Home

Valero Energy (VLO)

177.05
-1.48 (-0.83%)
NYSE · Last Trade: Dec 3rd, 11:27 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valero Energy (VLO)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025179.02181.16176.20177.053,138,569177.05
12/02/2025179.44179.82173.65178.533,239,029178.53
12/01/2025177.32182.05177.10180.542,573,081180.54
11/28/2025175.01177.80174.50176.76936,218176.76
11/26/2025174.00176.45174.00174.471,759,976174.47
11/25/2025174.22175.38170.41174.102,593,633174.10
11/24/2025172.95175.02168.50174.373,721,207174.37
11/21/2025170.42175.78168.58173.453,735,148173.45
11/20/2025180.11182.94170.63170.823,979,118170.82
11/19/2025179.35181.16175.68180.333,768,358179.20
11/18/2025177.71185.62176.80185.433,387,465184.27
11/17/2025181.73182.72178.09178.403,014,516177.28
11/14/2025176.50183.93176.30181.763,222,828180.62
11/13/2025178.11179.54175.08175.782,308,079174.68
11/12/2025180.00181.50177.18177.541,800,843176.43
11/11/2025180.10182.99179.95180.861,868,793179.73
11/10/2025175.53180.15172.97179.182,145,921178.06
11/07/2025176.76179.00174.26175.622,393,434174.52
11/06/2025172.03179.09172.03176.013,111,762174.91
11/05/2025169.71172.69168.62170.141,758,485169.07
11/04/2025169.00169.87165.05169.112,188,337168.05
11/03/2025170.51171.96167.80171.601,658,026170.53
10/31/2025169.85171.00167.02169.561,670,176168.50
10/30/2025170.24173.80169.02170.101,849,499169.03
10/29/2025168.83172.05167.18170.661,569,855169.59
10/28/2025172.96173.16169.30169.341,707,276168.28
10/27/2025171.48174.42169.78174.352,614,430173.26
10/24/2025174.21176.22170.80171.052,353,062169.98
10/23/2025163.75174.14163.75173.134,679,206172.04
10/22/2025158.75162.56156.26161.873,180,968160.86
10/21/2025159.61160.87157.30157.691,605,230156.70
10/20/2025158.17161.26157.79160.171,354,041159.17
10/17/2025157.60160.26156.16157.772,148,749156.78
10/16/2025161.83161.96155.29156.392,660,334155.41
10/15/2025163.69164.13159.13160.981,756,503159.97
10/14/2025159.11163.66159.11162.191,953,399161.17
10/13/2025159.85162.55159.84161.411,382,388160.40
10/10/2025160.74161.80157.64158.022,363,088157.03
10/09/2025163.74164.43161.25162.011,655,577161.00
10/08/2025162.68163.91160.65162.441,582,354161.42
10/07/2025163.16163.78158.87163.172,173,843162.15
10/06/2025161.82165.07160.79163.422,020,890162.40
10/03/2025165.95168.50159.91160.404,487,708159.40
10/02/2025166.86167.61162.36164.703,915,815163.67
10/01/2025170.01170.01166.45167.672,458,594166.62
9/30/2025170.31172.08168.75170.262,385,790169.19
9/29/2025175.00175.00170.14172.142,604,214171.06
9/26/2025174.82178.43174.08175.633,036,069174.53
9/25/2025171.09176.02170.37174.424,094,196173.33
9/24/2025170.99173.76170.80170.833,524,537169.76
9/23/2025166.70172.03166.70170.394,022,024169.32
9/22/2025162.63167.08161.93166.442,613,372165.40
9/19/2025163.43163.73161.10162.628,119,518161.60
9/18/2025164.35164.35160.35163.852,492,624162.82
9/17/2025162.02165.65161.70163.672,892,246162.64
9/16/2025159.37163.34158.65162.642,920,604161.62
9/15/2025157.10159.42155.80157.572,080,842156.58
9/12/2025158.63159.28156.35156.721,642,669155.74
9/11/2025158.08160.40157.05157.592,621,076156.60
9/10/2025161.23162.71153.60158.504,199,441157.51
9/09/2025158.60163.02157.14161.833,868,915160.82
9/08/2025156.87157.55153.62157.362,460,016156.37
9/05/2025154.36157.52153.20156.772,599,341155.79
9/04/2025155.57157.15154.75155.392,611,660154.42