Skip to main content
Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
118.59
-0.34 (-0.29%)
At close: Dec 20, 2024, 4:00 PM
117.48
-1.11 (-0.94%)
After-hours: Dec 20, 2024, 7:29 PM EST

Valero Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024119.10119.42117.29118.59118.59-0.29%7,495,745
Dec 19, 2024123.00123.00117.14118.93118.93-2.31%5,060,230
Dec 18, 2024124.41125.87121.44121.74121.74-2.52%4,263,700
Dec 17, 2024124.50125.44122.91124.89124.89-0.14%3,710,800
Dec 16, 2024127.93128.81124.68125.07125.07-3.15%4,422,200
Dec 13, 2024129.42130.47128.59129.14129.14-0.42%1,718,000
Dec 12, 2024132.50132.66129.48129.68129.68-2.71%2,066,941
Dec 11, 2024132.60134.39131.76133.29133.290.73%2,349,047
Dec 10, 2024134.09134.97131.73132.32132.32-1.66%2,656,362
Dec 9, 2024132.55136.67132.49134.55134.552.30%2,730,000
Dec 6, 2024133.72133.88130.44131.52131.52-1.15%1,984,251
Dec 5, 2024134.42134.96131.78133.05133.05-0.76%2,525,923
Dec 4, 2024137.45137.45133.21134.07134.07-2.47%2,509,300
Dec 3, 2024140.67142.10137.27137.47137.47-1.91%2,070,537
Dec 2, 2024138.60140.48135.95140.14140.140.76%2,772,400
Nov 29, 2024138.86139.45136.66139.08139.080.38%1,554,106
Nov 27, 2024139.96142.14138.08138.56138.56-0.89%1,907,149
Nov 26, 2024140.40141.05138.66139.80139.80-0.01%1,728,806
Nov 25, 2024141.15142.53139.62139.82139.82-0.77%4,237,293
Nov 22, 2024140.64142.46139.45140.91140.91-0.14%2,375,205
Nov 21, 2024142.08143.00140.72141.11141.11-0.06%1,600,051
Nov 20, 2024141.18142.07139.76141.20141.20-0.57%2,728,460
Nov 19, 2024142.12144.69141.21142.01140.94-1.39%2,522,230
Nov 18, 2024140.23144.19140.22144.01142.922.75%2,466,237
Nov 15, 2024139.45142.48138.81140.16139.100.10%2,258,695
Nov 14, 2024140.00140.92137.10140.02138.960.33%2,544,841
Nov 13, 2024137.82139.99135.86139.56138.511.85%2,304,254
Nov 12, 2024138.00138.15136.22137.02135.99-0.72%1,680,560
Nov 11, 2024136.61138.12135.10138.02136.980.97%1,774,444
Nov 8, 2024136.00136.80134.28136.69135.660.43%1,702,919
Nov 7, 2024138.80138.80135.51136.11135.08-1.87%2,106,212
Nov 6, 2024136.85139.88135.50138.71137.665.04%3,263,038
Nov 5, 2024132.00132.23129.20132.06131.061.62%2,534,529
Nov 4, 2024128.56132.15128.29129.95128.971.35%2,424,312
Nov 1, 2024130.09131.79127.67128.22127.25-1.19%2,169,961
Oct 31, 2024129.34131.06127.75129.76128.780.80%2,993,600
Oct 30, 2024128.50129.74127.38128.73127.760.66%2,523,500
Oct 29, 2024130.91131.24127.08127.88126.92-3.31%3,901,800
Oct 28, 2024130.07132.51130.07132.26131.26-0.11%2,507,740
Oct 25, 2024133.00134.06131.85132.40131.400.79%2,147,818
Oct 24, 2024132.80134.58129.91131.36130.37-1.15%3,784,660
Oct 23, 2024135.00135.69131.48132.89131.89-2.08%3,382,159
Oct 22, 2024136.20136.49134.55135.71134.690.15%1,966,653
Oct 21, 2024137.24137.85134.81135.50134.48-1.12%2,341,400
Oct 18, 2024136.70137.57135.52137.04136.010.29%2,083,541
Oct 17, 2024135.75136.73134.50136.65135.620.83%2,317,440
Oct 16, 2024135.56136.39134.93135.52134.500.65%1,525,653
Oct 15, 2024136.50137.61134.39134.65133.64-4.62%3,247,812
