Dark

VLO
Valero Energy Corporation
stock NYSE

At Close

Jul 29, 2026 3:59:59 PM EDT

302.27USD+1.134%(+3.39)2,299,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:16:38 AM EDT

297.59USD-1.548%(-4.68)24

After-hours

Jul 29, 2026 4:55:30 PM EDT

301.32USD-0.314%(-0.95)589

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	306.3300	309.9800	301.3200	301.3200	+0.816%	2,322,531	0.000%
2026-07-28	304.9000	307.0000	297.8200	298.8800	-1.984%	2,515,702	+0.816%
2026-07-27	295.7500	306.1300	295.7207	304.9300	+0.803%	2,373,096	-1.184%
2026-07-24	304.3700	309.0100	301.0501	302.5000	-0.904%	2,320,391	-0.390%
2026-07-23	319.1400	319.2500	304.0500	305.2600	-1.820%	2,388,722	-1.291%
2026-07-22	319.2500	320.2400	308.2600	310.9200	-1.233%	2,551,492	-3.088%
2026-07-21	315.9600	318.2200	310.0100	314.8000	+0.476%	3,146,959	-4.282%
2026-07-20	308.9900	316.5700	306.5084	313.3100	+1.182%	2,493,615	-3.827%
2026-07-17	306.2800	309.9000	302.5201	309.6500	+3.127%	2,641,194	-2.690%
2026-07-16	295.5700	303.6400	294.0001	300.2600	+2.597%	3,140,429	+0.353%
2026-07-15	299.0000	299.6600	287.3350	292.6600	-2.909%	4,640,562	+2.959%
2026-07-14	299.3900	301.4300	293.6800	301.4300	+1.907%	3,576,793	-0.036%
2026-07-13	285.8200	297.6600	285.8200	295.7900	+5.380%	2,870,567	+1.870%
2026-07-10	282.9800	287.0500	274.8100	280.6900	-0.199%	1,932,279	+7.350%
2026-07-09	281.8900	284.2800	277.2800	281.2500	-0.576%	2,504,105	+7.136%
2026-07-08	272.0100	283.2800	271.0432	282.8800	+6.258%	3,876,013	+6.519%
2026-07-07	268.0800	269.5423	261.1000	266.2200	-1.517%	2,249,506	+13.185%
2026-07-06	267.6300	273.9500	265.5293	270.3200	+0.956%	1,751,542	+11.468%
2026-07-02	269.9000	274.9199	267.3550	267.7600	-0.624%	2,113,774	+12.534%
2026-07-01	263.0400	269.9000	260.7500	269.4400	+3.456%	2,390,563	+11.832%
2026-06-30	267.0000	269.6900	259.4201	260.4400	-2.208%	2,970,034	+15.697%
2026-06-29	262.4200	272.1700	261.0300	266.3200	+2.680%	3,057,851	+13.142%
2026-06-26	253.4600	260.6700	252.0000	259.3700	+1.690%	8,402,920	+16.174%
2026-06-25	240.7000	255.7400	240.0200	255.0600	+5.210%	3,400,231	+18.137%
2026-06-24	238.9100	244.2050	236.1000	242.4300	-0.513%	3,472,031	+24.292%
2026-06-23	242.8400	245.7650	241.1700	243.6800	-0.041%	3,267,584	+23.654%
2026-06-22	238.4800	243.8000	233.9500	243.7800	+3.165%	2,809,958	+23.603%
2026-06-18	236.9200	238.0300	232.7200	236.3000	-1.447%	6,141,232	+27.516%
2026-06-17	243.8200	244.5200	236.8900	239.7700	-1.786%	2,753,728	+25.670%
2026-06-16	243.9400	245.9672	239.9500	244.1300	-1.226%	2,976,174	+23.426%
2026-06-15	244.7000	249.2000	241.1500	247.1600	-4.450%	4,348,069	+21.913%
2026-06-12	251.7750	262.3300	251.0000	258.6700	+1.201%	2,203,237	+16.488%
2026-06-11	264.0400	264.1600	253.4300	255.6000	-0.926%	3,365,622	+17.887%
2026-06-10	258.0000	263.5200	253.9500	257.9900	+1.659%	2,522,860	+16.795%
2026-06-09	257.5000	258.1850	246.4650	253.7800	-1.784%	2,724,426	+18.733%
2026-06-08	260.0000	264.0050	254.8850	258.3900	+1.005%	3,043,196	+16.614%
2026-06-05	258.4400	262.8500	253.3798	255.8200	-1.171%	2,427,949	+17.786%
2026-06-04	255.8600	262.6900	254.6100	258.8500	-0.994%	2,288,438	+16.407%
2026-06-03	260.8000	265.6101	256.8200	261.4500	+1.235%	2,691,549	+15.250%
2026-06-02	254.1800	260.3900	250.4600	258.2600	+2.273%	2,357,746	+16.673%
2026-06-01	248.5000	255.9700	248.1000	252.5200	+3.145%	2,383,575	+19.325%
2026-05-29	245.0100	246.3300	242.2000	244.8200	-0.012%	3,996,754	+23.078%
