Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
174.42
+3.59 (2.10%)
At close: Sep 25, 2025, 4:00 PM EDT
175.00
+0.58 (0.33%)
After-hours: Sep 25, 2025, 5:17 PM EDT
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 171.09 | 176.02 | 170.37 | 174.42 | 174.42 | 2.10% | 4,000,002 |
| Sep 24, 2025 | 170.99 | 173.76 | 170.80 | 170.83 | 170.83 | 0.26% | 3,523,425 |
| Sep 23, 2025 | 166.70 | 172.03 | 166.70 | 170.39 | 170.39 | 2.37% | 4,022,397 |
| Sep 22, 2025 | 162.63 | 167.08 | 161.93 | 166.44 | 166.44 | 2.35% | 2,613,346 |
| Sep 19, 2025 | 163.43 | 163.73 | 161.10 | 162.62 | 162.62 | -0.75% | 8,119,517 |
| Sep 18, 2025 | 164.35 | 164.35 | 160.35 | 163.85 | 163.85 | 0.11% | 2,492,590 |
| Sep 17, 2025 | 162.02 | 165.65 | 161.70 | 163.67 | 163.67 | 0.63% | 2,892,322 |
| Sep 16, 2025 | 159.37 | 163.34 | 158.65 | 162.64 | 162.64 | 3.22% | 2,920,638 |
| Sep 15, 2025 | 157.10 | 159.42 | 155.80 | 157.57 | 157.57 | 0.54% | 2,081,200 |
| Sep 12, 2025 | 158.63 | 159.28 | 156.35 | 156.72 | 156.72 | -0.55% | 1,642,668 |
| Sep 11, 2025 | 158.08 | 160.40 | 157.05 | 157.59 | 157.59 | -0.57% | 2,621,080 |
| Sep 10, 2025 | 161.23 | 162.71 | 153.60 | 158.50 | 158.50 | -2.06% | 4,199,479 |
| Sep 9, 2025 | 158.60 | 163.02 | 157.14 | 161.83 | 161.83 | 2.84% | 3,869,184 |
| Sep 8, 2025 | 156.87 | 157.55 | 153.62 | 157.36 | 157.36 | 0.38% | 2,458,975 |
| Sep 5, 2025 | 154.36 | 157.52 | 153.20 | 156.77 | 156.77 | 0.89% | 2,599,339 |
| Sep 4, 2025 | 155.57 | 157.15 | 154.75 | 155.39 | 155.39 | 0.01% | 2,611,661 |
| Sep 3, 2025 | 155.83 | 159.26 | 154.19 | 155.38 | 155.38 | 0.71% | 3,064,595 |
| Sep 2, 2025 | 152.34 | 154.30 | 151.25 | 154.28 | 154.28 | 1.49% | 3,217,205 |
| Aug 29, 2025 | 151.83 | 153.25 | 150.10 | 152.01 | 152.01 | 0.56% | 2,242,718 |
| Aug 28, 2025 | 150.84 | 151.85 | 149.52 | 151.16 | 151.16 | 0.26% | 2,092,865 |
| Aug 27, 2025 | 146.76 | 151.47 | 146.76 | 150.77 | 150.77 | 2.60% | 2,149,276 |
| Aug 26, 2025 | 146.64 | 147.21 | 145.14 | 146.95 | 146.95 | -0.11% | 2,591,812 |
| Aug 25, 2025 | 145.00 | 147.89 | 144.30 | 147.11 | 147.11 | 1.20% | 2,040,347 |
| Aug 22, 2025 | 140.97 | 145.70 | 140.13 | 145.37 | 145.37 | 3.62% | 2,106,405 |
| Aug 21, 2025 | 139.99 | 140.48 | 137.88 | 140.29 | 140.29 | -0.16% | 2,394,379 |
| Aug 20, 2025 | 138.31 | 141.22 | 138.00 | 140.51 | 140.51 | 1.87% | 2,082,975 |
| Aug 19, 2025 | 137.27 | 139.89 | 136.87 | 137.93 | 137.93 | 0.82% | 1,540,225 |
| Aug 18, 2025 | 135.67 | 137.05 | 135.02 | 136.81 | 136.81 | 0.01% | 1,869,861 |
| Aug 15, 2025 | 135.47 | 137.35 | 135.01 | 136.80 | 136.80 | 0.72% | 2,037,289 |
| Aug 14, 2025 | 134.88 | 136.45 | 133.33 | 135.82 | 135.82 | -0.24% | 1,906,080 |
| Aug 13, 2025 | 133.39 | 136.28 | 133.06 | 136.15 | 136.15 | 2.08% | 2,093,608 |
| Aug 12, 2025 | 132.65 | 135.23 | 131.52 | 133.38 | 133.38 | 1.22% | 1,815,028 |
| Aug 11, 2025 | 133.97 | 134.61 | 130.78 | 131.77 | 131.77 | -1.14% | 2,122,280 |
| Aug 8, 2025 | 133.56 | 134.87 | 132.50 | 133.29 | 133.29 | 0.53% | 2,165,639 |
| Aug 7, 2025 | 135.00 | 135.75 | 132.09 | 132.59 | 132.59 | -0.65% | 2,060,083 |
| Aug 6, 2025 | 138.06 | 138.16 | 132.86 | 133.46 | 133.46 | -2.46% | 2,764,160 |
| Aug 5, 2025 | 135.00 | 137.25 | 133.93 | 136.83 | 136.83 | 1.33% | 2,178,419 |
| Aug 4, 2025 | 133.60 | 135.66 | 132.67 | 135.04 | 135.04 | 1.40% | 2,920,507 |
| Aug 1, 2025 | 135.16 | 136.28 | 132.49 | 133.18 | 133.18 | -3.01% | 2,250,370 |
| Jul 31, 2025 | 137.31 | 138.72 | 136.48 | 137.31 | 137.31 | -1.48% | 3,565,551 |
| Jul 30, 2025 | 142.91 | 143.58 | 138.07 | 139.37 | 138.23 | -3.70% | 4,630,021 |
| Jul 29, 2025 | 144.94 | 145.33 | 141.53 | 144.73 | 143.55 | -0.01% | 3,245,702 |
| Jul 28, 2025 | 142.87 | 144.97 | 142.73 | 144.75 | 143.57 | 1.96% | 2,205,656 |
| Jul 25, 2025 | 141.88 | 143.29 | 140.08 | 141.97 | 140.81 | 1.16% | 2,792,222 |
| Jul 24, 2025 | 144.60 | 145.01 | 139.61 | 140.34 | 139.19 | -4.88% | 6,183,651 |
| Jul 23, 2025 | 145.67 | 147.70 | 144.98 | 147.54 | 146.34 | 1.67% | 2,949,421 |
| Jul 22, 2025 | 144.63 | 147.46 | 144.63 | 145.11 | 143.93 | -0.80% | 2,818,279 |
| Jul 21, 2025 | 145.43 | 147.50 | 144.77 | 146.28 | 145.09 | 0.09% | 2,129,503 |
| Jul 18, 2025 | 147.44 | 148.75 | 145.49 | 146.15 | 144.96 | 1.02% | 3,417,787 |
| Jul 17, 2025 | 144.00 | 145.33 | 143.61 | 144.67 | 143.49 | 1.03% | 2,418,820 |