NYSE : VLO
Valero Energy Corporation — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 399.66 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 111.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Valero Energy Corporation (VLO) closed at 399.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 387.1 | 400.6 | 386.66 | 399.66 | 4,235,226 | +3.92% |
| 2026-10-29 | 392.05 | 392.99 | 377.45 | 384.57 | 3,350,869 | -1.01% |
| 2026-10-28 | 390.33 | 394.8 | 380.74 | 388.48 | 2,894,224 | +0.29% |
| 2026-10-27 | 420.34 | 423.26 | 385.65 | 387.34 | 5,080,263 | -9.24% |
| 2026-10-26 | 418 | 436.196 | 417.75 | 426.76 | 2,218,883 | +1.78% |
| 2026-10-23 | 428.98 | 430.719 | 416.561 | 419.28 | 2,405,144 | -1.64% |
| 2026-10-22 | 439.55 | 439.55 | 416.41 | 426.28 | 2,804,017 | -2.40% |
| 2026-10-21 | 433.64 | 440.94 | 423.685 | 436.75 | 2,621,502 | +0.77% |
| 2026-10-20 | 433.58 | 437.827 | 425.43 | 433.42 | 2,209,897 | +0.03% |
| 2026-10-19 | 445.76 | 456.32 | 431.23 | 433.31 | 2,312,741 | -2.56% |
| 2026-10-16 | 447.34 | 451.98 | 439.4 | 444.71 | 1,899,693 | +0.15% |
| 2026-10-15 | 456.5 | 456.5 | 437.02 | 444.06 | 2,511,884 | -3.42% |
| 2026-10-14 | 459.79 | 461.52 | 451.5 | 459.78 | 2,105,773 | +0.73% |
| 2026-10-13 | 440 | 457.195 | 438.204 | 456.46 | 2,497,616 | +4.69% |
| 2026-10-12 | 440.26 | 447.5 | 431.88 | 436 | 1,689,591 | +0.52% |
| 2026-10-09 | 440.5 | 449.77 | 427 | 433.75 | 3,330,577 | -2.26% |
| 2026-10-08 | 429.92 | 446.478 | 427.43 | 443.8 | 2,563,007 | +4.65% |
| 2026-10-07 | 423.24 | 428.99 | 421.24 | 424.1 | 1,818,593 | +1.16% |
| 2026-10-06 | 416.25 | 422.99 | 413.43 | 419.22 | 1,888,559 | -0.03% |
| 2026-10-05 | 404.988 | 421.98 | 404.21 | 419.33 | 2,500,451 | +3.21% |
| 2026-10-02 | 403.79 | 410.407 | 389.61 | 406.3 | 2,559,277 | -0.53% |
| 2026-10-01 | 387.25 | 408.46 | 384.58 | 408.46 | 2,662,834 | +5.38% |
| 2026-09-30 | 393.19 | 398.88 | 385.76 | 387.61 | 2,521,396 | -0.03% |
| 2026-09-29 | 381.57 | 389.4 | 379.57 | 387.72 | 2,391,647 | -0.47% |
| 2026-09-28 | 389.11 | 395.85 | 385 | 389.57 | 3,550,636 | +0.62% |
| 2026-09-25 | 378 | 388.92 | 370.585 | 387.18 | 3,803,334 | +1.13% |
| 2026-09-24 | 379.06 | 393 | 373.17 | 382.86 | 3,679,511 | +1.87% |
| 2026-09-23 | 380.428 | 388.01 | 364.96 | 375.84 | 7,073,379 | -0.34% |
| 2026-09-22 | 384.9 | 396.2 | 375.03 | 377.14 | 7,387,067 | -4.10% |
| 2026-09-21 | 409.59 | 419.037 | 391 | 393.27 | 3,809,908 | -4.84% |
| 2026-09-18 | 412 | 416.66 | 409.15 | 413.28 | 9,026,498 | +0.18% |
| 2026-09-17 | 398.445 | 413.442 | 394.055 | 412.53 | 3,227,727 | +2.29% |
| 2026-09-16 | 391.68 | 407.27 | 388 | 403.28 | 3,516,439 | +1.57% |
| 2026-09-15 | 383.51 | 398.505 | 381.23 | 397.04 | 3,609,093 | +3.68% |
| 2026-09-14 | 395.26 | 399.76 | 375.1 | 382.95 | 4,812,552 | -1.91% |
| 2026-09-11 | 388 | 399.255 | 385.4 | 390.42 | 3,048,064 | +1.29% |
| 2026-09-10 | 393.54 | 393.54 | 382.15 | 385.43 | 3,067,167 | -0.91% |
