Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
235.10
-4.54 (-1.89%)
At close: Apr 9, 2026, 4:00 PM EDT
234.70
-0.40 (-0.17%)
After-hours: Apr 9, 2026, 7:57 PM EDT
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 240.09 | 245.56 | 233.12 | 235.10 | 235.10 | -1.89% | 3,887,518 |
| Apr 8, 2026 | 235.00 | 241.65 | 231.89 | 239.64 | 239.64 | -4.71% | 5,310,998 |
| Apr 7, 2026 | 245.91 | 254.55 | 245.71 | 251.49 | 251.49 | 2.41% | 3,546,940 |
| Apr 6, 2026 | 242.47 | 245.65 | 239.45 | 245.58 | 245.58 | 0.61% | 1,485,779 |
| Apr 2, 2026 | 248.60 | 250.72 | 241.00 | 244.09 | 244.09 | 1.09% | 2,665,109 |
| Apr 1, 2026 | 242.75 | 245.01 | 235.69 | 241.46 | 241.46 | -2.27% | 5,042,086 |
| Mar 31, 2026 | 249.78 | 254.91 | 242.55 | 247.08 | 247.08 | -1.27% | 3,695,353 |
| Mar 30, 2026 | 255.69 | 258.43 | 248.43 | 250.27 | 250.27 | -1.59% | 4,049,038 |
| Mar 27, 2026 | 247.86 | 255.97 | 246.07 | 254.32 | 254.32 | 2.49% | 4,486,856 |
| Mar 26, 2026 | 235.24 | 249.11 | 235.00 | 248.14 | 248.14 | 5.80% | 4,135,394 |
| Mar 25, 2026 | 238.90 | 243.75 | 234.27 | 234.54 | 234.54 | -2.98% | 4,451,446 |
| Mar 24, 2026 | 238.74 | 246.26 | 236.30 | 241.75 | 241.75 | 1.84% | 3,664,943 |
| Mar 23, 2026 | 232.25 | 241.45 | 231.20 | 237.39 | 237.39 | -1.03% | 3,892,584 |
| Mar 20, 2026 | 243.21 | 244.74 | 237.94 | 239.86 | 239.86 | -0.91% | 19,631,990 |
| Mar 19, 2026 | 241.78 | 247.73 | 240.57 | 242.07 | 242.07 | 1.51% | 4,194,253 |
| Mar 18, 2026 | 239.31 | 242.56 | 236.74 | 238.46 | 238.46 | 1.06% | 3,505,710 |
| Mar 17, 2026 | 234.50 | 237.89 | 232.35 | 235.96 | 235.96 | 1.46% | 2,487,906 |
| Mar 16, 2026 | 232.59 | 234.97 | 230.00 | 232.57 | 232.57 | 0.86% | 2,645,839 |
| Mar 13, 2026 | 232.26 | 235.70 | 230.30 | 230.59 | 230.59 | -2.21% | 4,078,599 |
| Mar 12, 2026 | 232.39 | 240.27 | 230.84 | 235.81 | 235.81 | 2.06% | 4,969,150 |
| Mar 11, 2026 | 218.63 | 231.23 | 218.63 | 231.05 | 231.05 | 6.46% | 3,751,951 |
| Mar 10, 2026 | 216.01 | 220.91 | 213.83 | 217.02 | 217.02 | 0.50% | 3,915,474 |
| Mar 9, 2026 | 226.37 | 226.37 | 214.11 | 215.95 | 215.95 | -3.86% | 6,436,759 |
| Mar 6, 2026 | 226.97 | 230.49 | 221.32 | 224.63 | 224.63 | -1.49% | 4,328,430 |
| Mar 5, 2026 | 229.50 | 232.99 | 223.32 | 228.03 | 228.03 | 1.08% | 6,127,070 |
| Mar 4, 2026 | 217.25 | 225.96 | 216.44 | 225.60 | 225.60 | 3.62% | 4,216,800 |
| Mar 3, 2026 | 218.99 | 221.95 | 210.76 | 217.71 | 217.71 | 1.30% | 5,341,953 |
| Mar 2, 2026 | 214.99 | 216.18 | 207.49 | 214.91 | 214.91 | 5.02% | 5,449,499 |
| Feb 27, 2026 | 203.96 | 205.03 | 199.10 | 204.64 | 204.64 | 0.42% | 2,873,538 |
| Feb 26, 2026 | 198.00 | 205.99 | 196.88 | 203.79 | 203.79 | 2.08% | 2,342,656 |
| Feb 25, 2026 | 200.47 | 200.68 | 195.37 | 199.64 | 199.64 | 0.16% | 2,258,632 |
| Feb 24, 2026 | 197.41 | 199.50 | 194.58 | 199.33 | 199.33 | 0.98% | 1,894,580 |
| Feb 23, 2026 | 200.63 | 204.26 | 195.70 | 197.39 | 197.39 | -1.68% | 2,014,472 |
| Feb 20, 2026 | 198.54 | 201.79 | 198.00 | 200.76 | 200.76 | 0.76% | 1,978,266 |
| Feb 19, 2026 | 200.40 | 201.23 | 196.60 | 199.24 | 199.24 | -0.11% | 2,134,945 |
| Feb 18, 2026 | 199.55 | 200.44 | 196.99 | 199.46 | 199.46 | 1.07% | 1,940,922 |
| Feb 17, 2026 | 201.35 | 204.25 | 195.77 | 197.34 | 197.34 | -1.41% | 2,185,126 |
| Feb 13, 2026 | 196.95 | 201.51 | 195.99 | 200.17 | 200.17 | 1.66% | 2,162,644 |
| Feb 12, 2026 | 204.08 | 206.77 | 195.71 | 196.91 | 196.91 | -3.44% | 3,171,218 |
| Feb 11, 2026 | 203.17 | 204.33 | 200.51 | 203.92 | 203.92 | 2.22% | 2,877,364 |
| Feb 10, 2026 | 200.25 | 201.00 | 197.75 | 199.50 | 199.50 | -0.93% | 2,033,704 |
| Feb 9, 2026 | 202.92 | 204.14 | 199.90 | 201.38 | 201.38 | -0.64% | 1,942,517 |
| Feb 6, 2026 | 195.88 | 203.14 | 194.50 | 202.68 | 202.68 | 4.40% | 2,837,258 |
| Feb 5, 2026 | 192.63 | 194.88 | 190.11 | 194.14 | 194.14 | -1.66% | 2,370,233 |
| Feb 4, 2026 | 193.28 | 198.36 | 193.24 | 197.41 | 196.21 | 2.67% | 4,382,456 |
| Feb 3, 2026 | 182.61 | 193.04 | 180.96 | 192.27 | 191.10 | 6.69% | 5,522,905 |
| Feb 2, 2026 | 178.07 | 181.50 | 176.50 | 180.22 | 179.12 | -0.67% | 2,781,348 |
| Jan 30, 2026 | 183.16 | 183.16 | 177.91 | 181.43 | 180.33 | -0.58% | 3,295,531 |
| Jan 29, 2026 | 191.77 | 194.50 | 182.00 | 182.49 | 181.38 | -0.83% | 6,555,785 |
| Jan 28, 2026 | 184.93 | 186.77 | 182.55 | 184.02 | 182.90 | 0.61% | 2,756,661 |