Valero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	255.40	255.63	248.41	248.78	-	-1.97%	1,102,984
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
Mar 31, 2026	249.78	254.91	242.55	247.08	245.91	-1.27%	3,743,951
Mar 30, 2026	255.69	258.43	248.43	250.27	249.09	-1.59%	4,123,829
Mar 27, 2026	247.86	255.97	246.07	254.32	253.12	2.49%	4,529,957
Mar 26, 2026	235.24	249.11	235.00	248.14	246.97	5.80%	4,151,069
Mar 25, 2026	238.90	243.75	234.27	234.54	233.43	-2.98%	4,480,863
Mar 24, 2026	238.74	246.26	236.30	241.75	240.61	1.84%	3,678,286
Mar 23, 2026	232.25	241.45	231.20	237.39	236.27	-1.03%	3,904,510
Mar 20, 2026	243.21	244.74	237.94	239.86	238.73	-0.91%	19,803,131
Mar 19, 2026	241.78	247.73	240.57	242.07	240.93	1.51%	4,205,508
Mar 18, 2026	239.31	242.56	236.74	238.46	237.33	1.06%	3,527,511
Mar 17, 2026	234.50	237.89	232.35	235.96	234.84	1.46%	2,500,782
Mar 16, 2026	232.59	234.97	230.00	232.57	231.47	0.86%	2,648,708
Mar 13, 2026	232.26	235.70	230.30	230.59	229.50	-2.21%	4,087,991
Mar 12, 2026	232.39	240.27	230.84	235.81	234.69	2.06%	4,989,950