Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
164.01
-0.46 (-0.28%)
At close: Dec 26, 2025, 4:00 PM EST
163.09
-0.92 (-0.56%)
After-hours: Dec 26, 2025, 7:56 PM EST
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 169.00 | 169.87 | 165.05 | 169.11 | 168.05 | -1.45% | 2,188,357 |
| Nov 3, 2025 | 170.51 | 171.96 | 167.80 | 171.60 | 170.52 | 1.20% | 1,658,082 |
| Oct 31, 2025 | 169.85 | 171.01 | 167.02 | 169.56 | 168.50 | -0.32% | 1,670,175 |
| Oct 30, 2025 | 170.24 | 173.80 | 169.02 | 170.10 | 169.03 | -0.33% | 1,849,533 |
| Oct 29, 2025 | 168.83 | 172.05 | 167.18 | 170.66 | 169.59 | 0.78% | 1,569,855 |
| Oct 28, 2025 | 172.97 | 173.16 | 169.30 | 169.34 | 168.28 | -2.87% | 1,708,069 |
| Oct 27, 2025 | 171.48 | 174.42 | 169.78 | 174.35 | 173.26 | 1.93% | 2,614,429 |
| Oct 24, 2025 | 174.22 | 176.22 | 170.80 | 171.05 | 169.98 | -1.20% | 2,353,060 |
| Oct 23, 2025 | 163.75 | 174.14 | 163.75 | 173.13 | 172.05 | 6.96% | 4,679,912 |
| Oct 22, 2025 | 158.75 | 162.56 | 156.26 | 161.87 | 160.86 | 2.65% | 3,181,398 |
| Oct 21, 2025 | 159.61 | 160.87 | 157.30 | 157.69 | 156.70 | -1.55% | 1,605,240 |
| Oct 20, 2025 | 158.17 | 161.26 | 157.79 | 160.17 | 159.17 | 1.52% | 1,354,041 |
| Oct 17, 2025 | 157.61 | 160.26 | 156.17 | 157.77 | 156.78 | 0.88% | 2,148,748 |
| Oct 16, 2025 | 161.83 | 161.96 | 155.29 | 156.39 | 155.41 | -2.85% | 2,661,349 |