| 2026-09-09 | 386.37 | 389.175 | 379.59 | 388.95 | 3,047,381 | +1.59% |
| 2026-09-08 | 379.18 | 384.26 | 377 | 382.85 | 2,733,004 | +3.27% |
| 2026-09-04 | 368.5 | 372.337 | 360.31 | 370.72 | 2,833,695 | +0.01% |
| 2026-09-03 | 365 | 375.11 | 362.55 | 370.69 | 2,474,382 | +1.26% |
| 2026-09-02 | 359.92 | 370.11 | 359.52 | 366.09 | 2,825,571 | +1.13% |
| 2026-09-01 | 363.92 | 364.903 | 356.23 | 361.99 | 2,713,077 | +0.86% |
| 2026-08-31 | 359.96 | 362.79 | 351.18 | 358.92 | 3,431,605 | +1.86% |
| 2026-08-28 | 348.03 | 352.86 | 345.12 | 352.36 | 1,830,619 | +1.66% |
| 2026-08-27 | 349 | 351.12 | 341.25 | 346.59 | 1,919,383 | -0.41% |
| 2026-08-26 | 335.79 | 349.891 | 335 | 348.03 | 2,145,363 | +2.24% |
| 2026-08-25 | 341.69 | 346.81 | 340.08 | 340.41 | 1,696,338 | -1.62% |
| 2026-08-24 | 346.25 | 353 | 343.77 | 346 | 1,987,324 | -0.82% |
| 2026-08-21 | 343.49 | 350.73 | 342.5 | 348.86 | 1,902,598 | +2.15% |
| 2026-08-20 | 348.5 | 352.7 | 340.94 | 341.51 | 2,260,163 | -1.37% |
| 2026-08-19 | 350 | 350.73 | 343.425 | 346.26 | 2,290,966 | -1.08% |
| 2026-08-18 | 350.025 | 351 | 344.49 | 350.05 | 1,757,221 | +0.82% |
| 2026-08-17 | 344 | 350.63 | 340.29 | 347.19 | 2,149,304 | +1.62% |
| 2026-08-14 | 342.92 | 346.09 | 339.225 | 341.67 | 1,914,696 | -0.36% |
| 2026-08-13 | 327.925 | 343.73 | 326.12 | 342.92 | 2,180,291 | +3.85% |
| 2026-08-12 | 321.24 | 330.955 | 320.766 | 330.21 | 2,385,463 | +1.94% |
| 2026-08-11 | 315.25 | 324.375 | 313.954 | 323.92 | 2,134,778 | +2.85% |
| 2026-08-10 | 304.35 | 315.878 | 301.347 | 314.95 | 3,103,595 | +5.58% |
| 2026-08-07 | 298.5 | 301.895 | 291.455 | 298.31 | 2,902,492 | -1.54% |
| 2026-08-06 | 307 | 308.44 | 296.95 | 302.99 | 2,482,535 | +0.20% |
| 2026-08-05 | 315 | 315 | 301.3 | 302.39 | 3,121,752 | -2.05% |
| 2026-08-04 | 305 | 311.365 | 300.01 | 308.73 | 3,509,855 | +0.39% |
| 2026-08-03 | 311.94 | 314.35 | 303.02 | 307.54 | 3,152,868 | -1.71% |
| 2026-07-31 | 312.33 | 315 | 306.25 | 312.9 | 2,382,046 | +0.77% |
| 2026-07-30 | 296.41 | 313.75 | 294.21 | 311.71 | 2,232,372 | +3.45% |
| 2026-07-29 | 306.33 | 309.98 | 301.32 | 301.32 | 2,322,530 | +0.82% |
| 2026-07-28 | 304.9 | 307 | 297.82 | 298.88 | 2,515,701 | -1.98% |
| 2026-07-27 | 295.75 | 306.13 | 295.721 | 304.93 | 2,373,096 | +0.80% |
| 2026-07-24 | 304.37 | 309.01 | 301.05 | 302.5 | 2,320,390 | -0.90% |
| 2026-07-23 | 319.14 | 319.25 | 304.05 | 305.26 | 2,388,721 | -1.82% |
| 2026-07-22 | 319.25 | 320.24 | 308.26 | 310.92 | 2,551,492 | -1.23% |
| 2026-07-21 | 315.96 | 318.22 | 310.01 | 314.8 | 3,146,959 | +0.48% |
| 2026-07-20 | 308.99 | 316.57 | 306.508 | 313.31 | 2,493,615 | +1.18% |
| 2026-07-17 | 306.28 | 309.9 | 302.52 | 309.65 | 2,641,194 | +3.13% |
| 2026-07-16 | 295.57 | 303.64 | 294 | 300.26 | 3,140,429 | +2.60% |
| 2026-07-15 | 299 | 299.66 | 287.335 | 292.66 | 4,640,562 | -2.91% |
| 2026-07-14 | 299.39 | 301.43 | 293.68 | 301.43 | 3,576,791 | +1.91% |
| 2026-07-13 | 285.82 | 297.66 | 285.82 | 295.79 | 2,870,566 | +5.38% |