2026-05-28	243.8700	246.3900	241.0900	244.8500	+1.877%	2,565,529	+23.063%
2026-05-27	235.9650	243.5699	233.2300	240.3400	-0.460%	2,335,901	+25.372%
2026-05-26	243.2600	248.4700	241.2209	241.4500	-2.231%	2,758,480	+24.796%
2026-05-22	241.8000	247.4200	241.4350	246.9600	+2.435%	2,533,298	+22.012%
2026-05-21	255.4000	255.6300	240.8100	241.0900	-4.997%	3,610,227	+24.982%
2026-05-20	261.4500	263.7500	251.7800	253.7700	-3.370%	2,959,463	+18.737%
2026-05-19	259.5200	262.8900	254.6003	262.6200	+1.586%	3,842,016	+14.736%
2026-05-18	249.9500	260.3100	246.4850	258.5200	+3.103%	3,255,633	+16.556%
2026-05-15	247.1800	251.0000	245.8800	250.7400	+2.439%	3,126,151	+20.172%
2026-05-14	243.6500	244.9700	240.6400	244.7700	+0.274%	2,193,039	+23.103%
2026-05-13	248.1000	249.5600	240.3300	244.1000	-1.222%	2,240,803	+23.441%
2026-05-12	250.1000	250.2800	246.5100	247.1200	-0.407%	3,387,377	+21.933%
2026-05-11	244.6750	248.6400	242.7700	248.1300	+2.933%	3,045,482	+21.436%
2026-05-08	235.2100	242.2400	232.7835	241.0600	+1.993%	3,409,242	+24.998%
2026-05-07	232.0000	236.3700	227.2500	236.3500	-0.144%	3,826,250	+27.489%
2026-05-06	242.7250	243.8400	234.6800	236.6900	-6.613%	4,444,300	+27.306%
2026-05-05	251.5600	255.5100	249.6500	253.4500	+0.723%	2,829,484	+18.887%
2026-05-04	248.8800	252.7800	244.9000	251.6300	+1.928%	2,844,029	+19.747%
2026-05-01	250.4000	253.9600	243.5100	246.8700	-2.261%	2,480,433	+22.056%
2026-04-30	245.8800	253.2500	243.0200	252.5800	+0.509%	3,529,510	+19.297%
2026-04-29	243.6900	251.9000	242.1200	251.3000	+4.591%	3,673,545	+19.904%
2026-04-28	241.1900	241.9899	238.1100	240.2700	+0.848%	2,528,307	+25.409%
2026-04-27	236.2500	241.3000	236.0700	238.2500	+1.018%	2,299,143	+26.472%
2026-04-24	234.5100	235.8700	232.1140	235.8500	+0.864%	1,666,183	+27.759%
2026-04-23	235.2900	236.2600	230.3900	233.8300	-0.226%	2,361,672	+28.863%
2026-04-22	236.4000	237.2700	231.8900	234.3600	+0.416%	2,294,507	+28.571%
2026-04-21	226.7000	234.2700	224.3600	233.3900	+3.142%	2,685,217	+29.106%
2026-04-20	224.5200	228.6090	223.2300	226.2800	+1.176%	3,302,014	+33.162%
2026-04-17	228.1900	229.0000	214.7100	223.6500	-7.483%	6,989,060	+34.728%
2026-04-16	235.0000	242.6500	235.0000	241.7400	+2.868%	1,925,190	+24.646%
2026-04-15	234.0900	236.5599	231.0275	235.0000	-0.246%	2,286,875	+28.221%
2026-04-14	242.6000	242.6000	234.7910	235.5800	-2.685%	2,830,074	+27.906%
2026-04-13	243.1600	243.3050	237.7810	242.0800	+1.365%	2,772,405	+24.471%
2026-04-10	233.8300	239.0700	230.2000	238.8200	+1.582%	2,896,885	+26.170%
2026-04-09	240.0900	245.5550	233.1200	235.1000	-1.895%	3,905,401	+28.167%
2026-04-08	235.0000	241.6500	231.8900	239.6400	-4.712%	5,313,912	+25.739%
2026-04-07	245.9100	254.5500	245.7100	251.4900	+2.407%	3,611,687	+19.814%
2026-04-06	242.4700	245.6500	239.4500	245.5800	+0.610%	1,486,935	+22.697%
2026-04-02	248.6000	250.7200	241.0000	244.0900	+1.089%	2,669,335	+23.446%
2026-04-01	242.7500	245.0100	235.6900	241.4600	-2.275%	5,062,263	+24.791%
2026-03-31	249.7800	254.9100	242.5500	247.0800	-1.275%	3,743,952	+21.952%
2026-03-30	255.6900	258.4299	248.4300	250.2700	-1.592%	4,123,829	+20.398%
2026-03-27	247.8600	255.9700	246.0700	254.3200	+2.491%	4,529,958	+18.481%
2026-03-26	235.2400	249.1100	235.0001	248.1400	+5.799%	4,151,069	+21.431%
2026-03-25	238.9000	243.7450	234.2700	234.5400	-2.982%	4,480,863	+28.473%
2026-03-24	238.7400	246.2553	236.3000	241.7500	+1.837%	3,678,287	+24.641%
