Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
125.80
+0.62 (0.50%)
Mar 13, 2025, 4:00 PM EDT - Market closed
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 125.49 | 127.99 | 124.47 | 125.80 | 125.80 | 0.50% | 3,255,064 |
| 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 |
| Feb 27, 2025 | 130.99 | 132.10 | 129.44 | 129.63 | 129.63 | -0.41% | 2,392,058 |
| Feb 26, 2025 | 133.63 | 133.85 | 128.55 | 130.16 | 130.16 | -2.62% | 4,532,208 |
| Feb 25, 2025 | 135.56 | 137.06 | 133.34 | 133.66 | 133.66 | -1.04% | 2,767,398 |
| Feb 24, 2025 | 134.77 | 135.99 | 133.42 | 135.06 | 135.06 | 0.24% | 2,920,585 |
| Feb 21, 2025 | 138.17 | 138.55 | 134.58 | 134.74 | 134.74 | -3.16% | 2,939,095 |
| Feb 20, 2025 | 136.43 | 139.88 | 135.45 | 139.14 | 139.14 | 1.45% | 2,539,164 |
| Feb 19, 2025 | 138.01 | 138.57 | 135.93 | 137.15 | 137.15 | -0.75% | 3,461,195 |
| Feb 18, 2025 | 135.60 | 139.87 | 135.23 | 138.19 | 138.19 | 2.13% | 2,827,218 |
| Feb 14, 2025 | 131.60 | 135.67 | 130.75 | 135.31 | 135.31 | 3.30% | 3,512,886 |
| Feb 13, 2025 | 130.91 | 133.09 | 128.30 | 130.99 | 130.99 | 0.06% | 3,453,918 |
| Feb 12, 2025 | 135.20 | 135.95 | 130.65 | 130.91 | 130.91 | -4.37% | 3,131,654 |
| Feb 11, 2025 | 137.56 | 139.42 | 135.20 | 136.89 | 136.89 | 0.06% | 3,231,418 |
| Feb 10, 2025 | 134.13 | 137.41 | 133.91 | 136.81 | 136.81 | 2.80% | 2,533,717 |
| Feb 7, 2025 | 135.21 | 135.43 | 132.99 | 133.08 | 133.08 | -0.90% | 2,085,399 |
| Feb 6, 2025 | 141.67 | 142.06 | 133.45 | 134.29 | 134.29 | -4.45% | 4,068,367 |
| Feb 5, 2025 | 142.40 | 143.39 | 140.45 | 140.54 | 140.54 | -1.71% | 2,624,761 |
| Feb 4, 2025 | 138.38 | 144.13 | 137.40 | 142.99 | 142.99 | 5.00% | 4,523,335 |
| Feb 3, 2025 | 133.73 | 137.75 | 131.42 | 136.18 | 136.18 | 2.39% | 4,174,269 |
| Jan 31, 2025 | 136.88 | 137.60 | 132.79 | 133.00 | 133.00 | -1.79% | 3,434,393 |
| Jan 30, 2025 | 143.89 | 143.89 | 134.01 | 135.42 | 135.42 | -2.91% | 3,763,393 |
| Jan 29, 2025 | 138.30 | 141.52 | 137.58 | 139.48 | 138.33 | 0.98% | 2,585,768 |
| Jan 28, 2025 | 141.84 | 142.01 | 136.93 | 138.13 | 136.99 | -2.25% | 2,855,491 |
| Jan 27, 2025 | 140.68 | 143.23 | 139.17 | 141.31 | 140.14 | 1.20% | 2,945,828 |
| Jan 24, 2025 | 140.64 | 142.42 | 139.17 | 139.63 | 138.48 | -0.77% | 2,837,327 |
| Jan 23, 2025 | 136.00 | 140.97 | 135.60 | 140.71 | 139.55 | 4.17% | 3,884,744 |
| Jan 22, 2025 | 138.68 | 138.98 | 134.61 | 135.08 | 133.96 | -3.19% | 4,038,520 |
| Jan 21, 2025 | 140.11 | 140.99 | 138.76 | 139.53 | 138.38 | -1.08% | 2,663,780 |
| Jan 17, 2025 | 139.35 | 141.59 | 138.28 | 141.05 | 139.88 | 1.21% | 2,531,368 |
| Jan 16, 2025 | 136.89 | 140.10 | 136.36 | 139.37 | 138.22 | 1.06% | 3,212,448 |
| Jan 15, 2025 | 135.22 | 138.68 | 134.70 | 137.91 | 136.77 | 2.87% | 4,326,475 |
| Jan 14, 2025 | 132.02 | 134.53 | 130.19 | 134.06 | 132.95 | 0.53% | 2,957,488 |
| Jan 13, 2025 | 127.90 | 136.39 | 127.90 | 133.35 | 132.25 | 4.88% | 5,190,437 |
| Jan 10, 2025 | 128.22 | 130.21 | 125.91 | 127.15 | 126.10 | 1.57% | 3,030,970 |
| Jan 8, 2025 | 122.20 | 125.37 | 121.80 | 125.19 | 124.15 | 0.97% | 2,259,036 |
| Jan 7, 2025 | 122.57 | 126.43 | 122.28 | 123.99 | 122.96 | 1.53% | 2,776,406 |
| Jan 6, 2025 | 123.97 | 125.00 | 121.58 | 122.12 | 121.11 | -1.72% | 2,187,537 |
| Jan 3, 2025 | 123.20 | 124.45 | 122.19 | 124.26 | 123.23 | 0.90% | 1,932,505 |
| Jan 2, 2025 | 123.30 | 125.18 | 122.36 | 123.15 | 122.13 | 0.46% | 2,106,840 |
| Dec 31, 2024 | 119.85 | 122.99 | 119.50 | 122.59 | 121.58 | 2.51% | 2,689,861 |
| Dec 30, 2024 | 119.82 | 121.14 | 118.00 | 119.59 | 118.60 | 0.01% | 2,890,479 |