Oct 14, 2024141.87142.18140.59141.17140.11-0.82%1,379,000
Oct 11, 2024142.10144.07141.42142.34141.27-0.26%1,632,114
Oct 10, 2024139.51143.68139.49142.71141.632.40%2,300,917
Oct 9, 2024135.53140.19134.84139.36138.312.22%2,372,300
Oct 8, 2024142.02142.22135.55136.34135.31-5.31%4,177,743
Oct 7, 2024142.01144.99141.77143.98142.901.10%1,983,100
Oct 4, 2024145.20146.13139.96142.42141.35-1.12%2,916,899
Oct 3, 2024135.84144.79135.32144.03142.946.15%5,224,700
Oct 2, 2024138.14138.23134.01135.68134.66-1.30%3,024,700
Oct 1, 2024133.33137.98133.15137.47136.431.81%3,227,023
Sep 30, 2024135.62136.67134.20135.03134.01-0.69%2,623,520
Sep 27, 2024137.00138.13135.33135.97134.95-0.48%2,935,873
Sep 26, 2024133.26140.24133.10136.62135.592.87%6,296,832
Sep 25, 2024133.09135.46132.41132.81131.81-0.01%3,008,500
Sep 24, 2024137.11137.20132.54132.82131.82-1.75%3,062,700
Sep 23, 2024133.18135.88132.31135.18134.160.54%2,817,626
Sep 20, 2024136.66137.02132.90134.46133.45-3.05%7,363,222
Sep 19, 2024138.59140.70136.91138.69137.651.49%2,538,200
Sep 18, 2024136.00138.33134.66136.66135.630.63%2,725,578
Sep 17, 2024134.61135.91134.14135.80134.781.53%2,395,067
Sep 16, 2024135.50137.10133.17133.75132.74-0.38%2,244,506
Sep 13, 2024135.00136.31134.09134.26133.250.10%2,130,243
Sep 12, 2024132.78134.32132.12134.12133.110.92%2,507,208
Sep 11, 2024136.15136.15130.37132.90131.90-2.34%4,960,921
Sep 10, 2024134.83136.23132.27136.09135.061.44%3,028,600
Sep 9, 2024134.86135.95133.64134.16133.15-0.02%2,931,000
Sep 6, 2024136.09137.00132.68134.19133.18-0.98%3,462,044
Sep 5, 2024139.86140.99135.23135.52134.50-2.94%3,299,728
Sep 4, 2024141.38142.69138.59139.63138.58-1.23%2,558,398
Sep 3, 2024144.51144.62140.67141.37140.30-3.65%3,236,449
Aug 30, 2024141.05147.06140.78146.73145.623.47%3,359,564
Aug 29, 2024141.99142.69139.22141.81140.740.54%2,275,125
Aug 28, 2024140.06142.74139.42141.05139.990.09%2,139,759
Aug 27, 2024142.75142.75140.45140.93139.87-1.51%2,030,300
Aug 26, 2024146.61147.36142.65143.09142.01-1.91%2,752,227
Aug 23, 2024144.38146.30143.44145.87144.771.70%1,524,000
Aug 22, 2024144.09144.94142.90143.43142.35-0.31%1,176,900
Aug 21, 2024142.23145.42141.52143.87142.791.85%2,696,238
Aug 20, 2024147.95147.95141.15141.26140.20-4.70%4,084,328
Aug 19, 2024149.99150.55147.79148.22147.10-1.07%2,637,912
Aug 16, 2024148.49151.04147.66149.82148.690.35%2,005,513
Aug 15, 2024148.99150.93148.52149.30148.181.00%1,917,807
Aug 14, 2024148.27149.32147.10147.82146.710.19%2,672,659
Aug 13, 2024150.00150.56147.28147.54146.43-2.61%2,530,900
Aug 12, 2024152.09153.59150.55151.49150.350.27%1,610,437
Aug 9, 2024151.58151.94149.50151.08149.94-0.35%1,568,123
Aug 8, 2024149.00152.41148.87151.61150.472.25%2,042,128
Aug 7, 2024150.62151.22147.89148.27147.15-0.39%2,148,997
Aug 6, 2024148.21151.85147.80148.85147.730.82%2,457,174
Aug 5, 2024144.44148.39141.44147.64146.53-0.62%2,684,900
Aug 2, 2024154.15154.15148.15148.56147.44-5.04%3,457,861
Aug 1, 2024161.11163.62155.33156.45155.27-3.26%2,412,500