Valero Energy Corporation (LON:0LK6)
London · Delayed Price · Currency is GBP · Price in USD 177.04
+1.60 (0.91%)
At close: Nov 28, 2025
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 175.21 | 183.77 | 175.21 | 182.36 | 181.21 | 3.40% | 978 |
| Nov 13, 2025 | 178.47 | 179.08 | 176.37 | 176.37 | 175.25 | -1.86% | 1,345 |
| Nov 12, 2025 | 179.35 | 181.01 | 178.16 | 179.71 | 178.58 | -1.22% | 3,849 |
| Nov 11, 2025 | 180.75 | 182.71 | 180.65 | 181.94 | 180.79 | 1.43% | 739 |
| Nov 10, 2025 | 180.00 | 180.00 | 172.98 | 179.38 | 178.24 | 2.15% | 612 |
| Nov 7, 2025 | 175.01 | 178.46 | 174.56 | 175.61 | 174.50 | -1.18% | 431 |
| Nov 6, 2025 | 170.50 | 179.00 | 170.50 | 177.70 | 176.58 | 3.28% | 1,774 |
| Nov 5, 2025 | 169.13 | 172.61 | 167.47 | 172.07 | 170.98 | 1.80% | 1,248 |
| Nov 4, 2025 | 169.00 | 169.12 | 165.06 | 169.02 | 167.95 | -0.44% | 582 |
| Nov 3, 2025 | 170.18 | 171.00 | 167.90 | 169.76 | 168.69 | 0.50% | 1,201 |
| Oct 31, 2025 | 169.85 | 170.69 | 167.12 | 168.92 | 167.85 | -1.25% | 1,065 |
| Oct 30, 2025 | 170.34 | 173.48 | 169.83 | 171.06 | 169.98 | -0.22% | 283 |
| Oct 29, 2025 | 169.99 | 171.71 | 167.33 | 171.43 | 170.35 | 0.75% | 410 |
| Oct 28, 2025 | 172.29 | 173.47 | 170.15 | 170.15 | 169.08 | -1.16% | 685 |
| Oct 27, 2025 | 175.00 | 175.00 | 170.32 | 172.14 | 171.05 | -0.19% | 529 |
| Oct 24, 2025 | 174.10 | 176.00 | 172.14 | 172.47 | 171.38 | -0.25% | 1,029 |
| Oct 23, 2025 | 164.50 | 173.59 | 163.88 | 172.89 | 171.80 | 9.74% | 1,532 |
| Oct 22, 2025 | 158.96 | 158.96 | 157.20 | 157.55 | 156.56 | -0.67% | 154 |
| Oct 21, 2025 | 160.32 | 160.32 | 158.12 | 158.62 | 157.62 | -0.77% | 434 |
| Oct 20, 2025 | 158.60 | 161.07 | 157.85 | 159.85 | 158.84 | 1.67% | 292 |
| Oct 17, 2025 | 159.04 | 159.86 | 157.23 | 157.23 | 156.23 | 0.14% | 51 |
| Oct 16, 2025 | 161.83 | 161.98 | 157.00 | 157.00 | 156.01 | -1.33% | 149 |
| Oct 15, 2025 | 163.59 | 163.82 | 159.12 | 159.12 | 158.12 | -1.26% | 41 |
| Oct 14, 2025 | 160.05 | 161.15 | 159.05 | 161.15 | 160.13 | 0.08% | 12 |
| Oct 13, 2025 | 160.30 | 162.42 | 160.30 | 161.02 | 160.00 | 1.82% | 2,142 |
| Oct 10, 2025 | 161.79 | 161.79 | 158.04 | 158.15 | 157.15 | -2.24% | 356 |
| Oct 9, 2025 | 163.74 | 164.59 | 161.52 | 161.77 | 160.74 | -0.51% | 931 |
| Oct 8, 2025 | 162.68 | 163.83 | 160.90 | 162.59 | 161.56 | 0.44% | 1,101 |
| Oct 7, 2025 | 167.50 | 167.50 | 158.89 | 161.87 | 160.85 | -1.48% | 394 |
| Oct 6, 2025 | 161.46 | 164.79 | 161.31 | 164.31 | 163.27 | 1.26% | 1,200 |
| Oct 3, 2025 | 166.00 | 167.83 | 162.12 | 162.26 | 161.24 | -0.99% | 2,068 |
| Oct 2, 2025 | 166.67 | 167.81 | 162.89 | 163.88 | 162.85 | -1.83% | 1,002 |
| Oct 1, 2025 | 168.43 | 169.88 | 166.71 | 166.94 | 165.89 | -1.25% | 983 |
| Sep 30, 2025 | 170.17 | 171.89 | 169.06 | 169.06 | 168.00 | -0.89% | 472 |
| Sep 29, 2025 | 173.78 | 174.60 | 170.29 | 170.58 | 169.51 | -2.36% | 215 |
| Sep 26, 2025 | 174.95 | 177.63 | 174.66 | 174.72 | 173.61 | 0.06% | 1,025 |
| Sep 25, 2025 | 170.83 | 175.08 | 170.83 | 174.62 | 173.51 | 1.45% | 1,920 |
| Sep 24, 2025 | 171.50 | 173.51 | 170.51 | 172.12 | 171.04 | 1.07% | 1,779 |
| Sep 23, 2025 | 166.70 | 171.96 | 166.70 | 170.30 | 169.23 | 2.67% | 3,065 |
| Sep 22, 2025 | 162.63 | 166.59 | 162.01 | 165.87 | 164.82 | 1.82% | 1,028 |
| Sep 19, 2025 | 163.35 | 163.43 | 161.25 | 162.91 | 161.88 | 0.33% | 417 |