Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
141.51
+2.09 (1.50%)
Jun 20, 2025, 11:02 AM - Market open
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 141.27 | 142.53 | 139.28 | 139.42 | 139.42 | -1.66% | 2,872,849 |
| Jun 17, 2025 | 139.39 | 142.93 | 137.82 | 141.77 | 141.77 | 2.91% | 4,292,491 |
| Jun 16, 2025 | 135.00 | 138.45 | 133.98 | 137.76 | 137.76 | 2.72% | 3,427,793 |
| Jun 13, 2025 | 132.03 | 134.14 | 131.96 | 134.11 | 134.11 | 0.46% | 3,758,625 |
| Jun 12, 2025 | 132.76 | 133.58 | 131.28 | 133.50 | 133.50 | -0.42% | 2,124,736 |
| Jun 11, 2025 | 133.50 | 134.59 | 131.00 | 134.06 | 134.06 | 1.61% | 2,400,700 |
| Jun 10, 2025 | 129.96 | 133.36 | 129.65 | 131.93 | 131.93 | 2.86% | 2,150,698 |
| Jun 9, 2025 | 129.40 | 130.23 | 128.02 | 128.26 | 128.26 | -0.07% | 2,616,043 |
| Jun 6, 2025 | 128.11 | 130.44 | 127.84 | 128.35 | 128.35 | 1.16% | 2,607,431 |
| Jun 5, 2025 | 127.26 | 128.10 | 125.77 | 126.88 | 126.88 | 0.27% | 1,845,642 |
| Jun 4, 2025 | 130.39 | 131.83 | 125.50 | 126.54 | 126.54 | -3.37% | 4,458,423 |
| Jun 3, 2025 | 128.38 | 132.06 | 127.08 | 130.95 | 130.95 | 2.07% | 2,310,712 |
| Jun 2, 2025 | 131.21 | 131.21 | 125.10 | 128.30 | 128.30 | -0.52% | 2,824,491 |
| May 30, 2025 | 129.11 | 130.36 | 128.15 | 128.97 | 128.97 | -0.15% | 3,870,538 |
| May 29, 2025 | 126.89 | 129.38 | 125.61 | 129.16 | 129.16 | 1.76% | 2,567,654 |
| May 28, 2025 | 131.68 | 131.79 | 126.50 | 126.93 | 126.93 | -2.89% | 3,125,237 |
| May 27, 2025 | 129.10 | 131.56 | 128.35 | 130.71 | 130.71 | 1.68% | 2,426,762 |
| May 23, 2025 | 126.74 | 129.13 | 126.50 | 128.55 | 128.55 | -0.13% | 2,053,076 |
| May 22, 2025 | 126.97 | 129.80 | 125.63 | 128.72 | 128.72 | 0.72% | 3,097,244 |
| May 21, 2025 | 130.93 | 131.19 | 127.70 | 127.80 | 127.80 | -3.34% | 4,223,701 |
| May 20, 2025 | 132.52 | 133.51 | 131.78 | 132.21 | 132.21 | -1.58% | 1,908,842 |
| May 19, 2025 | 134.02 | 134.99 | 132.90 | 134.33 | 133.19 | -1.04% | 2,282,818 |
| May 16, 2025 | 135.71 | 136.07 | 134.09 | 135.74 | 134.59 | 0.27% | 2,253,059 |
| May 15, 2025 | 132.46 | 135.52 | 132.00 | 135.37 | 134.22 | 0.78% | 2,243,757 |
| May 14, 2025 | 132.91 | 135.83 | 132.91 | 134.32 | 133.18 | -0.58% | 2,931,376 |
| May 13, 2025 | 132.70 | 136.72 | 131.71 | 135.11 | 133.97 | 3.54% | 3,391,919 |
| May 12, 2025 | 128.49 | 131.79 | 128.49 | 130.49 | 129.38 | 6.15% | 4,135,383 |
| May 9, 2025 | 123.24 | 123.72 | 121.41 | 122.93 | 121.89 | 0.99% | 2,167,262 |
| May 8, 2025 | 118.03 | 122.95 | 117.72 | 121.73 | 120.70 | 4.09% | 3,289,502 |
| May 7, 2025 | 117.00 | 117.97 | 115.65 | 116.95 | 115.96 | -0.04% | 2,500,043 |
| May 6, 2025 | 120.18 | 120.75 | 116.97 | 117.00 | 116.01 | -1.96% | 3,051,718 |
| May 5, 2025 | 118.07 | 120.97 | 117.25 | 119.34 | 118.33 | 0.34% | 3,776,819 |
| May 2, 2025 | 116.54 | 119.42 | 114.76 | 118.93 | 117.92 | 3.53% | 2,600,892 |
| May 1, 2025 | 116.61 | 118.94 | 114.30 | 114.88 | 113.91 | -1.04% | 3,995,883 |
| Apr 30, 2025 | 113.19 | 116.69 | 112.23 | 116.09 | 115.11 | 0.49% | 3,854,307 |
| Apr 29, 2025 | 113.25 | 116.14 | 113.25 | 115.52 | 114.54 | 0.67% | 1,428,558 |
| Apr 28, 2025 | 114.00 | 116.18 | 113.68 | 114.75 | 113.78 | 0.77% | 2,600,961 |
| Apr 25, 2025 | 112.35 | 114.32 | 112.00 | 113.87 | 112.91 | 0.45% | 2,865,139 |
| Apr 24, 2025 | 116.00 | 116.00 | 110.00 | 113.36 | 112.40 | -1.00% | 4,783,049 |
| Apr 23, 2025 | 115.22 | 116.56 | 113.52 | 114.50 | 113.53 | 1.81% | 3,652,920 |
| Apr 22, 2025 | 111.24 | 113.76 | 109.83 | 112.46 | 111.51 | 3.33% | 3,264,803 |
| Apr 21, 2025 | 108.17 | 108.98 | 106.83 | 108.84 | 107.92 | -1.11% | 2,274,917 |
| Apr 17, 2025 | 108.49 | 111.17 | 108.42 | 110.06 | 109.13 | 2.73% | 2,662,902 |
| Apr 16, 2025 | 107.47 | 110.58 | 106.25 | 107.13 | 106.22 | -0.39% | 4,040,636 |
| Apr 15, 2025 | 109.59 | 110.77 | 107.39 | 107.55 | 106.64 | -2.52% | 3,107,155 |
| Apr 14, 2025 | 114.01 | 114.10 | 108.08 | 110.33 | 109.40 | -0.33% | 3,132,951 |
| Apr 11, 2025 | 109.00 | 112.07 | 106.11 | 110.70 | 109.76 | 1.55% | 3,777,177 |
| Apr 10, 2025 | 111.81 | 112.48 | 105.87 | 109.01 | 108.09 | -5.94% | 4,861,797 |
| Apr 9, 2025 | 103.78 | 117.39 | 101.66 | 115.90 | 114.92 | 10.19% | 7,800,067 |
| Apr 8, 2025 | 109.52 | 109.92 | 103.66 | 105.18 | 104.29 | -1.40% | 5,350,694 |