Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
202.68
+8.54 (4.40%)
At close: Feb 6, 2026, 4:00 PM EST
201.14
-1.54 (-0.76%)
After-hours: Feb 6, 2026, 7:59 PM EST
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 184.73 | 185.80 | 181.14 | 182.91 | 181.80 | -0.20% | 2,359,774 |
| Jan 26, 2026 | 188.67 | 189.87 | 181.53 | 183.28 | 182.17 | -2.04% | 3,370,914 |
| Jan 23, 2026 | 189.49 | 194.35 | 186.87 | 187.09 | 185.95 | 0.11% | 2,846,647 |
| Jan 22, 2026 | 187.58 | 189.31 | 185.37 | 186.89 | 185.75 | -0.69% | 2,951,476 |
| Jan 21, 2026 | 187.98 | 193.33 | 187.33 | 188.19 | 187.05 | 1.87% | 3,130,279 |
| Jan 20, 2026 | 184.55 | 186.99 | 183.10 | 184.73 | 183.61 | 0.69% | 2,689,758 |
| Jan 16, 2026 | 185.00 | 186.30 | 182.85 | 183.46 | 182.34 | -0.61% | 2,374,371 |
| Jan 15, 2026 | 184.50 | 186.56 | 183.26 | 184.58 | 183.46 | -1.03% | 2,172,178 |
| Jan 14, 2026 | 183.26 | 189.95 | 181.69 | 186.51 | 185.38 | 2.62% | 3,963,037 |
| Jan 13, 2026 | 182.32 | 185.00 | 179.88 | 181.74 | 180.64 | 1.18% | 3,100,345 |
| Jan 12, 2026 | 185.36 | 185.59 | 178.34 | 179.62 | 178.53 | -3.05% | 3,368,490 |
| Jan 9, 2026 | 191.49 | 191.85 | 182.61 | 185.28 | 184.15 | -3.16% | 5,472,876 |
| Jan 8, 2026 | 184.11 | 192.00 | 181.01 | 191.32 | 190.16 | 4.06% | 5,961,729 |
| Jan 7, 2026 | 184.36 | 187.65 | 183.07 | 183.86 | 182.74 | 3.14% | 7,565,724 |
| Jan 6, 2026 | 182.70 | 184.07 | 177.25 | 178.27 | 177.19 | -1.27% | 5,332,954 |
| Jan 5, 2026 | 179.69 | 184.98 | 177.51 | 180.57 | 179.47 | 9.23% | 9,056,477 |
| Jan 2, 2026 | 163.25 | 165.67 | 162.08 | 165.31 | 164.31 | 1.55% | 1,938,618 |
| Dec 31, 2025 | 164.86 | 165.02 | 160.97 | 162.79 | 161.80 | -1.26% | 2,321,014 |
| Dec 30, 2025 | 166.65 | 166.73 | 163.65 | 164.86 | 163.86 | -0.48% | 2,569,302 |
| Dec 29, 2025 | 165.00 | 166.68 | 162.89 | 165.66 | 164.65 | 1.01% | 2,811,730 |
| Dec 26, 2025 | 164.02 | 164.81 | 162.22 | 164.01 | 163.01 | -0.28% | 2,517,814 |
| Dec 24, 2025 | 164.13 | 164.56 | 162.75 | 164.47 | 163.47 | -0.18% | 881,585 |
| Dec 23, 2025 | 164.16 | 165.19 | 162.98 | 164.77 | 163.77 | 0.75% | 1,971,197 |
| Dec 22, 2025 | 164.49 | 165.49 | 162.80 | 163.55 | 162.56 | 0.52% | 2,795,855 |
| Dec 19, 2025 | 161.85 | 164.44 | 161.54 | 162.71 | 161.72 | 0.48% | 6,529,895 |
| Dec 18, 2025 | 163.85 | 163.85 | 160.72 | 161.94 | 160.96 | -0.60% | 2,548,793 |
| Dec 17, 2025 | 163.39 | 163.39 | 159.90 | 162.91 | 161.92 | 0.06% | 2,924,264 |
| Dec 16, 2025 | 166.28 | 166.45 | 161.54 | 162.82 | 161.83 | -3.03% | 4,040,748 |
| Dec 15, 2025 | 168.30 | 168.32 | 166.03 | 167.90 | 166.88 | -0.24% | 3,332,574 |
| Dec 12, 2025 | 170.35 | 171.10 | 166.78 | 168.30 | 167.28 | -2.10% | 3,234,749 |
| Dec 11, 2025 | 172.28 | 173.97 | 169.82 | 171.91 | 170.87 | -2.32% | 2,910,908 |
| Dec 10, 2025 | 173.98 | 177.99 | 171.70 | 176.00 | 174.93 | 0.39% | 2,896,073 |
| Dec 9, 2025 | 173.19 | 176.44 | 172.37 | 175.32 | 174.25 | 1.01% | 2,026,224 |
| Dec 8, 2025 | 173.56 | 175.58 | 170.73 | 173.56 | 172.50 | -0.33% | 2,040,513 |
| Dec 5, 2025 | 174.95 | 178.10 | 174.00 | 174.14 | 173.08 | -0.46% | 2,202,951 |
| Dec 4, 2025 | 177.38 | 177.84 | 171.65 | 174.95 | 173.89 | -1.19% | 3,258,927 |
| Dec 3, 2025 | 179.02 | 181.16 | 176.20 | 177.05 | 175.97 | -0.83% | 3,138,701 |
| Dec 2, 2025 | 179.44 | 179.82 | 173.65 | 178.53 | 177.44 | -1.11% | 3,239,117 |
| Dec 1, 2025 | 177.32 | 182.05 | 177.10 | 180.54 | 179.44 | 2.14% | 2,573,203 |
| Nov 28, 2025 | 175.01 | 177.80 | 174.50 | 176.76 | 175.69 | 1.31% | 936,217 |
| Nov 26, 2025 | 174.00 | 176.45 | 174.00 | 174.47 | 173.41 | 0.21% | 1,759,975 |
| Nov 25, 2025 | 174.22 | 175.38 | 170.41 | 174.10 | 173.04 | -0.15% | 2,646,088 |