2026-03-23	232.2500	241.4450	231.2001	237.3900	-1.030%	3,904,510	+26.930%
2026-03-20	243.2100	244.7400	237.9400	239.8600	-0.913%	19,802,359	+25.623%
2026-03-19	241.7800	247.7300	240.5700	242.0700	+1.514%	4,205,509	+24.476%
2026-03-18	239.3100	242.5598	236.7400	238.4600	+1.060%	3,527,511	+26.361%
2026-03-17	234.5000	237.8899	232.3487	235.9600	+1.458%	2,500,783	+27.700%
2026-03-16	232.5900	234.9700	230.0001	232.5700	+0.859%	2,648,709	+29.561%
2026-03-13	232.2600	235.7000	230.3000	230.5900	-2.214%	4,087,991	+30.673%
2026-03-12	232.3900	240.2700	230.8400	235.8100	+2.060%	4,989,951	+27.781%
2026-03-11	218.6300	231.2300	218.6300	231.0500	+6.465%	3,765,533	+30.413%
2026-03-10	216.0100	220.9100	213.8300	217.0200	+0.495%	3,952,896	+38.844%
2026-03-09	226.3700	226.3700	214.1107	215.9500	-3.864%	6,476,277	+39.532%
2026-03-06	226.9700	230.4910	221.3150	224.6300	-1.491%	4,337,268	+34.141%
2026-03-05	229.5000	232.9900	223.3200	228.0300	+1.077%	6,142,431	+32.141%
2026-03-04	217.2500	225.9600	216.4400	225.6000	+3.624%	4,221,400	+33.564%
2026-03-03	218.9900	221.9450	210.7618	217.7100	+1.303%	5,393,748	+38.404%
2026-03-02	214.9900	216.1800	207.4900	214.9100	+5.019%	5,490,910	+40.208%
2026-02-27	203.9550	205.0300	199.1000	204.6400	+0.417%	2,993,519	+47.244%
2026-02-26	198.0000	205.9900	196.8800	203.7900	+2.079%	2,334,425	+47.858%
2026-02-25	200.4700	200.6800	195.3700	199.6400	+0.156%	2,260,867	+50.932%
2026-02-24	197.4100	199.5000	194.5759	199.3300	+0.983%	1,896,649	+51.166%
2026-02-23	200.6300	204.2600	195.7000	197.3900	-1.679%	2,017,219	+52.652%
2026-02-20	198.5400	201.7878	198.0000	200.7600	+0.763%	1,979,139	+50.090%
2026-02-19	200.4000	201.2300	196.6000	199.2400	-0.110%	2,187,583	+51.235%
2026-02-18	199.5500	200.4399	196.9850	199.4600	+1.074%	2,052,494	+51.068%
2026-02-17	201.3500	204.2500	195.7700	197.3400	-1.414%	2,203,825	+52.691%
2026-02-13	196.9500	201.5050	195.9900	200.1700	+1.656%	2,170,602	+50.532%
2026-02-12	204.0800	206.7700	195.7100	196.9100	-3.438%	3,189,464	+53.024%
2026-02-11	203.1700	204.3300	200.5100	203.9200	+2.216%	2,917,928	+47.764%
2026-02-10	200.2500	201.0000	197.7500	199.5000	-0.934%	2,033,994	+51.038%
2026-02-09	202.9200	204.1400	199.9000	201.3800	-0.641%	1,948,959	+49.628%
2026-02-06	195.8800	203.1350	194.5000	202.6800	+4.399%	2,871,171	+48.668%
2026-02-05	192.6300	194.8799	190.1101	194.1400	-1.656%	2,376,747	+55.208%
2026-02-04	193.2800	198.3600	193.2400	197.4100	+2.673%	4,466,841	+52.637%
2026-02-03	182.6100	193.0400	180.9600	192.2700	+6.686%	5,522,907	+56.717%
2026-02-02	178.0700	181.5000	176.5000	180.2200	-0.667%	2,781,349	+67.196%
2026-01-30	183.1550	183.1550	177.9100	181.4300	-0.581%	3,295,533	+66.081%
2026-01-29	191.7700	194.5000	182.0000	182.4900	-0.831%	6,555,718	+65.116%
2026-01-28	184.9300	186.7700	182.5500	184.0200	+0.607%	2,756,662	+63.743%
2026-01-27	184.7300	185.8000	181.1400	182.9100	-0.202%	2,359,776	+64.737%
2026-01-26	188.6700	189.8699	181.5300	183.2800	-2.036%	3,355,801	+64.404%
2026-01-23	189.4900	194.3500	186.8700	187.0900	+0.107%	2,846,935	+61.056%
2026-01-22	187.5800	189.3100	185.3650	186.8900	-0.691%	2,951,476	+61.229%
2026-01-21	187.9800	193.3325	187.3300	188.1900	+1.873%	3,130,281	+60.115%
2026-01-20	184.5500	186.9850	183.1000	184.7300	+0.692%	2,689,764	+63.114%
2026-01-16	184.9950	186.3000	182.8500	183.4600	-0.607%	2,374,373	+64.243%
2026-01-15	184.5000	186.5600	183.2601	184.5800	-1.035%	2,172,026	+63.246%
