Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
381.46
-18.20 (-4.55%)
At close: Nov 2, 2026, 4:00 PM EST
382.95
+1.49 (0.39%)
After-hours: Nov 2, 2026, 7:15 PM EST
Valero Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 392.68 | 396.03 | 380.54 | 381.46 | 381.46 | -4.55% | 4,287,895 |
| Oct 30, 2026 | 387.10 | 400.60 | 386.66 | 399.66 | 399.66 | 3.92% | 4,235,224 |
| Oct 29, 2026 | 392.05 | 392.99 | 377.45 | 384.57 | 384.57 | -1.01% | 3,350,869 |
| Oct 28, 2026 | 390.33 | 394.80 | 380.74 | 388.48 | 388.48 | 0.29% | 2,894,224 |
| Oct 27, 2026 | 420.34 | 423.26 | 385.65 | 387.34 | 387.34 | -9.24% | 5,080,263 |
| Oct 26, 2026 | 418.00 | 436.20 | 417.75 | 426.76 | 426.76 | 1.78% | 2,218,883 |
| Oct 23, 2026 | 428.98 | 430.72 | 416.56 | 419.28 | 419.28 | -1.64% | 2,405,144 |
| Oct 22, 2026 | 439.55 | 439.55 | 416.41 | 426.28 | 426.28 | -2.40% | 2,804,017 |
| Oct 21, 2026 | 433.64 | 440.94 | 423.69 | 436.75 | 436.75 | 0.77% | 2,621,502 |
| Oct 20, 2026 | 433.58 | 437.83 | 425.43 | 433.42 | 433.42 | 0.03% | 2,209,897 |
| Oct 19, 2026 | 445.76 | 456.32 | 431.23 | 433.31 | 433.31 | -2.56% | 2,312,741 |
| Oct 16, 2026 | 447.34 | 451.98 | 439.40 | 444.71 | 444.71 | 0.15% | 1,899,693 |
| Oct 15, 2026 | 456.50 | 456.50 | 437.02 | 444.06 | 444.06 | -3.42% | 2,511,884 |
| Oct 14, 2026 | 459.79 | 461.52 | 451.50 | 459.78 | 459.78 | 0.73% | 2,105,773 |
| Oct 13, 2026 | 440.00 | 457.20 | 438.20 | 456.46 | 456.46 | 4.69% | 2,497,616 |
| Oct 12, 2026 | 440.26 | 447.50 | 431.88 | 436.00 | 436.00 | 0.52% | 1,689,591 |
| Oct 9, 2026 | 440.50 | 449.77 | 427.00 | 433.75 | 433.75 | -2.26% | 3,330,577 |
| Oct 8, 2026 | 429.92 | 446.48 | 427.43 | 443.80 | 443.80 | 4.65% | 2,563,007 |
| Oct 7, 2026 | 423.24 | 428.99 | 421.24 | 424.10 | 424.10 | 1.16% | 1,818,593 |
| Oct 6, 2026 | 416.25 | 422.99 | 413.43 | 419.22 | 419.22 | -0.03% | 1,888,559 |
| Oct 5, 2026 | 404.99 | 421.98 | 404.21 | 419.33 | 419.33 | 3.21% | 2,500,451 |
| Oct 2, 2026 | 403.79 | 410.41 | 389.61 | 406.30 | 406.30 | -0.53% | 2,559,277 |
| Oct 1, 2026 | 387.25 | 408.46 | 384.58 | 408.46 | 408.46 | 5.38% | 2,662,834 |
| Sep 30, 2026 | 393.19 | 398.88 | 385.76 | 387.61 | 387.61 | -0.03% | 2,521,396 |
| Sep 29, 2026 | 381.57 | 389.40 | 379.57 | 387.72 | 387.72 | -0.47% | 2,391,647 |
| Sep 28, 2026 | 389.11 | 395.85 | 385.00 | 389.57 | 389.57 | 0.62% | 3,550,636 |
| Sep 25, 2026 | 378.00 | 388.92 | 370.59 | 387.18 | 387.18 | 1.13% | 3,803,334 |
| Sep 24, 2026 | 379.06 | 393.00 | 373.17 | 382.86 | 382.86 | 1.87% | 3,679,511 |
| Sep 23, 2026 | 380.43 | 388.01 | 364.96 | 375.84 | 375.84 | -0.34% | 7,073,379 |
| Sep 22, 2026 | 384.90 | 396.20 | 375.03 | 377.14 | 377.14 | -4.10% | 7,387,067 |
| Sep 21, 2026 | 409.59 | 419.04 | 391.00 | 393.27 | 393.27 | -4.84% | 3,809,908 |
| Sep 18, 2026 | 412.00 | 416.66 | 409.15 | 413.28 | 413.28 | 0.18% | 9,026,498 |
| Sep 17, 2026 | 398.45 | 413.44 | 394.06 | 412.53 | 412.53 | 2.29% | 3,227,727 |
| Sep 16, 2026 | 391.68 | 407.27 | 388.00 | 403.28 | 403.28 | 1.57% | 3,516,439 |
| Sep 15, 2026 | 383.51 | 398.51 | 381.23 | 397.04 | 397.04 | 3.68% | 3,609,093 |
| Sep 14, 2026 | 395.26 | 399.76 | 375.10 | 382.95 | 382.95 | -1.91% | 4,812,552 |
| Sep 11, 2026 | 388.00 | 399.26 | 385.40 | 390.42 | 390.42 | 1.29% | 3,048,064 |
| Sep 10, 2026 | 393.54 | 393.54 | 382.15 | 385.43 | 385.43 | -0.91% | 3,067,167 |
| Sep 9, 2026 | 386.37 | 389.18 | 379.59 | 388.95 | 388.95 | 1.59% | 3,047,381 |
| Sep 8, 2026 | 379.18 | 384.26 | 377.00 | 382.85 | 382.85 | 3.27% | 2,733,004 |
| Sep 4, 2026 | 368.50 | 372.34 | 360.31 | 370.72 | 370.72 | 0.01% | 2,833,695 |
| Sep 3, 2026 | 365.00 | 375.11 | 362.55 | 370.69 | 370.69 | 1.26% | 2,474,382 |
| Sep 2, 2026 | 359.92 | 370.11 | 359.52 | 366.09 | 366.09 | 1.13% | 2,825,571 |
| Sep 1, 2026 | 363.92 | 364.90 | 356.23 | 361.99 | 361.99 | 0.86% | 2,713,077 |
| Aug 31, 2026 | 359.96 | 362.79 | 351.18 | 358.92 | 358.92 | 1.86% | 3,431,605 |
| Aug 28, 2026 | 348.03 | 352.86 | 345.12 | 352.36 | 352.36 | 1.66% | 1,830,619 |
| Aug 27, 2026 | 349.00 | 351.12 | 341.25 | 346.59 | 346.59 | -0.41% | 1,919,383 |
| Aug 26, 2026 | 335.79 | 349.89 | 335.00 | 348.03 | 348.03 | 2.24% | 2,145,363 |
| Aug 25, 2026 | 341.69 | 346.81 | 340.08 | 340.41 | 340.41 | -1.62% | 1,696,338 |
| Aug 24, 2026 | 346.25 | 353.00 | 343.77 | 346.00 | 346.00 | -0.82% | 1,987,324 |