Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
252.58
+1.28 (0.51%)
At close: Apr 30, 2026, 4:00 PM EDT
253.40
+0.82 (0.32%)
After-hours: Apr 30, 2026, 7:48 PM EDT
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 245.88 | 253.25 | 243.02 | 252.58 | 252.58 | 0.51% | 3,417,128 |
| Apr 29, 2026 | 243.69 | 251.90 | 242.12 | 251.30 | 251.30 | 4.59% | 3,637,709 |
| Apr 28, 2026 | 241.19 | 241.99 | 238.11 | 240.27 | 240.27 | 0.85% | 1,983,091 |
| Apr 27, 2026 | 236.25 | 241.30 | 236.07 | 238.25 | 238.25 | 1.02% | 2,196,489 |
| Apr 24, 2026 | 234.51 | 235.87 | 232.11 | 235.85 | 235.85 | 0.86% | 1,654,046 |
| Apr 23, 2026 | 235.29 | 236.26 | 230.39 | 233.83 | 233.83 | -0.23% | 2,280,050 |
| Apr 22, 2026 | 236.40 | 237.27 | 231.89 | 234.36 | 234.36 | 0.42% | 2,268,131 |
| Apr 21, 2026 | 226.70 | 234.27 | 224.36 | 233.39 | 233.39 | 3.14% | 2,615,353 |
| Apr 20, 2026 | 224.52 | 228.61 | 223.23 | 226.28 | 226.28 | 1.18% | 3,286,157 |
| Apr 17, 2026 | 228.19 | 229.00 | 214.71 | 223.65 | 223.65 | -7.48% | 6,975,495 |
| Apr 16, 2026 | 235.00 | 242.65 | 235.00 | 241.74 | 241.74 | 2.87% | 1,922,067 |
| Apr 15, 2026 | 234.09 | 236.56 | 231.03 | 235.00 | 235.00 | -0.25% | 2,285,108 |
| Apr 14, 2026 | 242.60 | 242.60 | 234.79 | 235.58 | 235.58 | -2.69% | 2,825,403 |
| Apr 13, 2026 | 243.16 | 243.31 | 237.78 | 242.08 | 242.08 | 1.37% | 2,726,551 |
| Apr 10, 2026 | 233.83 | 239.07 | 230.20 | 238.82 | 238.82 | 1.58% | 2,888,715 |
| Apr 9, 2026 | 240.09 | 245.56 | 233.12 | 235.10 | 235.10 | -1.89% | 3,887,518 |
| Apr 8, 2026 | 235.00 | 241.65 | 231.89 | 239.64 | 239.64 | -4.71% | 5,310,998 |
| Apr 7, 2026 | 245.91 | 254.55 | 245.71 | 251.49 | 251.49 | 2.41% | 3,546,940 |
| Apr 6, 2026 | 242.47 | 245.65 | 239.45 | 245.58 | 245.58 | 0.61% | 1,485,779 |
| Apr 2, 2026 | 248.60 | 250.72 | 241.00 | 244.09 | 244.09 | 1.09% | 2,665,109 |
| Apr 1, 2026 | 242.75 | 245.01 | 235.69 | 241.46 | 241.46 | -2.27% | 5,042,086 |
| Mar 31, 2026 | 249.78 | 254.91 | 242.55 | 247.08 | 247.08 | -1.27% | 3,695,353 |
| Mar 30, 2026 | 255.69 | 258.43 | 248.43 | 250.27 | 250.27 | -1.59% | 4,049,038 |
| Mar 27, 2026 | 247.86 | 255.97 | 246.07 | 254.32 | 254.32 | 2.49% | 4,486,856 |
| Mar 26, 2026 | 235.24 | 249.11 | 235.00 | 248.14 | 248.14 | 5.80% | 4,135,394 |
| Mar 25, 2026 | 238.90 | 243.75 | 234.27 | 234.54 | 234.54 | -2.98% | 4,451,446 |
| Mar 24, 2026 | 238.74 | 246.26 | 236.30 | 241.75 | 241.75 | 1.84% | 3,664,943 |
| Mar 23, 2026 | 232.25 | 241.45 | 231.20 | 237.39 | 237.39 | -1.03% | 3,892,584 |
| Mar 20, 2026 | 243.21 | 244.74 | 237.94 | 239.86 | 239.86 | -0.91% | 19,631,990 |
| Mar 19, 2026 | 241.78 | 247.73 | 240.57 | 242.07 | 242.07 | 1.51% | 4,194,253 |
| Mar 18, 2026 | 239.31 | 242.56 | 236.74 | 238.46 | 238.46 | 1.06% | 3,505,710 |
| Mar 17, 2026 | 234.50 | 237.89 | 232.35 | 235.96 | 235.96 | 1.46% | 2,487,906 |
| Mar 16, 2026 | 232.59 | 234.97 | 230.00 | 232.57 | 232.57 | 0.86% | 2,645,839 |
| Mar 13, 2026 | 232.26 | 235.70 | 230.30 | 230.59 | 230.59 | -2.21% | 4,078,599 |
| Mar 12, 2026 | 232.39 | 240.27 | 230.84 | 235.81 | 235.81 | 2.06% | 4,969,150 |
| Mar 11, 2026 | 218.63 | 231.23 | 218.63 | 231.05 | 231.05 | 6.46% | 3,751,951 |
| Mar 10, 2026 | 216.01 | 220.91 | 213.83 | 217.02 | 217.02 | 0.50% | 3,915,474 |
| Mar 9, 2026 | 226.37 | 226.37 | 214.11 | 215.95 | 215.95 | -3.86% | 6,436,759 |
| Mar 6, 2026 | 226.97 | 230.49 | 221.32 | 224.63 | 224.63 | -1.49% | 4,328,430 |
| Mar 5, 2026 | 229.50 | 232.99 | 223.32 | 228.03 | 228.03 | 1.08% | 6,127,070 |
| Mar 4, 2026 | 217.25 | 225.96 | 216.44 | 225.60 | 225.60 | 3.62% | 4,216,800 |
| Mar 3, 2026 | 218.99 | 221.95 | 210.76 | 217.71 | 217.71 | 1.30% | 5,341,953 |
| Mar 2, 2026 | 214.99 | 216.18 | 207.49 | 214.91 | 214.91 | 5.02% | 5,449,499 |
| Feb 27, 2026 | 203.96 | 205.03 | 199.10 | 204.64 | 204.64 | 0.42% | 2,873,538 |
| Feb 26, 2026 | 198.00 | 205.99 | 196.88 | 203.79 | 203.79 | 2.08% | 2,342,656 |
| Feb 25, 2026 | 200.47 | 200.68 | 195.37 | 199.64 | 199.64 | 0.16% | 2,258,632 |
| Feb 24, 2026 | 197.41 | 199.50 | 194.58 | 199.33 | 199.33 | 0.98% | 1,894,580 |
| Feb 23, 2026 | 200.63 | 204.26 | 195.70 | 197.39 | 197.39 | -1.68% | 2,014,472 |
| Feb 20, 2026 | 198.54 | 201.79 | 198.00 | 200.76 | 200.76 | 0.76% | 1,978,266 |
| Feb 19, 2026 | 200.40 | 201.23 | 196.60 | 199.24 | 199.24 | -0.11% | 2,134,945 |