Skip to main content
Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
134.74
-4.40 (-3.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

Valero Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025138.17138.55134.58134.74134.74-3.16%2,939,095
Feb 20, 2025136.43139.88135.45139.14139.141.45%2,539,164
Feb 19, 2025138.01138.57135.93137.15137.15-0.75%3,461,195
Feb 18, 2025135.60139.87135.23138.19138.192.13%2,827,218
Feb 14, 2025131.60135.67130.75135.31135.313.30%3,512,886
Feb 13, 2025130.91133.09128.30130.99130.990.06%3,453,918
Feb 12, 2025135.20135.95130.65130.91130.91-4.37%3,131,654
Feb 11, 2025137.56139.42135.20136.89136.890.06%3,231,418
Feb 10, 2025134.13137.41133.91136.81136.812.80%2,533,717
Feb 7, 2025135.21135.43132.99133.08133.08-0.90%2,085,399
Feb 6, 2025141.67142.06133.45134.29134.29-4.45%4,068,367
Feb 5, 2025142.40143.39140.45140.54140.54-1.71%2,624,761
Feb 4, 2025138.38144.13137.40142.99142.995.00%4,523,335
Feb 3, 2025133.73137.75131.42136.18136.182.39%4,174,269
Jan 31, 2025136.88137.60132.79133.00133.00-1.79%3,434,393
Jan 30, 2025143.89143.89134.01135.42135.42-2.91%3,763,393
Jan 29, 2025138.30141.52137.58139.48138.330.98%2,585,768
Jan 28, 2025141.84142.01136.93138.13136.99-2.25%2,855,491
Jan 27, 2025140.68143.23139.17141.31140.141.20%2,945,828
Jan 24, 2025140.64142.42139.17139.63138.48-0.77%2,837,327
Jan 23, 2025136.00140.97135.60140.71139.554.17%3,884,744
Jan 22, 2025138.68138.98134.61135.08133.96-3.19%4,038,520
Jan 21, 2025140.11140.99138.76139.53138.38-1.08%2,663,780
Jan 17, 2025139.35141.59138.28141.05139.881.21%2,531,368
Jan 16, 2025136.89140.10136.36139.37138.221.06%3,212,448
Jan 15, 2025135.22138.68134.70137.91136.772.87%4,326,475
Jan 14, 2025132.02134.53130.19134.06132.950.53%2,957,488
Jan 13, 2025127.90136.39127.90133.35132.254.88%5,190,437
Jan 10, 2025128.22130.21125.91127.15126.101.57%3,030,970
Jan 8, 2025122.20125.37121.80125.19124.150.97%2,259,036
Jan 7, 2025122.57126.43122.28123.99122.961.53%2,776,406
Jan 6, 2025123.97125.00121.58122.12121.11-1.72%2,187,537
Jan 3, 2025123.20124.45122.19124.26123.230.90%1,932,505
Jan 2, 2025123.30125.18122.36123.15122.130.46%2,106,840
Dec 31, 2024119.85122.99119.50122.59121.582.51%2,689,861
Dec 30, 2024119.82121.14118.00119.59118.600.01%2,890,479
Dec 27, 2024119.52120.91118.09119.58118.59-0.08%1,697,798
Dec 26, 2024119.00119.93117.60119.68118.690.71%1,884,374
Dec 24, 2024117.99119.60117.06118.84117.860.16%1,170,131
Dec 23, 2024119.03119.37116.84118.65117.670.05%2,832,576
Dec 20, 2024119.10119.42117.29118.59117.61-0.29%7,606,121
Dec 19, 2024123.00123.00117.14118.93117.95-2.31%5,060,230
Dec 18, 2024124.41125.87121.44121.74120.73-2.52%4,263,686
Dec 17, 2024124.50125.44122.91124.89123.86-0.14%3,710,758
Dec 16, 2024127.93128.81124.68125.07124.04-3.15%4,422,150
Dec 13, 2024129.42130.47128.59129.14128.07-0.42%1,717,977
Dec 12, 2024132.50132.66129.48129.68128.61-2.71%2,066,941
Dec 11, 2024132.60134.39131.76133.29132.190.73%2,349,047
