Valero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	319.14	319.25	307.68	308.50	-	-0.78%	1,292,914
Jul 22, 2026	319.25	320.24	308.26	310.92	310.92	-1.23%	2,547,719
Jul 21, 2026	315.96	318.22	310.01	314.80	314.80	0.48%	2,823,612
Jul 20, 2026	308.99	316.57	306.51	313.31	313.31	1.18%	2,484,711
Jul 17, 2026	306.28	309.90	302.52	309.65	309.65	3.13%	2,631,199
Jul 16, 2026	295.57	303.64	294.00	300.26	300.26	2.60%	2,767,314
Jul 15, 2026	299.00	299.66	287.34	292.66	292.66	-2.91%	4,242,226
Jul 14, 2026	299.39	301.43	293.68	301.43	301.43	1.91%	2,924,713
Jul 13, 2026	285.82	297.66	285.82	295.79	295.79	5.38%	2,775,710
Jul 10, 2026	282.98	287.05	274.81	280.69	280.69	-0.20%	1,910,162
Jul 9, 2026	281.89	284.28	277.28	281.25	281.25	-0.58%	2,500,025
Jul 8, 2026	272.01	283.28	271.04	282.88	282.88	6.26%	3,865,941
Jul 7, 2026	268.08	269.54	261.10	266.22	266.22	-1.52%	2,214,861
Jul 6, 2026	267.63	273.95	265.53	270.32	270.32	0.96%	1,728,698
Jul 2, 2026	269.90	274.92	267.36	267.76	267.76	-0.62%	2,057,435
Jul 1, 2026	263.04	269.90	260.75	269.44	269.44	3.46%	2,380,665
Jun 30, 2026	267.00	269.69	259.42	260.44	260.44	-2.21%	2,873,784
Jun 29, 2026	262.42	272.17	261.03	266.32	266.32	2.68%	3,004,017
Jun 26, 2026	253.46	260.67	252.00	259.37	259.37	1.69%	8,254,191
Jun 25, 2026	240.70	255.74	240.02	255.06	255.06	5.21%	3,272,440
Jun 24, 2026	238.91	244.21	236.10	242.43	242.43	-0.51%	3,459,446
Jun 23, 2026	242.84	245.77	241.17	243.68	243.68	-0.04%	3,262,135
Jun 22, 2026	238.48	243.80	233.95	243.78	243.78	3.17%	2,807,389
Jun 18, 2026	236.92	238.03	232.72	236.30	236.30	-1.45%	5,973,504
Jun 17, 2026	243.82	244.52	236.89	239.77	239.77	-1.79%	2,732,579
Jun 16, 2026	243.94	245.97	239.95	244.13	244.13	-1.23%	2,922,340
Jun 15, 2026	244.70	249.20	241.15	247.16	247.16	-4.45%	4,271,512
Jun 12, 2026	251.78	262.33	251.00	258.67	258.67	1.20%	2,189,545
Jun 11, 2026	264.04	264.16	253.43	255.60	255.60	-0.93%	3,284,017
Jun 10, 2026	258.00	263.52	253.95	257.99	257.99	1.66%	2,436,800
Jun 9, 2026	257.50	258.19	246.47	253.78	253.78	-1.78%	2,565,000
Jun 8, 2026	260.00	264.01	254.89	258.39	258.39	1.00%	2,786,546
Jun 5, 2026	258.44	262.85	253.38	255.82	255.82	-1.17%	2,394,477
Jun 4, 2026	255.86	262.69	254.61	258.85	258.85	-0.99%	2,278,619
Jun 3, 2026	260.80	265.61	256.82	261.45	261.45	1.24%	2,687,899
Jun 2, 2026	254.18	260.39	250.46	258.26	258.26	2.27%	2,314,552
Jun 1, 2026	248.50	255.97	248.10	252.52	252.52	3.15%	2,316,957
May 29, 2026	245.01	246.33	242.20	244.82	244.82	-0.01%	3,457,138
May 28, 2026	243.87	246.39	241.09	244.85	244.85	1.88%	2,562,596
May 27, 2026	235.97	243.57	233.23	240.34	240.34	-0.46%	2,319,953
May 26, 2026	243.26	248.47	241.22	241.45	241.45	-2.23%	2,696,872
May 22, 2026	241.80	247.42	241.44	246.96	246.96	2.43%	2,488,422
May 21, 2026	255.40	255.63	240.81	241.09	241.09	-4.55%	3,497,785
May 20, 2026	261.45	263.75	251.78	253.77	252.57	-3.37%	2,959,463
May 19, 2026	259.52	262.89	254.60	262.62	261.38	1.59%	3,842,015
May 18, 2026	249.95	260.31	246.49	258.52	257.30	3.10%	3,255,633
May 15, 2026	247.18	251.00	245.88	250.74	249.55	2.44%	3,126,151
May 14, 2026	243.65	244.97	240.64	244.77	243.61	0.27%	2,193,038
May 13, 2026	248.10	249.56	240.33	244.10	242.95	-1.22%	2,240,802
May 12, 2026	250.10	250.28	246.51	247.12	245.95	-0.41%	3,387,378