2026-01-14	183.2600	189.9500	181.6900	186.5100	+2.625%	3,963,026	+61.557%
2026-01-13	182.3200	185.0000	179.8800	181.7400	+1.180%	3,097,680	+65.797%
2026-01-12	185.3600	185.5900	178.3400	179.6200	-3.055%	3,368,482	+67.754%
2026-01-09	191.4900	191.8450	182.6100	185.2800	-3.157%	5,307,559	+62.630%
2026-01-08	184.1100	192.0000	181.0100	191.3200	+4.057%	5,961,699	+57.495%
2026-01-07	184.3600	187.6499	183.0700	183.8600	+3.136%	7,565,625	+63.886%
2026-01-06	182.7000	184.0700	177.2480	178.2700	-1.274%	5,332,501	+69.025%
2026-01-05	179.6900	184.9800	177.5100	180.5700	+9.231%	9,056,460	+66.872%
2026-01-02	163.2500	165.6650	162.0800	165.3100	+1.548%	1,938,559	+82.276%
2025-12-31	164.8600	165.0150	160.9700	162.7900	-1.256%	2,320,878	+85.097%
2025-12-30	166.6500	166.7275	163.6500	164.8600	-0.483%	2,569,303	+82.773%
2025-12-29	165.0000	166.6799	162.8900	165.6600	+1.006%	2,811,643	+81.891%
2025-12-26	164.0200	164.8099	162.2200	164.0100	-0.280%	2,517,815	+83.721%
2025-12-24	164.1300	164.5600	162.7500	164.4700	-0.182%	881,585	+83.207%
2025-12-23	164.1600	165.1900	162.9800	164.7700	+0.746%	1,971,197	+82.873%
2025-12-22	164.4900	165.4900	162.8000	163.5500	+0.516%	2,795,855	+84.237%
2025-12-19	161.8500	164.4400	161.5400	162.7100	+0.475%	6,529,895	+85.188%
2025-12-18	163.8500	163.8500	160.7200	161.9400	-0.595%	2,548,793	+86.069%
2025-12-17	163.3850	163.3850	159.9001	162.9100	+0.055%	2,924,264	+84.961%
2025-12-16	166.2800	166.4500	161.5400	162.8200	-3.026%	4,040,748	+85.063%
2025-12-15	168.3000	168.3150	166.0300	167.9000	-0.238%	3,332,574	+79.464%
2025-12-12	170.3500	171.0984	166.7800	168.3000	-2.100%	3,234,749	+79.037%
2025-12-11	172.2800	173.9700	169.8200	171.9100	-2.324%	2,910,908	+75.278%
2025-12-10	173.9800	177.9900	171.7000	176.0000	+0.388%	2,896,073	+71.205%
2025-12-09	173.1900	176.4400	172.3700	175.3200	+1.014%	2,026,224	+71.869%
2025-12-08	173.5550	175.5800	170.7300	173.5600	-0.333%	2,040,513	+73.611%
2025-12-05	174.9500	178.1000	174.0000	174.1400	-0.463%	2,202,951	+73.033%
2025-12-04	177.3800	177.8400	171.6500	174.9500	-1.186%	3,258,927	+72.232%
2025-12-03	179.0200	181.1600	176.2000	177.0500	-0.829%	3,138,701	+70.189%
2025-12-02	179.4400	179.8200	173.6500	178.5300	-1.113%	3,239,117	+68.778%
2025-12-01	177.3200	182.0500	177.1000	180.5400	+2.138%	2,573,203	+66.899%
2025-11-28	175.0100	177.8000	174.5000	176.7600	+1.313%	936,217	+70.468%
2025-11-26	174.0000	176.4500	174.0000	174.4700	+0.213%	1,759,975	+72.706%
2025-11-25	174.2200	175.3830	170.4100	174.1000	-0.155%	2,646,088	+73.073%
2025-11-24	172.9500	175.0200	168.5000	174.3700	+0.530%	3,816,955	+72.805%
2025-11-21	170.4200	175.7800	168.5800	173.4500	+1.540%	3,735,144	+73.722%
2025-11-20	180.1100	182.9400	170.6300	170.8200	-5.274%	3,980,474	+76.396%
2025-11-19	179.3500	181.1600	175.6812	180.3300	-2.750%	3,768,455	+67.094%
2025-11-18	177.7100	185.6200	176.8007	185.4300	+3.941%	3,387,783	+62.498%
2025-11-17	181.7300	182.7200	178.0900	178.4000	-1.849%	3,014,842	+68.901%
2025-11-14	176.5000	183.9300	176.3000	181.7600	+3.402%	3,222,825	+65.779%
2025-11-13	178.1100	179.5400	175.0800	175.7800	-0.991%	2,308,169	+71.419%
2025-11-12	180.0000	181.5000	177.1750	177.5400	-1.836%	1,800,948	+69.719%
2025-11-11	180.1000	182.9900	179.9500	180.8600	+0.938%	1,869,093	+66.604%
2025-11-10	175.5300	180.1500	172.9700	179.1800	+2.027%	2,146,061	+68.166%
2025-11-07	176.7600	179.0000	174.2600	175.6200	-0.222%	2,393,433	+71.575%