| 2026-07-10 | 282.98 | 287.05 | 274.81 | 280.69 | 1,932,281 | -0.20% |
| 2026-07-09 | 281.89 | 284.28 | 277.28 | 281.25 | 2,504,105 | -0.58% |
| 2026-07-08 | 272.01 | 283.28 | 271.043 | 282.88 | 3,876,012 | +6.26% |
| 2026-07-07 | 268.08 | 269.542 | 261.1 | 266.22 | 2,249,505 | -1.52% |
| 2026-07-06 | 267.63 | 273.95 | 265.529 | 270.32 | 1,751,541 | +0.96% |
| 2026-07-02 | 269.9 | 274.92 | 267.355 | 267.76 | 2,113,773 | -0.62% |
| 2026-07-01 | 263.04 | 269.9 | 260.75 | 269.44 | 2,390,562 | +3.46% |
| 2026-06-30 | 267 | 269.69 | 259.42 | 260.44 | 2,970,033 | -2.21% |
| 2026-06-29 | 262.42 | 272.17 | 261.03 | 266.32 | 3,057,850 | +2.68% |
| 2026-06-26 | 253.46 | 260.67 | 252 | 259.37 | 8,402,920 | +1.69% |
| 2026-06-25 | 240.7 | 255.74 | 240.02 | 255.06 | 3,400,230 | +5.21% |
| 2026-06-24 | 238.91 | 244.205 | 236.1 | 242.43 | 3,472,029 | -0.51% |
| 2026-06-23 | 242.84 | 245.765 | 241.17 | 243.68 | 3,267,584 | -0.04% |
| 2026-06-22 | 238.48 | 243.8 | 233.95 | 243.78 | 2,809,958 | +3.17% |
| 2026-06-18 | 236.92 | 238.03 | 232.72 | 236.3 | 6,141,232 | -1.45% |
| 2026-06-17 | 243.82 | 244.52 | 236.89 | 239.77 | 2,753,727 | -1.79% |
| 2026-06-16 | 243.94 | 245.967 | 239.95 | 244.13 | 2,976,173 | -1.23% |
| 2026-06-15 | 244.7 | 249.2 | 241.15 | 247.16 | 4,348,069 | -4.45% |
| 2026-06-12 | 251.775 | 262.33 | 251 | 258.67 | 2,203,237 | +1.20% |
| 2026-06-11 | 264.04 | 264.16 | 253.43 | 255.6 | 3,365,622 | -0.93% |
| 2026-06-10 | 258 | 263.52 | 253.95 | 257.99 | 2,522,859 | +1.66% |
| 2026-06-09 | 257.5 | 258.185 | 246.465 | 253.78 | 2,724,426 | -1.78% |
| 2026-06-08 | 260 | 264.005 | 254.885 | 258.39 | 3,043,196 | +1.00% |
| 2026-06-05 | 258.44 | 262.85 | 253.38 | 255.82 | 2,427,948 | -1.17% |
| 2026-06-04 | 255.86 | 262.69 | 254.61 | 258.85 | 2,288,438 | -0.99% |
| 2026-06-03 | 260.8 | 265.61 | 256.82 | 261.45 | 2,691,548 | +1.24% |
| 2026-06-02 | 254.18 | 260.39 | 250.46 | 258.26 | 2,357,800 | +2.27% |
| 2026-06-01 | 248.5 | 255.97 | 248.1 | 252.52 | 2,383,574 | +3.15% |
| 2026-05-29 | 245.01 | 246.33 | 242.2 | 244.82 | 3,996,753 | -0.01% |
| 2026-05-28 | 243.87 | 246.39 | 241.09 | 244.85 | 2,565,547 | +1.88% |
| 2026-05-27 | 235.965 | 243.57 | 233.23 | 240.34 | 2,334,390 | -0.46% |
| 2026-05-26 | 243.26 | 248.47 | 241.221 | 241.45 | 2,758,480 | -2.23% |
| 2026-05-22 | 241.8 | 247.42 | 241.435 | 246.96 | 2,533,297 | +2.43% |
| 2026-05-21 | 255.4 | 255.63 | 240.81 | 241.09 | 3,610,742 | -4.55% |
| 2026-05-20 | 261.45 | 263.75 | 251.78 | 253.77 | 2,959,463 | -3.37% |
| 2026-05-19 | 259.52 | 262.89 | 254.6 | 262.62 | 3,842,015 | +1.59% |
| 2026-05-18 | 249.95 | 260.31 | 246.485 | 258.52 | 3,255,633 | +3.10% |
| 2026-05-15 | 247.18 | 251 | 245.88 | 250.74 | 3,126,151 | +2.44% |
| 2026-05-14 | 243.65 | 244.97 | 240.64 | 244.77 | 2,193,038 | +0.27% |
| 2026-05-13 | 248.1 | 249.56 | 240.33 | 244.1 | 2,240,802 | -1.22% |
| 2026-05-12 | 250.1 | 250.28 | 246.51 | 247.12 | 3,387,378 | -0.41% |