Home

Valero Energy (VLO)

133.18
-4.13 (-3.01%)
NYSE · Last Trade: Aug 2nd, 11:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valero Energy (VLO)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/2025135.16136.28132.49133.182,250,371133.18
7/31/2025137.31138.72136.48137.313,565,530137.31
7/30/2025142.91143.58138.07139.374,629,984138.24
7/29/2025144.94145.33141.53144.733,245,700143.56
7/28/2025142.87144.97142.72144.752,204,945143.58
7/25/2025141.88143.28140.08141.972,792,223140.82
7/24/2025144.60145.01139.61140.346,183,189139.20
7/23/2025145.67147.70144.97147.542,949,229146.34
7/22/2025144.63147.46144.63145.112,818,269143.93
7/21/2025145.43147.50144.77146.282,129,222145.09
7/18/2025147.44148.75145.49146.153,417,788144.97
7/17/2025144.00145.33143.61144.672,418,821143.50
7/16/2025147.80149.03142.92143.194,003,047142.03
7/15/2025149.13150.44147.82148.802,568,404147.59
7/14/2025151.91151.91148.50148.872,626,923147.66
7/11/2025153.26154.50152.19153.053,055,101151.81
7/10/2025149.14155.12147.82154.813,763,008153.56
7/09/2025148.82150.36147.86149.073,304,645147.86
7/08/2025144.87148.97143.78148.677,593,723147.47
7/07/2025143.64145.25142.73143.742,537,479142.57
7/03/2025141.59145.84141.05144.582,224,602143.41
7/02/2025139.71142.48137.91142.063,528,107140.91
7/01/2025134.86139.63134.63138.013,578,325136.89
6/30/2025134.07135.69133.75134.422,413,534133.33
6/27/2025136.14136.46133.27134.698,049,537133.60
6/26/2025136.08137.90134.54136.972,743,724135.86
6/25/2025135.58137.50134.66135.722,327,833134.62
6/24/2025135.93137.44134.75135.852,973,211134.75
6/23/2025142.23142.48136.11137.063,222,991135.95
6/20/2025140.09141.98139.00141.105,438,865139.96
6/18/2025141.26142.53139.28139.422,872,850138.29
6/17/2025139.39142.93137.82141.774,316,949140.62
6/16/2025135.00138.44133.98137.763,424,258136.64
6/13/2025132.03134.14131.96134.113,758,627133.02
6/12/2025132.76133.58131.28133.502,124,656132.42
6/11/2025133.50134.59131.00134.062,399,698132.97
6/10/2025129.96133.36129.65131.932,150,644130.86
6/09/2025129.40130.23129.30128.262,615,645127.22
6/06/2025128.11130.44127.83128.352,607,433127.31
6/05/2025127.26128.10125.77126.881,845,643125.85
6/04/2025130.39131.83125.50126.544,457,914125.51
6/03/2025128.38132.06127.08130.952,310,713129.89
6/02/2025131.21131.21125.10128.302,824,485127.26
5/30/2025129.11130.36128.15128.973,871,202127.92
5/29/2025126.89129.38125.61129.162,567,655128.11
5/28/2025131.68131.79126.50126.933,124,085125.90
5/27/2025129.10131.56128.35130.712,426,463129.65
5/23/2025126.74129.13126.50128.552,055,143127.51
5/22/2025126.97129.80125.63128.723,097,234127.68
5/21/2025130.93131.19127.70127.804,223,603126.76
5/20/2025132.52133.51131.78132.211,908,844131.14
5/19/2025134.02134.99132.90134.332,278,444132.12
5/16/2025135.71136.07134.09135.742,253,059133.51
5/15/2025132.46135.52132.00135.372,243,856133.14
5/14/2025132.91135.83132.91134.322,931,354132.11
5/13/2025132.70136.72131.71135.113,391,727132.89
5/12/2025128.49131.79128.49130.494,135,385128.34
5/09/2025123.24123.72121.41122.932,167,263120.91
5/08/2025118.03122.95117.72121.733,289,438119.73
5/07/2025117.00117.97115.65116.952,500,024115.03
5/06/2025120.18120.75116.97117.003,051,610115.08
5/05/2025118.07120.97117.25119.343,776,146117.38
5/02/2025116.54119.42114.76118.932,600,892116.97