2025-11-06	172.0300	179.0950	172.0300	176.0100	+3.450%	3,112,019	+71.195%
2025-11-05	169.7100	172.6900	168.6150	170.1400	+0.609%	1,762,403	+77.101%
2025-11-04	169.0000	169.8700	165.0500	169.1100	-1.451%	2,188,357	+78.180%
2025-11-03	170.5100	171.9550	167.8000	171.6000	+1.203%	1,658,082	+75.594%
2025-10-31	169.8500	171.0050	167.0232	169.5600	-0.317%	1,670,175	+77.707%
2025-10-30	170.2400	173.8000	169.0200	170.1000	-0.328%	1,849,533	+77.143%
2025-10-29	168.8300	172.0512	167.1800	170.6600	+0.779%	1,569,855	+76.562%
2025-10-28	172.9650	173.1600	169.3000	169.3400	-2.874%	1,708,069	+77.938%
2025-10-27	171.4750	174.4200	169.7800	174.3500	+1.929%	2,614,429	+72.825%
2025-10-24	174.2150	176.2150	170.8000	171.0500	-1.201%	2,353,060	+76.159%
2025-10-23	163.7500	174.1390	163.7500	173.1300	+6.956%	4,679,912	+74.043%
2025-10-22	158.7500	162.5600	156.2600	161.8700	+2.651%	3,181,398	+86.149%
2025-10-21	159.6100	160.8700	157.3001	157.6900	-1.548%	1,605,240	+91.084%
2025-10-20	158.1700	161.2600	157.7900	160.1700	+1.521%	1,354,041	+88.125%
2025-10-17	157.6050	160.2600	156.1650	157.7700	+0.882%	2,148,748	+90.987%
2025-10-16	161.8300	161.9600	155.2900	156.3900	-2.851%	2,661,349	+92.672%
2025-10-15	163.6900	164.1250	159.1300	160.9800	-0.746%	1,756,502	+87.179%
2025-10-14	159.1100	163.6600	159.1100	162.1900	+0.483%	1,953,400	+85.782%
2025-10-13	159.8450	162.5500	159.8450	161.4100	+2.145%	1,382,387	+86.680%
2025-10-10	160.7400	161.8000	157.6400	158.0200	-2.463%	2,363,087	+90.685%
2025-10-09	163.7400	164.4300	161.2450	162.0100	-0.265%	1,655,586	+85.989%
2025-10-08	162.6800	163.9100	160.6500	162.4400	-0.447%	1,582,487	+85.496%
2025-10-07	163.1600	163.7800	158.8700	163.1700	-0.153%	2,173,853	+84.666%
2025-10-06	161.8200	165.0700	160.7951	163.4200	+1.883%	2,020,890	+84.384%
2025-10-03	165.9500	168.5000	159.9100	160.4000	-2.611%	4,487,704	+87.855%
2025-10-02	166.8600	167.6100	162.3600	164.7000	-1.771%	3,916,347	+82.951%
2025-10-01	170.0100	170.0100	166.4500	167.6700	-1.521%	2,458,624	+79.710%
2025-09-30	170.3100	172.0800	168.7500	170.2600	-1.092%	2,385,788	+76.976%
2025-09-29	175.0000	175.0000	170.1400	172.1400	-1.987%	2,604,688	+75.044%
2025-09-26	174.8250	178.4300	174.0800	175.6300	+0.694%	3,032,406	+71.565%
2025-09-25	171.0900	176.0200	170.3650	174.4200	+2.102%	4,094,329	+72.755%
2025-09-24	170.9900	173.7600	170.8000	170.8300	+0.258%	3,523,425	+76.386%
2025-09-23	166.7000	172.0300	166.7000	170.3900	+2.373%	4,022,397	+76.841%
2025-09-22	162.6300	167.0800	161.9300	166.4400	+2.349%	2,613,346	+81.038%
2025-09-19	163.4300	163.7300	161.1000	162.6200	-0.751%	8,119,517	+85.291%
2025-09-18	164.3500	164.3500	160.3500	163.8500	+0.110%	2,492,590	+83.900%
2025-09-17	162.0200	165.6500	161.7000	163.6700	+0.633%	2,892,322	+84.102%
2025-09-16	159.3700	163.3400	158.6500	162.6400	+3.218%	2,920,638	+85.268%
2025-09-15	157.1000	159.4200	155.8000	157.5700	+0.542%	2,081,200	+91.229%
2025-09-12	158.6300	159.2800	156.3500	156.7200	-0.552%	1,642,668	+92.266%
2025-09-11	158.0800	160.4000	157.0500	157.5900	-0.574%	2,621,080	+91.205%
2025-09-10	161.2300	162.7100	153.6000	158.5000	-2.058%	4,199,479	+90.107%
2025-09-09	158.6000	163.0200	157.1400	161.8300	+2.841%	3,869,184	+86.195%
2025-09-08	156.8650	157.5500	153.6200	157.3600	+0.376%	2,458,975	+91.484%
2025-09-05	154.3600	157.5200	153.2000	156.7700	+0.888%	2,599,339	+92.205%
2025-09-04	155.5700	157.1456	154.7500	155.3900	+0.006%	2,611,661	+93.912%
2025-09-03	155.8300	159.2600	154.1900	155.3800	+0.713%	3,080,313	+93.925%
