Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
436.00
+2.25 (0.52%)
At close: Oct 12, 2026, 4:00 PM EDT
437.39
+1.39 (0.32%)
Pre-market: Oct 13, 2026, 4:01 AM EDT
Valero Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 440.26 | 447.50 | 431.88 | 436.00 | 436.00 | 0.52% | 1,716,903 |
| 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 |
| Aug 21, 2026 | 343.49 | 350.73 | 342.50 | 348.86 | 348.86 | 2.15% | 1,902,598 |
| Aug 20, 2026 | 348.50 | 352.70 | 340.94 | 341.51 | 341.51 | -1.37% | 2,260,163 |
| Aug 19, 2026 | 350.00 | 350.73 | 343.43 | 346.26 | 346.26 | -1.08% | 2,290,966 |
| Aug 18, 2026 | 350.03 | 351.00 | 344.49 | 350.05 | 350.05 | 0.82% | 1,757,221 |
| Aug 17, 2026 | 344.00 | 350.63 | 340.29 | 347.19 | 347.19 | 1.62% | 2,149,304 |
| Aug 14, 2026 | 342.92 | 346.09 | 339.23 | 341.67 | 341.67 | -0.36% | 1,914,696 |
| Aug 13, 2026 | 327.93 | 343.73 | 326.12 | 342.92 | 342.92 | 3.85% | 2,180,291 |
| Aug 12, 2026 | 321.24 | 330.96 | 320.77 | 330.21 | 330.21 | 1.94% | 2,385,463 |
| Aug 11, 2026 | 315.25 | 324.38 | 313.95 | 323.92 | 323.92 | 2.85% | 2,134,778 |
| Aug 10, 2026 | 304.35 | 315.88 | 301.35 | 314.95 | 314.95 | 5.58% | 3,103,595 |
| Aug 7, 2026 | 298.50 | 301.90 | 291.46 | 298.31 | 298.31 | -1.54% | 2,902,492 |
| Aug 6, 2026 | 307.00 | 308.44 | 296.95 | 302.99 | 302.99 | 0.20% | 2,482,535 |
| Aug 5, 2026 | 315.00 | 315.00 | 301.30 | 302.39 | 302.39 | -2.05% | 3,121,752 |
| Aug 4, 2026 | 305.00 | 311.37 | 300.01 | 308.73 | 308.73 | 0.39% | 3,509,855 |
| Aug 3, 2026 | 311.94 | 314.35 | 303.02 | 307.54 | 307.54 | -1.71% | 3,152,868 |