Skip to main content
logo
Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
180.54
+3.78 (2.14%)
At close: Dec 1, 2025, 4:00 PM EST
181.79
+1.25 (0.69%)
After-hours: Dec 1, 2025, 7:58 PM EST

Valero Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025177.32182.05177.10180.54180.542.14%2,572,273
Nov 28, 2025175.01177.80174.50176.76176.761.31%936,217
Nov 26, 2025174.00176.45174.00174.47174.470.21%1,759,975
Nov 25, 2025174.22175.38170.41174.10174.10-0.15%2,646,088
Nov 24, 2025172.95175.02168.50174.37174.370.53%3,816,955
Nov 21, 2025170.42175.78168.58173.45173.451.54%3,735,144
Nov 20, 2025180.11182.94170.63170.82170.82-5.27%3,980,474
Nov 19, 2025179.35181.16175.68180.33179.20-2.75%3,768,455
Nov 18, 2025177.71185.62176.80185.43184.273.94%3,387,783
Nov 17, 2025181.73182.72178.09178.40177.28-1.85%3,014,842
Nov 14, 2025176.50183.93176.30181.76180.623.40%3,222,825
Nov 13, 2025178.11179.54175.08175.78174.68-0.99%2,308,169
Nov 12, 2025180.00181.50177.18177.54176.43-1.84%1,800,948
Nov 11, 2025180.10182.99179.95180.86179.730.94%1,869,093
Nov 10, 2025175.53180.15172.97179.18178.062.03%2,146,061
Nov 7, 2025176.76179.00174.26175.62174.52-0.22%2,393,433
Nov 6, 2025172.03179.10172.03176.01174.913.45%3,112,019
Nov 5, 2025169.71172.69168.62170.14169.070.61%1,762,403
Nov 4, 2025169.00169.87165.05169.11168.05-1.45%2,188,357
Nov 3, 2025170.51171.96167.80171.60170.521.20%1,658,082
Oct 31, 2025169.85171.01167.02169.56168.50-0.32%1,670,175
Oct 30, 2025170.24173.80169.02170.10169.03-0.33%1,849,533
Oct 29, 2025168.83172.05167.18170.66169.590.78%1,569,855
Oct 28, 2025172.97173.16169.30169.34168.28-2.87%1,708,069
Oct 27, 2025171.48174.42169.78174.35173.261.93%2,614,429
Oct 24, 2025174.22176.22170.80171.05169.98-1.20%2,353,060
Oct 23, 2025163.75174.14163.75173.13172.056.96%4,679,912
Oct 22, 2025158.75162.56156.26161.87160.862.65%3,181,398
Oct 21, 2025159.61160.87157.30157.69156.70-1.55%1,605,240
Oct 20, 2025158.17161.26157.79160.17159.171.52%1,354,041
Oct 17, 2025157.61160.26156.17157.77156.780.88%2,148,748
Oct 16, 2025161.83161.96155.29156.39155.41-2.85%2,661,349
Oct 15, 2025163.69164.13159.13160.98159.97-0.75%1,756,502
Oct 14, 2025159.11163.66159.11162.19161.170.48%1,953,400
Oct 13, 2025159.85162.55159.85161.41160.402.15%1,382,387
Oct 10, 2025160.74161.80157.64158.02157.03-2.46%2,363,087
Oct 9, 2025163.74164.43161.25162.01160.99-0.26%1,655,586
Oct 8, 2025162.68163.91160.65162.44161.42-0.45%1,582,487
Oct 7, 2025163.16163.78158.87163.17162.15-0.15%2,173,853
Oct 6, 2025161.82165.07160.80163.42162.401.88%2,020,890
Oct 3, 2025165.95168.50159.91160.40159.39-2.61%4,487,704
Oct 2, 2025166.86167.61162.36164.70163.67-1.77%3,916,347
Oct 1, 2025170.01170.01166.45167.67166.62-1.52%2,458,624
Sep 30, 2025170.31172.08168.75170.26169.19-1.09%2,385,788
Sep 29, 2025175.00175.00170.14172.14171.06-1.99%2,604,688
Sep 26, 2025174.83178.43174.08175.63174.530.69%3,032,406
Sep 25, 2025171.09176.02170.37174.42173.332.10%4,094,329
Sep 24, 2025170.99173.76170.80170.83169.760.26%3,523,425
Sep 23, 2025166.70172.03166.70170.39169.322.37%4,022,397
Sep 22, 2025162.63167.08161.93166.44165.402.35%2,613,346