2025-09-02	152.3400	154.3000	151.2500	154.2800	+1.493%	3,217,205	+95.307%
2025-08-29	151.8300	153.2500	150.1000	152.0100	+0.562%	2,242,718	+98.224%
2025-08-28	150.8400	151.8500	149.5200	151.1600	+0.259%	2,092,865	+99.338%
2025-08-27	146.7600	151.4700	146.7600	150.7700	+2.600%	2,149,276	+99.854%
2025-08-26	146.6350	147.2100	145.1400	146.9500	-0.109%	2,591,812	+105.049%
2025-08-25	145.0000	147.8900	144.3000	147.1100	+1.197%	2,040,347	+104.826%
2025-08-22	140.9700	145.7000	140.1300	145.3700	+3.621%	2,106,405	+107.278%
2025-08-21	139.9900	140.4800	137.8800	140.2900	-0.157%	2,394,379	+114.784%
2025-08-20	138.3100	141.2200	138.0000	140.5100	+1.871%	2,082,975	+114.447%
2025-08-19	137.2700	139.8850	136.8660	137.9300	+0.819%	1,540,225	+118.459%
2025-08-18	135.6700	137.0500	135.0200	136.8100	+0.007%	1,869,861	+120.247%
2025-08-15	135.4700	137.3500	135.0128	136.8000	+0.722%	2,037,289	+120.263%
2025-08-14	134.8800	136.4500	133.3300	135.8200	-0.242%	1,906,080	+121.852%
2025-08-13	133.3900	136.2750	133.0600	136.1500	+2.077%	2,093,608	+121.315%
2025-08-12	132.6500	135.2300	131.5200	133.3800	+1.222%	1,815,028	+125.911%
2025-08-11	133.9700	134.6100	130.7800	131.7700	-1.140%	2,122,280	+128.671%
2025-08-08	133.5600	134.8700	132.5000	133.2900	+0.528%	2,165,639	+126.063%
2025-08-07	135.0000	135.7500	132.0900	132.5900	-0.652%	2,060,083	+127.257%
2025-08-06	138.0600	138.1600	132.8600	133.4600	-2.463%	2,764,160	+125.776%
2025-08-05	135.0000	137.2500	133.9300	136.8300	+1.326%	2,178,419	+120.215%
2025-08-04	133.6000	135.6550	132.6650	135.0400	+1.397%	2,920,507	+123.134%
2025-08-01	135.1600	136.2799	132.4900	133.1800	-3.008%	2,250,370	+126.250%
2025-07-31	137.3100	138.7200	136.4800	137.3100	-1.478%	3,565,551	+119.445%
2025-07-30	142.9100	143.5800	138.0700	139.3700	-3.703%	4,630,021	+116.201%
2025-07-29	144.9400	145.3300	141.5300	144.7300	-0.014%	3,245,702	+108.195%
2025-07-28	142.8700	144.9650	142.7250	144.7500	+1.958%	2,205,656	+108.166%
2025-07-25	141.8800	143.2850	140.0800	141.9700	+1.161%	2,792,222	+112.242%
2025-07-24	144.6000	145.0118	139.6100	140.3400	-4.880%	6,183,651	+114.707%
2025-07-23	145.6700	147.7000	144.9750	147.5400	+1.675%	2,949,421	+104.229%
2025-07-22	144.6300	147.4600	144.6300	145.1100	-0.800%	2,818,279	+107.649%
2025-07-21	145.4300	147.5000	144.7700	146.2800	+0.089%	2,129,503	+105.989%
2025-07-18	147.4400	148.7450	145.4900	146.1500	+1.023%	3,417,787	+106.172%
2025-07-17	144.0000	145.3300	143.6065	144.6700	+1.034%	2,418,820	+108.281%
2025-07-16	147.8000	149.0250	142.9200	143.1900	-3.770%	4,003,070	+110.434%
2025-07-15	149.1300	150.4400	147.8200	148.8000	-0.047%	2,568,438	+102.500%
2025-07-14	151.9100	151.9100	148.5000	148.8700	-2.731%	2,626,942	+102.405%
2025-07-11	153.2600	154.5000	152.1950	153.0500	-1.137%	3,055,100	+96.877%
2025-07-10	149.1400	155.1150	147.8200	154.8100	+3.851%	3,763,050	+94.639%
2025-07-09	148.8200	150.3600	147.8600	149.0700	+0.269%	3,304,061	+102.133%
2025-07-08	144.8700	148.9700	143.7800	148.6700	+3.430%	7,593,779	+102.677%
2025-07-07	143.6400	145.2550	142.7300	143.7400	-0.581%	2,537,478	+109.628%
2025-07-03	141.5900	145.8400	141.0500	144.5800	+1.774%	2,224,580	+108.411%
2025-07-02	139.7100	142.4800	137.9100	142.0600	+2.935%	3,528,124	+112.108%
2025-07-01	134.8600	139.6300	134.2500	138.0100	+2.671%	3,578,341	+118.332%
2025-06-30	134.0700	135.6900	133.7500	134.4200	-0.200%	2,413,542	+124.163%
