Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
122.93
+1.20 (0.99%)
At close: May 9, 2025, 4:00 PM
122.95
+0.02 (0.02%)
After-hours: May 9, 2025, 7:26 PM EDT
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 123.24 | 123.72 | 121.41 | 122.93 | 122.93 | 0.99% | 2,156,004 |
| May 8, 2025 | 118.03 | 122.95 | 117.72 | 121.73 | 121.73 | 4.09% | 3,289,502 |
| May 7, 2025 | 117.00 | 117.97 | 115.65 | 116.95 | 116.95 | -0.04% | 2,500,043 |
| May 6, 2025 | 120.18 | 120.75 | 116.97 | 117.00 | 117.00 | -1.96% | 3,051,718 |
| May 5, 2025 | 118.07 | 120.97 | 117.25 | 119.34 | 119.34 | 0.34% | 3,776,819 |
| May 2, 2025 | 116.54 | 119.42 | 114.76 | 118.93 | 118.93 | 3.53% | 2,600,892 |
| May 1, 2025 | 116.61 | 118.94 | 114.30 | 114.88 | 114.88 | -1.04% | 3,995,883 |
| Apr 30, 2025 | 113.19 | 116.69 | 112.23 | 116.09 | 116.09 | 0.49% | 3,854,307 |
| Apr 29, 2025 | 113.25 | 116.14 | 113.25 | 115.52 | 115.52 | 0.67% | 1,428,558 |
| Apr 28, 2025 | 114.00 | 116.18 | 113.68 | 114.75 | 114.75 | 0.77% | 2,600,961 |
| Apr 25, 2025 | 112.35 | 114.32 | 112.00 | 113.87 | 113.87 | 0.45% | 2,865,139 |
| Apr 24, 2025 | 116.00 | 116.00 | 110.00 | 113.36 | 113.36 | -1.00% | 4,783,049 |
| Apr 23, 2025 | 115.22 | 116.56 | 113.52 | 114.50 | 114.50 | 1.81% | 3,652,920 |
| Apr 22, 2025 | 111.24 | 113.76 | 109.83 | 112.46 | 112.46 | 3.33% | 3,264,803 |
| Apr 21, 2025 | 108.17 | 108.98 | 106.83 | 108.84 | 108.84 | -1.11% | 2,274,917 |
| Apr 17, 2025 | 108.49 | 111.17 | 108.42 | 110.06 | 110.06 | 2.73% | 2,662,902 |
| Apr 16, 2025 | 107.47 | 110.58 | 106.25 | 107.13 | 107.13 | -0.39% | 4,040,636 |
| Apr 15, 2025 | 109.59 | 110.77 | 107.39 | 107.55 | 107.55 | -2.52% | 3,107,155 |
| Apr 14, 2025 | 114.01 | 114.10 | 108.08 | 110.33 | 110.33 | -0.33% | 3,132,951 |
| Apr 11, 2025 | 109.00 | 112.07 | 106.11 | 110.70 | 110.70 | 1.55% | 3,777,177 |
| Apr 10, 2025 | 111.81 | 112.48 | 105.87 | 109.01 | 109.01 | -5.94% | 4,861,797 |
| Apr 9, 2025 | 103.78 | 117.39 | 101.66 | 115.90 | 115.90 | 10.19% | 7,800,067 |
| Apr 8, 2025 | 109.52 | 109.92 | 103.66 | 105.18 | 105.18 | -1.40% | 5,350,694 |
| Apr 7, 2025 | 100.90 | 110.65 | 99.00 | 106.67 | 106.67 | 1.89% | 6,630,962 |
| Apr 4, 2025 | 109.72 | 111.30 | 102.60 | 104.69 | 104.69 | -8.40% | 7,528,865 |
| Apr 3, 2025 | 126.41 | 127.10 | 114.02 | 114.29 | 114.29 | -14.47% | 9,514,556 |
| Apr 2, 2025 | 132.13 | 134.02 | 131.56 | 133.62 | 133.62 | -0.09% | 2,411,467 |
| Apr 1, 2025 | 132.07 | 134.01 | 129.03 | 133.74 | 133.74 | 1.26% | 2,366,433 |
| Mar 31, 2025 | 131.21 | 133.69 | 130.00 | 132.07 | 132.07 | 0.45% | 2,766,719 |
| Mar 28, 2025 | 132.90 | 134.82 | 130.84 | 131.48 | 131.48 | -1.31% | 1,932,260 |
| Mar 27, 2025 | 133.15 | 134.79 | 130.74 | 133.23 | 133.23 | -0.96% | 2,405,184 |
| Mar 26, 2025 | 133.76 | 137.46 | 133.11 | 134.52 | 134.52 | 1.91% | 2,640,005 |
| Mar 25, 2025 | 132.67 | 134.00 | 131.00 | 132.00 | 132.00 | 0.04% | 3,103,698 |
| Mar 24, 2025 | 131.29 | 134.27 | 130.54 | 131.95 | 131.95 | 0.33% | 4,497,129 |
| Mar 21, 2025 | 134.09 | 134.69 | 130.93 | 131.51 | 131.51 | -2.46% | 6,736,522 |
| Mar 20, 2025 | 132.16 | 135.64 | 131.55 | 134.83 | 134.83 | 0.74% | 2,858,212 |
| Mar 19, 2025 | 132.13 | 134.97 | 131.76 | 133.84 | 133.84 | 1.37% | 3,968,305 |
| Mar 18, 2025 | 134.08 | 135.92 | 130.94 | 132.03 | 132.03 | -0.69% | 3,139,952 |
| Mar 17, 2025 | 129.78 | 133.68 | 129.17 | 132.95 | 132.95 | 2.95% | 3,483,981 |
| Mar 14, 2025 | 125.12 | 130.04 | 124.81 | 129.14 | 129.14 | 2.66% | 2,833,181 |
| Mar 13, 2025 | 125.49 | 127.99 | 124.47 | 125.80 | 125.80 | 0.50% | 3,296,154 |
| Mar 12, 2025 | 122.46 | 126.67 | 122.01 | 125.18 | 125.18 | 1.75% | 3,453,920 |
| Mar 11, 2025 | 128.46 | 128.47 | 122.68 | 123.03 | 123.03 | -2.97% | 3,604,841 |
| Mar 10, 2025 | 128.61 | 131.12 | 126.01 | 126.80 | 126.80 | -0.04% | 3,836,881 |
| Mar 7, 2025 | 125.08 | 129.70 | 125.00 | 126.85 | 126.85 | 0.67% | 3,107,594 |
| Mar 6, 2025 | 121.50 | 126.10 | 120.69 | 126.00 | 126.00 | 3.48% | 4,179,468 |
| Mar 5, 2025 | 125.96 | 126.43 | 119.66 | 121.76 | 121.76 | -4.58% | 6,232,123 |
| Mar 4, 2025 | 126.87 | 129.97 | 124.89 | 127.61 | 127.61 | -0.62% | 4,290,529 |
| Mar 3, 2025 | 131.76 | 132.80 | 126.25 | 128.40 | 128.40 | -1.78% | 3,870,996 |
| Feb 28, 2025 | 129.03 | 131.25 | 127.66 | 130.73 | 130.73 | 0.85% | 3,847,692 |