Valero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	264.04	264.16	258.22	259.30	-	0.51%	464,412
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
May 11, 2026	244.68	248.64	242.77	248.13	246.96	2.93%	3,045,482
May 8, 2026	235.21	242.24	232.78	241.06	239.92	1.99%	3,409,241
May 7, 2026	232.00	236.37	227.25	236.35	235.23	-0.14%	3,826,249
May 6, 2026	242.73	243.84	234.68	236.69	235.57	-6.61%	4,444,319
May 5, 2026	251.56	255.51	249.65	253.45	252.25	0.72%	2,829,484
May 4, 2026	248.88	252.78	244.90	251.63	250.44	1.93%	2,844,030
May 1, 2026	250.40	253.96	243.51	246.87	245.70	-2.26%	2,480,432
Apr 30, 2026	245.88	253.25	243.02	252.58	251.39	0.51%	3,529,509
Apr 29, 2026	243.69	251.90	242.12	251.30	250.11	4.59%	3,673,544
Apr 28, 2026	241.19	241.99	238.11	240.27	239.13	0.85%	2,528,331
Apr 27, 2026	236.25	241.30	236.07	238.25	237.12	1.02%	2,299,140
Apr 24, 2026	234.51	235.87	232.11	235.85	234.73	0.86%	1,666,182
Apr 23, 2026	235.29	236.26	230.39	233.83	232.72	-0.23%	2,361,671
Apr 22, 2026	236.40	237.27	231.89	234.36	233.25	0.42%	2,294,507
Apr 21, 2026	226.70	234.27	224.36	233.39	232.29	3.14%	2,685,216
Apr 20, 2026	224.52	228.61	223.23	226.28	225.21	1.18%	3,302,051
Apr 17, 2026	228.19	229.00	214.71	223.65	222.59	-7.48%	6,989,060
Apr 16, 2026	235.00	242.65	235.00	241.74	240.60	2.87%	1,925,190
Apr 15, 2026	234.09	236.56	231.03	235.00	233.89	-0.25%	2,286,874
Apr 14, 2026	242.60	242.60	234.79	235.58	234.47	-2.69%	2,830,074
Apr 13, 2026	243.16	243.31	237.78	242.08	240.94	1.37%	2,772,454
Apr 10, 2026	233.83	239.07	230.20	238.82	237.69	1.58%	2,896,884
Apr 9, 2026	240.09	245.56	233.12	235.10	233.99	-1.89%	3,905,419
Apr 8, 2026	235.00	241.65	231.89	239.64	238.51	-4.71%	5,313,912
Apr 7, 2026	245.91	254.55	245.71	251.49	250.30	2.41%	3,611,687
Apr 6, 2026	242.47	245.65	239.45	245.58	244.42	0.61%	1,486,934
Apr 2, 2026	248.60	250.72	241.00	244.09	242.94	1.09%	2,669,334
Apr 1, 2026	242.75	245.01	235.69	241.46	240.32	-2.27%	5,062,262