Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
183.46
-1.12 (-0.61%)
At close: Jan 16, 2026, 4:00 PM EST
183.15
-0.31 (-0.17%)
After-hours: Jan 16, 2026, 7:53 PM EST
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 185.00 | 186.30 | 182.85 | 183.46 | 183.46 | -0.61% | 2,332,974 |
| Jan 15, 2026 | 184.50 | 186.56 | 183.26 | 184.58 | 184.58 | -1.03% | 2,165,473 |
| Jan 14, 2026 | 183.26 | 189.95 | 181.69 | 186.51 | 186.51 | 2.62% | 3,936,535 |
| Jan 13, 2026 | 182.32 | 185.00 | 179.88 | 181.74 | 181.74 | 1.18% | 2,990,055 |
| Jan 12, 2026 | 185.36 | 185.59 | 178.34 | 179.62 | 179.62 | -3.05% | 3,367,220 |
| Jan 9, 2026 | 191.49 | 191.85 | 182.61 | 185.28 | 185.28 | -3.16% | 5,424,442 |
| Jan 8, 2026 | 184.11 | 192.00 | 181.01 | 191.32 | 191.32 | 4.06% | 5,904,026 |
| Jan 7, 2026 | 184.36 | 187.65 | 183.07 | 183.86 | 183.86 | 3.14% | 7,509,256 |
| Jan 6, 2026 | 182.70 | 184.07 | 177.25 | 178.27 | 178.27 | -1.27% | 5,239,482 |
| Jan 5, 2026 | 179.69 | 184.98 | 177.51 | 180.57 | 180.57 | 9.23% | 9,023,063 |
| Jan 2, 2026 | 163.25 | 165.67 | 162.08 | 165.31 | 165.31 | 1.55% | 1,936,503 |
| Dec 31, 2025 | 164.86 | 165.02 | 160.97 | 162.79 | 162.79 | -1.26% | 2,320,721 |
| Dec 30, 2025 | 166.65 | 166.73 | 163.65 | 164.86 | 164.86 | -0.48% | 2,560,454 |
| Dec 29, 2025 | 165.00 | 166.68 | 162.89 | 165.66 | 165.66 | 1.01% | 2,806,114 |
| Dec 26, 2025 | 164.02 | 164.81 | 162.22 | 164.01 | 164.01 | -0.28% | 2,497,983 |
| Dec 24, 2025 | 164.13 | 164.56 | 162.75 | 164.47 | 164.47 | -0.18% | 877,534 |
| Dec 23, 2025 | 164.16 | 165.19 | 162.98 | 164.77 | 164.77 | 0.75% | 1,956,279 |
| Dec 22, 2025 | 164.49 | 165.49 | 162.80 | 163.55 | 163.55 | 0.52% | 2,754,045 |
| Dec 19, 2025 | 161.85 | 164.44 | 161.54 | 162.71 | 162.71 | 0.48% | 6,352,617 |
| Dec 18, 2025 | 163.85 | 163.85 | 160.72 | 161.94 | 161.94 | -0.60% | 2,548,788 |
| Dec 17, 2025 | 163.39 | 163.39 | 159.90 | 162.91 | 162.91 | 0.06% | 2,924,264 |
| Dec 16, 2025 | 166.28 | 166.45 | 161.54 | 162.82 | 162.82 | -3.03% | 4,040,748 |
| Dec 15, 2025 | 168.30 | 168.32 | 166.03 | 167.90 | 167.90 | -0.24% | 3,332,574 |
| Dec 12, 2025 | 170.35 | 171.10 | 166.78 | 168.30 | 168.30 | -2.10% | 3,234,749 |
| Dec 11, 2025 | 172.28 | 173.97 | 169.82 | 171.91 | 171.91 | -2.32% | 2,910,908 |
| Dec 10, 2025 | 173.98 | 177.99 | 171.70 | 176.00 | 176.00 | 0.39% | 2,896,073 |
| Dec 9, 2025 | 173.19 | 176.44 | 172.37 | 175.32 | 175.32 | 1.01% | 2,026,224 |
| Dec 8, 2025 | 173.56 | 175.58 | 170.73 | 173.56 | 173.56 | -0.33% | 2,040,513 |
| Dec 5, 2025 | 174.95 | 178.10 | 174.00 | 174.14 | 174.14 | -0.46% | 2,202,951 |
| Dec 4, 2025 | 177.38 | 177.84 | 171.65 | 174.95 | 174.95 | -1.19% | 3,258,927 |
| Dec 3, 2025 | 179.02 | 181.16 | 176.20 | 177.05 | 177.05 | -0.83% | 3,138,701 |
| Dec 2, 2025 | 179.44 | 179.82 | 173.65 | 178.53 | 178.53 | -1.11% | 3,239,117 |
| Dec 1, 2025 | 177.32 | 182.05 | 177.10 | 180.54 | 180.54 | 2.14% | 2,573,203 |
| Nov 28, 2025 | 175.01 | 177.80 | 174.50 | 176.76 | 176.76 | 1.31% | 936,217 |
| Nov 26, 2025 | 174.00 | 176.45 | 174.00 | 174.47 | 174.47 | 0.21% | 1,759,975 |
| Nov 25, 2025 | 174.22 | 175.38 | 170.41 | 174.10 | 174.10 | -0.15% | 2,646,088 |
| Nov 24, 2025 | 172.95 | 175.02 | 168.50 | 174.37 | 174.37 | 0.53% | 3,816,955 |
| Nov 21, 2025 | 170.42 | 175.78 | 168.58 | 173.45 | 173.45 | 1.54% | 3,735,144 |
| Nov 20, 2025 | 180.11 | 182.94 | 170.63 | 170.82 | 170.82 | -5.27% | 3,980,474 |
| Nov 19, 2025 | 179.35 | 181.16 | 175.68 | 180.33 | 179.20 | -2.75% | 3,768,455 |
| Nov 18, 2025 | 177.71 | 185.62 | 176.80 | 185.43 | 184.27 | 3.94% | 3,387,783 |
| Nov 17, 2025 | 181.73 | 182.72 | 178.09 | 178.40 | 177.28 | -1.85% | 3,014,842 |
| Nov 14, 2025 | 176.50 | 183.93 | 176.30 | 181.76 | 180.62 | 3.40% | 3,222,825 |
| Nov 13, 2025 | 178.11 | 179.54 | 175.08 | 175.78 | 174.68 | -0.99% | 2,308,169 |
| Nov 12, 2025 | 180.00 | 181.50 | 177.18 | 177.54 | 176.43 | -1.84% | 1,800,948 |
| Nov 11, 2025 | 180.10 | 182.99 | 179.95 | 180.86 | 179.73 | 0.94% | 1,869,093 |
| Nov 10, 2025 | 175.53 | 180.15 | 172.97 | 179.18 | 178.06 | 2.03% | 2,146,061 |
| Nov 7, 2025 | 176.76 | 179.00 | 174.26 | 175.62 | 174.52 | -0.22% | 2,393,433 |
| Nov 6, 2025 | 172.03 | 179.10 | 172.03 | 176.01 | 174.91 | 3.45% | 3,112,019 |
| Nov 5, 2025 | 169.71 | 172.69 | 168.62 | 170.14 | 169.07 | 0.61% | 1,762,403 |