3,905,419
Apr 8, 2026235.00241.65231.89239.64238.51-4.71%5,313,912
Apr 7, 2026245.91254.55245.71251.49250.302.41%3,611,687
Apr 6, 2026242.47245.65239.45245.58244.420.61%1,486,934
Apr 2, 2026248.60250.72241.00244.09242.941.09%2,669,334
Apr 1, 2026242.75245.01235.69241.46240.32-2.27%5,062,262
Mar 31, 2026249.78254.91242.55247.08245.91-1.27%3,743,951
Mar 30, 2026255.69258.43248.43250.27249.09-1.59%4,123,829
Mar 27, 2026247.86255.97246.07254.32253.122.49%4,529,957
Mar 26, 2026235.24249.11235.00248.14246.975.80%4,151,069
Mar 25, 2026238.90243.75234.27234.54233.43-2.98%4,480,863
Mar 24, 2026238.74246.26236.30241.75240.611.84%3,678,286
Mar 23, 2026232.25241.45231.20237.39236.27-1.03%3,904,510
Mar 20, 2026243.21244.74237.94239.86238.73-0.91%19,803,131
Mar 19, 2026241.78247.73240.57242.07240.931.51%4,205,508
Mar 18, 2026239.31242.56236.74238.46237.331.06%3,527,511
Mar 17, 2026234.50237.89232.35235.96234.841.46%2,500,782
Mar 16, 2026232.59234.97230.00232.57231.470.86%2,648,708
Mar 13, 2026232.26235.70230.30230.59229.50-2.21%4,087,991
Mar 12, 2026232.39240.27230.84235.81234.692.06%4,989,950
Mar 11, 2026218.63231.23218.63231.05229.966.46%3,765,533
Mar 10, 2026216.01220.91213.83217.02215.990.50%3,952,895
Mar 9, 2026226.37226.37214.11215.95214.93-3.86%6,476,277
Mar 6, 2026226.97230.49221.32224.63223.57-1.49%4,337,267
Mar 5, 2026229.50232.99223.32228.03226.951.08%6,142,430
Mar 4, 2026217.25225.96216.44225.60224.533.62%4,221,400
Mar 3, 2026218.99221.95210.76217.71216.681.30%5,393,748
Mar 2, 2026214.99216.18207.49214.91213.895.02%5,489,283
Feb 27, 2026203.96205.03199.10204.64203.670.42%2,993,523
Feb 26, 2026198.00205.99196.88203.79202.832.08%2,343,372
Feb 25, 2026200.47200.68195.37199.64198.700.16%2,260,935
Feb 24, 2026197.41199.50194.58199.33198.390.98%1,896,747
Feb 23, 2026200.63204.26195.70197.39196.46-1.68%2,016,567
Feb 20, 2026198.54201.79198.00200.76199.810.76%1,979,139
Feb 19, 2026200.40201.23196.60199.24198.30-0.11%2,187,636
Feb 18, 2026199.55200.44196.99199.46198.521.07%2,052,493
Feb 17, 2026201.35204.25195.77197.34196.41-1.41%2,203,840
Feb 13, 2026196.95201.51195.99200.17199.221.66%2,170,723
Feb 12, 2026204.08206.77195.71196.91195.98-3.44%3,189,466
Feb 11, 2026203.17204.33200.51203.92202.962.22%2,918,230
Feb 10, 2026200.25201.00197.75199.50198.56-0.93%2,033,914
Feb 9, 2026202.92204.14199.90201.38200.43-0.64%1,948,958
Feb 6, 2026195.88203.14194.50202.68201.724.40%2,871,170
Feb 5, 2026192.63194.88190.11194.14193.22-1.05%2,376,744
Feb 4, 2026193.28198.36193.24197.41195.282.67%4,467,440
Feb 3, 2026182.61193.04180.96192.27190.206.69%5,522,905