Home

Valero Energy (VLO)

126.88
+0.34 (0.27%)
NYSE · Last Trade: Jun 5th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valero Energy (VLO)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2025127.26128.10125.77126.881,845,643126.88
6/04/2025130.39131.83125.50126.544,457,914126.54
6/03/2025128.38132.06127.08130.952,310,713130.95
6/02/2025131.21131.21125.10128.302,824,485128.30
5/30/2025129.11130.36128.15128.973,871,202128.97
5/29/2025126.89129.38125.61129.162,567,655129.16
5/28/2025131.68131.79126.50126.933,124,085126.93
5/27/2025129.10131.56128.35130.712,426,463130.71
5/23/2025126.74129.13126.50128.552,055,143128.55
5/22/2025126.97129.80125.63128.723,097,234128.72
5/21/2025130.93131.19127.70127.804,223,603127.80
5/20/2025132.52133.51131.78132.211,908,844132.21
5/19/2025134.02134.99132.90134.332,278,444133.20
5/16/2025135.71136.07134.09135.742,253,059134.60
5/15/2025132.46135.52132.00135.372,243,856134.23
5/14/2025132.91135.83132.91134.322,931,354133.19
5/13/2025132.70136.72131.71135.113,391,727133.97
5/12/2025128.49131.79128.49130.494,135,385129.39
5/09/2025123.24123.72121.41122.932,167,263121.90
5/08/2025118.03122.95117.72121.733,289,438120.71
5/07/2025117.00117.97115.65116.952,500,024115.97
5/06/2025120.18120.75116.97117.003,051,610116.02
5/05/2025118.07120.97117.25119.343,776,146118.34
5/02/2025116.54119.42114.76118.932,600,892117.93
5/01/2025116.61118.94114.30114.883,995,885113.91
4/30/2025113.19116.69112.23116.093,854,304115.11
4/29/2025113.25116.14113.25115.521,428,558114.55
4/28/2025114.00116.18113.67114.752,600,563113.78
4/25/2025112.35114.31112.00113.872,865,140112.91
4/24/2025116.00116.00110.00113.364,783,038112.41
4/23/2025115.22116.56113.52114.503,652,919113.54
4/22/2025111.24113.76109.83112.463,264,781111.51
4/21/2025108.17108.98106.83108.842,274,435107.92
4/17/2025108.49111.17108.42110.062,662,903109.13
4/16/2025107.47110.58106.25107.134,040,625106.23
4/15/2025109.59110.77107.39107.553,107,139106.64
4/14/2025114.01114.10108.08110.333,132,851109.40
4/11/2025109.00112.07106.11110.703,777,180109.77
4/10/2025111.81112.48105.87109.014,861,889108.09
4/09/2025103.78117.39101.66115.907,799,915114.92
4/08/2025109.52109.92103.66105.185,348,837104.30
4/07/2025100.90109.8299.00106.676,677,251105.77
4/04/2025109.72111.30102.60104.697,531,900103.81
4/03/2025126.41127.10114.02114.299,513,302113.33
4/02/2025132.13134.02131.56133.622,411,431132.50
4/01/2025132.07134.01129.03133.742,366,432132.62
3/31/2025131.21133.69130.00132.072,766,919130.96
3/28/2025132.90134.82130.84131.481,932,260130.37
3/27/2025133.15134.79130.74133.232,405,183132.11
3/26/2025133.76137.46133.11134.522,639,946133.39
3/25/2025132.67134.00131.00132.003,103,634130.89
3/24/2025131.29134.27130.54131.954,497,105130.84
3/21/2025134.09134.69130.93131.516,736,596130.40
3/20/2025132.16135.64131.54134.832,858,161133.70
3/19/2025132.13134.97131.76133.843,968,305132.71
3/18/2025134.08135.92130.94132.033,139,945130.92
3/17/2025129.78133.68129.17132.953,483,968131.83
3/14/2025125.12130.04124.81129.142,833,181128.05
3/13/2025125.49127.99124.47125.803,296,151124.74
3/12/2025122.46126.67122.01125.183,452,917124.13
3/11/2025128.46128.47122.68123.033,604,799122.00
3/10/2025128.61131.12126.01126.803,844,136125.73
3/07/2025125.08129.70125.00126.853,107,594125.78
3/06/2025121.50126.10120.69126.004,189,076124.94