2025-06-27	136.1400	136.4550	133.2700	134.6900	-1.665%	8,049,533	+123.714%
2025-06-26	136.0800	137.9000	134.5400	136.9700	+0.921%	2,743,724	+119.990%
2025-06-25	135.5800	137.5000	134.6552	135.7200	-0.096%	2,327,830	+122.016%
2025-06-24	135.9300	137.4399	134.7500	135.8500	-0.883%	2,973,210	+121.803%
2025-06-23	142.2300	142.4800	136.1120	137.0600	-2.863%	3,229,219	+119.845%
2025-06-20	140.0900	141.9800	139.0000	141.1000	+1.205%	5,438,863	+113.551%
2025-06-18	141.2650	142.5300	139.2800	139.4200	-1.658%	2,872,849	+116.124%
2025-06-17	139.3900	142.9300	137.8200	141.7700	+2.911%	4,292,491	+112.541%
2025-06-16	135.0000	138.4450	133.9800	137.7600	+2.722%	3,427,793	+118.728%
2025-06-13	132.0300	134.1400	131.9600	134.1100	+0.457%	3,758,625	+124.681%
2025-06-12	132.7600	133.5800	131.2800	133.5000	-0.418%	2,124,736	+125.708%
2025-06-11	133.5000	134.5900	131.0000	134.0600	+1.614%	2,400,700	+124.765%
2025-06-10	129.9600	133.3600	129.6501	131.9300	+2.861%	2,150,698	+128.394%
2025-06-09	129.3950	130.2300	128.0200	128.2600	-0.070%	2,616,043	+134.929%
2025-06-06	128.1100	130.4400	127.8350	128.3500	+1.159%	2,607,431	+134.764%
2025-06-05	127.2600	128.1000	125.7700	126.8800	+0.269%	1,845,642	+137.484%
2025-06-04	130.3900	131.8300	125.5000	126.5400	-3.368%	4,458,423	+138.122%
2025-06-03	128.3800	132.0600	127.0800	130.9500	+2.065%	2,310,712	+130.103%
2025-06-02	131.2100	131.2100	125.1000	128.3000	-0.520%	2,824,491	+134.856%
2025-05-30	129.1100	130.3600	128.1500	128.9700	-0.147%	3,870,538	+133.636%
2025-05-29	126.8900	129.3800	125.6075	129.1600	+1.757%	2,567,654	+133.292%
2025-05-28	131.6800	131.7900	126.5000	126.9300	-2.892%	3,125,237	+137.391%
2025-05-27	129.0950	131.5600	128.3500	130.7100	+1.680%	2,426,762	+130.526%
2025-05-23	126.7400	129.1300	126.5000	128.5500	-0.132%	2,053,076	+134.399%
2025-05-22	126.9700	129.8000	125.6300	128.7200	+0.720%	3,097,244	+134.089%
2025-05-21	130.9300	131.1900	127.7000	127.8000	-3.336%	4,223,701	+135.775%
2025-05-20	132.5200	133.5100	131.7800	132.2100	-1.578%	1,908,842	+127.910%
2025-05-19	134.0200	134.9900	132.9000	134.3300	-1.039%	2,282,818	+124.313%
2025-05-16	135.7100	136.0700	134.0900	135.7400	+0.273%	2,253,059	+121.983%
2025-05-15	132.4600	135.5200	132.0000	135.3700	+0.782%	2,243,757	+122.590%
2025-05-14	132.9100	135.8300	132.9100	134.3200	-0.585%	2,931,376	+124.330%
2025-05-13	132.7000	136.7200	131.7100	135.1100	+3.541%	3,391,919	+123.018%
2025-05-12	128.4900	131.7900	128.4900	130.4900	+6.150%	4,135,383	+130.914%
2025-05-09	123.2400	123.7200	121.4080	122.9300	+0.986%	2,167,262	+145.115%
2025-05-08	118.0300	122.9500	117.7148	121.7300	+4.087%	3,289,502	+147.531%
2025-05-07	117.0000	117.9725	115.6500	116.9500	-0.043%	2,500,043	+157.649%
2025-05-06	120.1800	120.7499	116.9700	117.0000	-1.961%	3,051,718	+157.538%
2025-05-05	118.0650	120.9700	117.2500	119.3400	+0.345%	3,776,819	+152.489%
2025-05-02	116.5400	119.4200	114.7600	118.9300	+3.525%	2,600,892	+153.359%
2025-05-01	116.6100	118.9400	114.3000	114.8800	-1.042%	3,995,883	+162.291%
2025-04-30	113.1900	116.6900	112.2300	116.0900	+0.493%	3,854,307	+159.557%
2025-04-29	113.2500	116.1400	113.2500	115.5200	+0.671%	1,428,558	+160.838%
2025-04-28	114.0000	116.1800	113.6750	114.7500	+0.773%	2,600,961	+162.588%
2025-04-25	112.3500	114.3150	112.0000	113.8700	+0.450%	2,865,139	+164.618%
2025-04-24	116.0000	116.0000	110.0000	113.3600	-0.996%	4,783,049	+165.808%
2025-04-23	115.2200	116.5600	113.5200	114.5000	+1.814%	3,652,920	+163.162%