Dec 10, 2024134.09134.97131.73132.32131.23-1.66%2,656,362
Dec 9, 2024132.55136.67132.49134.55133.442.30%2,729,967
Dec 6, 2024133.72133.88130.44131.52130.43-1.15%1,984,251
Dec 5, 2024134.42134.96131.78133.05131.95-0.76%2,525,923
Dec 4, 2024137.45137.45133.21134.07132.96-2.47%2,509,254
Dec 3, 2024140.67142.10137.27137.47136.33-1.91%2,070,537
Dec 2, 2024138.60140.48135.95140.14138.980.76%2,772,398
Nov 29, 2024138.86139.45136.66139.08137.930.38%1,554,106
Nov 27, 2024139.96142.14138.08138.56137.41-0.89%1,907,149
Nov 26, 2024140.40141.05138.66139.80138.64-0.01%1,728,806
Nov 25, 2024141.15142.53139.62139.82138.66-0.77%4,237,293
Nov 22, 2024140.64142.46139.45140.91139.74-0.14%2,375,205
Nov 21, 2024142.08143.00140.72141.11139.94-0.06%1,600,051
Nov 20, 2024141.18142.07139.76141.20140.03-0.57%2,728,460
Nov 19, 2024142.12144.69141.21142.01139.78-1.39%2,522,230
Nov 18, 2024140.23144.19140.22144.01141.742.75%2,466,237
Nov 15, 2024139.45142.48138.81140.16137.960.10%2,258,695
Nov 14, 2024140.00140.92137.10140.02137.820.33%2,544,841
Nov 13, 2024137.82139.99135.86139.56137.361.85%2,304,254
Nov 12, 2024138.00138.15136.22137.02134.86-0.72%1,680,560
Nov 11, 2024136.61138.12135.10138.02135.850.97%1,774,444
Nov 8, 2024136.00136.80134.28136.69134.540.43%1,702,919
Nov 7, 2024138.80138.80135.51136.11133.97-1.87%2,106,212
Nov 6, 2024136.85139.88135.50138.71136.535.04%3,263,038
Nov 5, 2024132.00132.23129.20132.06129.981.62%2,534,529
Nov 4, 2024128.56132.15128.29129.95127.911.35%2,424,312
Nov 1, 2024130.09131.79127.67128.22126.20-1.19%2,169,961
Oct 31, 2024129.34131.06127.75129.76127.720.80%2,993,572
Oct 30, 2024128.50129.74127.38128.73126.710.66%2,523,478
Oct 29, 2024130.91131.24127.08127.88125.87-3.31%3,901,778
Oct 28, 2024130.07132.51130.07132.26130.18-0.11%2,507,740
Oct 25, 2024133.00134.06131.85132.40130.320.79%2,147,818
Oct 24, 2024132.80134.58129.91131.36129.29-1.15%3,784,660
Oct 23, 2024135.00135.69131.48132.89130.80-2.08%3,382,159
Oct 22, 2024136.20136.49134.55135.71133.580.15%1,966,653
Oct 21, 2024137.24137.85134.81135.50133.37-1.12%2,341,360
Oct 18, 2024136.70137.57135.52137.04134.880.29%2,083,541
Oct 17, 2024135.75136.73134.50136.65134.500.83%2,317,440
Oct 16, 2024135.56136.39134.93135.52133.390.65%1,525,653
Oct 15, 2024136.50137.61134.39134.65132.53-4.62%3,247,812
Oct 14, 2024141.87142.18140.59141.17138.95-0.82%1,378,975
Oct 11, 2024142.10144.07141.42142.34140.10-0.26%1,632,114
Oct 10, 2024139.51143.68139.49142.71140.472.40%2,300,917
Oct 9, 2024135.53140.19134.84139.36137.172.22%2,372,280
Oct 8, 2024142.02142.22135.55136.34134.20-5.31%4,177,743
Oct 7, 2024142.01144.99141.77143.98141.721.10%1,983,066
Oct 4, 2024145.20146.13139.96142.42140.18-1.12%2,916,899
Oct 3, 2024135.84144.79135.32144.03141.766.15%5,224,695
Oct 2, 2024138.14138.23134.01135.68133.55-1.30%3,024,674
Oct 1, 2024133.33137.98133.15137.47135.311.81%3,227,023
Sep 30, 2024135.62136.67134.20135.03132.91-0.69%2,623,520
Sep 27, 2024137.00138.13135.33135.97133.83-0.48%2,935,873