Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
136.07
+0.25 (0.18%)
Aug 15, 2025, 9:51 AM - Market open
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 134.88 | 136.45 | 133.33 | 135.82 | 135.82 | -0.24% | 1,885,678 |
| Aug 13, 2025 | 133.39 | 136.28 | 133.06 | 136.15 | 136.15 | 2.08% | 2,093,608 |
| Aug 12, 2025 | 132.65 | 135.23 | 131.52 | 133.38 | 133.38 | 1.22% | 1,815,028 |
| Aug 11, 2025 | 133.97 | 134.61 | 130.78 | 131.77 | 131.77 | -1.14% | 2,122,280 |
| Aug 8, 2025 | 133.56 | 134.87 | 132.50 | 133.29 | 133.29 | 0.53% | 2,165,639 |
| Aug 7, 2025 | 135.00 | 135.75 | 132.09 | 132.59 | 132.59 | -0.65% | 2,060,083 |
| Aug 6, 2025 | 138.06 | 138.16 | 132.86 | 133.46 | 133.46 | -2.46% | 2,764,160 |
| Aug 5, 2025 | 135.00 | 137.25 | 133.93 | 136.83 | 136.83 | 1.33% | 2,178,419 |
| Aug 4, 2025 | 133.60 | 135.66 | 132.67 | 135.04 | 135.04 | 1.40% | 2,920,507 |
| Aug 1, 2025 | 135.16 | 136.28 | 132.49 | 133.18 | 133.18 | -3.01% | 2,250,370 |
| Jul 31, 2025 | 137.31 | 138.72 | 136.48 | 137.31 | 137.31 | -1.48% | 3,565,551 |
| Jul 30, 2025 | 142.91 | 143.58 | 138.07 | 139.37 | 138.23 | -3.70% | 4,630,021 |
| Jul 29, 2025 | 144.94 | 145.33 | 141.53 | 144.73 | 143.55 | -0.01% | 3,245,702 |
| Jul 28, 2025 | 142.87 | 144.97 | 142.73 | 144.75 | 143.57 | 1.96% | 2,205,656 |
| Jul 25, 2025 | 141.88 | 143.29 | 140.08 | 141.97 | 140.81 | 1.16% | 2,792,222 |
| Jul 24, 2025 | 144.60 | 145.01 | 139.61 | 140.34 | 139.19 | -4.88% | 6,183,651 |
| Jul 23, 2025 | 145.67 | 147.70 | 144.98 | 147.54 | 146.34 | 1.67% | 2,949,421 |
| Jul 22, 2025 | 144.63 | 147.46 | 144.63 | 145.11 | 143.93 | -0.80% | 2,818,279 |
| Jul 21, 2025 | 145.43 | 147.50 | 144.77 | 146.28 | 145.09 | 0.09% | 2,129,503 |
| Jul 18, 2025 | 147.44 | 148.75 | 145.49 | 146.15 | 144.96 | 1.02% | 3,417,787 |
| Jul 17, 2025 | 144.00 | 145.33 | 143.61 | 144.67 | 143.49 | 1.03% | 2,418,820 |
| Jul 16, 2025 | 147.80 | 149.03 | 142.92 | 143.19 | 142.02 | -3.77% | 4,003,070 |
| Jul 15, 2025 | 149.13 | 150.44 | 147.82 | 148.80 | 147.59 | -0.05% | 2,568,438 |
| Jul 14, 2025 | 151.91 | 151.91 | 148.50 | 148.87 | 147.66 | -2.73% | 2,626,942 |
| Jul 11, 2025 | 153.26 | 154.50 | 152.20 | 153.05 | 151.80 | -1.14% | 3,055,100 |
| Jul 10, 2025 | 149.14 | 155.12 | 147.82 | 154.81 | 153.55 | 3.85% | 3,763,050 |
| Jul 9, 2025 | 148.82 | 150.36 | 147.86 | 149.07 | 147.85 | 0.27% | 3,304,061 |
| Jul 8, 2025 | 144.87 | 148.97 | 143.78 | 148.67 | 147.46 | 3.43% | 7,593,779 |
| Jul 7, 2025 | 143.64 | 145.26 | 142.73 | 143.74 | 142.57 | -0.58% | 2,537,478 |
| Jul 3, 2025 | 141.59 | 145.84 | 141.05 | 144.58 | 143.40 | 1.77% | 2,224,601 |
| Jul 2, 2025 | 139.71 | 142.48 | 137.91 | 142.06 | 140.90 | 2.93% | 3,528,124 |
| Jul 1, 2025 | 134.86 | 139.63 | 134.25 | 138.01 | 136.88 | 2.67% | 3,578,341 |
| Jun 30, 2025 | 134.07 | 135.69 | 133.75 | 134.42 | 133.32 | -0.20% | 2,413,542 |
| Jun 27, 2025 | 136.14 | 136.46 | 133.27 | 134.69 | 133.59 | -1.66% | 8,049,533 |
| Jun 26, 2025 | 136.08 | 137.90 | 134.54 | 136.97 | 135.85 | 0.92% | 2,743,724 |
| Jun 25, 2025 | 135.58 | 137.50 | 134.66 | 135.72 | 134.61 | -0.10% | 2,327,830 |
| Jun 24, 2025 | 135.93 | 137.44 | 134.75 | 135.85 | 134.74 | -0.88% | 2,973,210 |
| Jun 23, 2025 | 142.23 | 142.48 | 136.11 | 137.06 | 135.94 | -2.86% | 3,229,219 |
| Jun 20, 2025 | 140.09 | 141.98 | 139.00 | 141.10 | 139.95 | 1.20% | 5,438,863 |
| Jun 18, 2025 | 141.27 | 142.53 | 139.28 | 139.42 | 138.28 | -1.66% | 2,872,849 |
| Jun 17, 2025 | 139.39 | 142.93 | 137.82 | 141.77 | 140.61 | 2.91% | 4,292,491 |
| Jun 16, 2025 | 135.00 | 138.45 | 133.98 | 137.76 | 136.64 | 2.72% | 3,427,793 |
| Jun 13, 2025 | 132.03 | 134.14 | 131.96 | 134.11 | 133.02 | 0.46% | 3,758,625 |
| Jun 12, 2025 | 132.76 | 133.58 | 131.28 | 133.50 | 132.41 | -0.42% | 2,124,736 |
| Jun 11, 2025 | 133.50 | 134.59 | 131.00 | 134.06 | 132.97 | 1.61% | 2,400,700 |
| Jun 10, 2025 | 129.96 | 133.36 | 129.65 | 131.93 | 130.85 | 2.86% | 2,150,698 |
| Jun 9, 2025 | 129.40 | 130.23 | 128.02 | 128.26 | 127.21 | -0.07% | 2,616,043 |
| Jun 6, 2025 | 128.11 | 130.44 | 127.84 | 128.35 | 127.30 | 1.16% | 2,607,431 |
| Jun 5, 2025 | 127.26 | 128.10 | 125.77 | 126.88 | 125.84 | 0.27% | 1,845,642 |
| Jun 4, 2025 | 130.39 | 131.83 | 125.50 | 126.54 | 125.51 | -3.37% | 4,458,423 |