Valero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	183.20	186.77	177.85	179.66	179.66	-5.66%	1,742
Jan 29, 2026	187.17	194.33	184.06	190.43	190.43	3.65%	2,197
Jan 28, 2026	184.00	186.76	182.00	183.73	183.73	0.54%	3,205
Jan 27, 2026	182.80	186.60	181.31	182.75	182.75	0.13%	1,018
Jan 26, 2026	189.00	190.89	181.98	182.51	182.51	-3.11%	6,004
Jan 23, 2026	187.66	194.32	186.50	188.37	188.37	0.61%	1,111
Jan 22, 2026	189.99	190.00	185.55	187.22	187.22	-1.41%	517
Jan 21, 2026	186.48	192.86	183.81	189.90	189.90	3.32%	6,963
Jan 20, 2026	182.13	186.71	181.00	183.80	183.80	0.07%	1,441
Jan 16, 2026	184.59	186.84	183.18	183.68	183.68	-0.26%	253
Jan 15, 2026	185.50	187.44	183.00	184.15	184.15	-2.94%	3,763
Jan 14, 2026	181.74	189.73	181.25	189.73	189.73	3.50%	3,334
Jan 13, 2026	179.62	184.72	178.63	183.32	183.32	2.40%	1,062
Jan 12, 2026	187.18	187.18	179.02	179.03	179.03	-3.13%	5,821
Jan 9, 2026	193.53	194.72	182.62	184.81	184.81	-2.96%	13,662
Jan 8, 2026	184.09	190.63	181.30	190.45	190.45	2.25%	10,372
Jan 7, 2026	178.98	190.54	178.98	186.25	186.25	4.45%	13,354
Jan 6, 2026	181.45	186.48	177.46	178.32	178.32	-2.24%	5,639
Jan 5, 2026	165.80	184.78	165.80	182.41	182.41	10.41%	19,436
Jan 2, 2026	164.15	165.21	161.17	165.21	165.21	2.04%	177
Dec 31, 2025	165.45	166.50	161.41	161.91	161.91	-1.21%	113
Dec 30, 2025	166.31	166.81	163.87	163.90	163.90	-0.97%	21
Dec 29, 2025	165.15	166.55	164.24	165.50	165.50	0.91%	310
Dec 24, 2025	164.29	165.30	162.66	164.01	164.01	-0.55%	67
Dec 23, 2025	163.92	165.18	163.34	164.92	164.92	0.65%	705
Dec 22, 2025	163.00	165.30	162.93	163.85	163.85	0.72%	520
Dec 19, 2025	161.77	164.29	161.77	162.67	162.67	0.47%	579
Dec 18, 2025	163.15	163.98	161.34	161.91	161.90	-0.07%	2,955
Dec 17, 2025	164.42	164.42	159.86	162.03	162.03	-0.79%	934
Dec 16, 2025	165.30	165.81	161.98	163.32	163.32	-2.04%	996
Dec 15, 2025	168.40	168.40	166.25	166.72	166.72	-0.32%	1,224
Dec 12, 2025	172.87	172.87	166.79	167.26	167.26	-2.18%	1,000
Dec 11, 2025	174.90	174.90	170.14	170.98	170.98	-3.26%	618
Dec 10, 2025	175.50	177.40	172.18	176.74	176.74	1.29%	291
Dec 9, 2025	173.45	175.59	173.14	174.49	174.49	0.73%	5,619
Dec 8, 2025	174.41	175.27	172.42	173.22	173.22	-2.20%	459
Dec 5, 2025	174.48	177.94	173.21	177.11	177.11	0.79%	1,107
Dec 4, 2025	177.64	177.64	172.14	175.72	175.72	-1.27%	976
Dec 3, 2025	178.55	181.09	176.29	177.99	177.99	-0.73%	1,116
Dec 2, 2025	181.53	182.34	174.08	179.30	179.30	-1.32%	1,469
Dec 1, 2025	181.00	181.90	174.11	181.70	181.70	2.63%	2,135
Nov 28, 2025	174.66	177.58	174.39	177.04	177.04	0.91%	651
Nov 26, 2025	174.91	176.09	174.00	175.44	175.44	0.97%	1,151
Nov 25, 2025	173.50	174.30	171.46	173.76	173.76	0.95%	755
Nov 24, 2025	173.60	173.60	169.88	172.12	172.12	-1.76%	1,613
Nov 21, 2025	170.98	175.20	168.79	175.20	175.20	2.20%	206
Nov 20, 2025	179.12	183.42	171.23	171.44	171.44	-4.65%	2,792
Nov 19, 2025	185.50	186.29	175.82	179.81	178.67	-1.50%	3,877
Nov 18, 2025	177.83	183.35	176.62	182.55	181.40	1.61%	1,184
Nov 17, 2025	184.68	184.68	179.65	179.65	178.52	-1.48%	1,412