2025-04-22	111.2400	113.7600	109.8300	112.4600	+3.326%	3,264,803	+167.935%
2025-04-21	108.1700	108.9800	106.8300	108.8400	-1.108%	2,274,917	+176.847%
2025-04-17	108.4900	111.1700	108.4178	110.0600	+2.735%	2,662,902	+173.778%
2025-04-16	107.4700	110.5800	106.2500	107.1300	-0.391%	4,040,636	+181.266%
2025-04-15	109.5900	110.7700	107.3900	107.5500	-2.520%	3,107,155	+180.167%
2025-04-14	114.0100	114.1000	108.0800	110.3300	-0.334%	3,132,951	+173.108%
2025-04-11	109.0000	112.0700	106.1100	110.7000	+1.550%	3,777,177	+172.195%
2025-04-10	111.8100	112.4800	105.8700	109.0100	-5.945%	4,861,797	+176.415%
2025-04-09	103.7800	117.3900	101.6600	115.9000	+10.192%	7,800,067	+159.983%
2025-04-08	109.5200	109.9150	103.6600	105.1800	-1.397%	5,350,694	+186.480%
2025-04-07	100.9000	110.6500	99.0000	106.6700	+1.891%	6,630,962	+182.479%
2025-04-04	109.7200	111.3000	102.6000	104.6900	-8.400%	7,528,865	+187.821%
2025-04-03	126.4100	127.1009	114.0150	114.2900	-14.466%	9,514,556	+163.645%
2025-04-02	132.1300	134.0200	131.5600	133.6200	-0.090%	2,411,467	+125.505%
2025-04-01	132.0700	134.0100	129.0300	133.7400	+1.264%	2,361,183	+125.303%
2025-03-31	131.2100	133.6900	130.0000	132.0700	+0.449%	2,766,719	+128.152%
2025-03-28	132.9000	134.8200	130.8400	131.4800	-1.314%	1,932,260	+129.176%
2025-03-27	133.1500	134.7900	130.7350	133.2300	-0.959%	2,405,184	+126.165%
2025-03-26	133.7600	137.4600	133.1100	134.5200	+1.909%	2,570,700	+123.996%
2025-03-25	132.6700	134.0000	131.0000	132.0000	+0.038%	3,002,818	+128.273%
2025-03-24	131.2900	134.2700	130.5400	131.9500	+0.335%	4,321,393	+128.359%
2025-03-21	134.0900	134.6900	130.9300	131.5100	-2.462%	6,169,293	+129.123%
2025-03-20	132.1600	135.6400	131.5450	134.8300	+0.740%	2,780,547	+123.481%
2025-03-19	132.1300	134.9700	131.7600	133.8400	+1.371%	3,870,689	+125.134%
2025-03-18	134.0800	135.9200	130.9350	132.0300	-0.692%	3,067,758	+128.221%
2025-03-17	129.7800	133.6800	129.1700	132.9500	+2.950%	3,109,386	+126.642%
2025-03-14	125.1200	130.0400	124.8100	129.1400	+2.655%	2,755,622	+133.328%
2025-03-13	125.4900	127.9900	124.4700	125.8000	+0.495%	3,209,411	+139.523%
2025-03-12	122.4600	126.6700	122.0100	125.1800	+1.748%	3,372,063	+140.709%
2025-03-11	128.4600	128.4700	122.6800	123.0300	-2.973%	3,464,004	+144.916%
2025-03-10	128.6100	131.1200	126.0100	126.8000	-0.039%	3,752,226	+137.634%
2025-03-07	125.0800	129.7025	125.0000	126.8500	+0.675%	3,011,026	+137.540%
2025-03-06	121.5000	126.1000	120.6900	126.0000	+3.482%	4,071,276	+139.143%
2025-03-05	125.9600	126.4300	119.6600	121.7600	-4.584%	5,932,477	+147.470%
2025-03-04	126.8700	129.9700	124.8937	127.6100	-0.615%	4,243,881	+136.126%
2025-03-03	131.7600	132.8000	126.2500	128.4000	-1.782%	3,801,323	+134.673%
2025-02-28	129.0300	131.2500	127.6600	130.7300	+0.849%	3,459,473	+130.490%
2025-02-27	130.9900	132.1000	129.4400	129.6300	-0.407%	2,312,180	+132.446%
2025-02-26	133.6300	133.8499	128.5500	130.1600	-2.619%	4,249,130	+131.500%
2025-02-25	135.5600	137.0600	133.3400	133.6600	-1.037%	2,577,259	+125.438%
2025-02-24	134.7700	135.9889	133.4200	135.0600	+0.237%	2,454,378	+123.101%
2025-02-21	138.1700	138.5500	134.5800	134.7400	-3.162%	2,698,091	+123.631%
2025-02-20	136.4300	139.8800	135.4500	139.1400	+1.451%	2,312,607	+116.559%
2025-02-19	138.0100	138.5650	135.9337	137.1500	-0.753%	3,403,460	+119.701%
2025-02-18	135.6000	139.8700	135.2336	138.1900	+2.128%	2,667,261	+118.048%
2025-02-14	131.6000	135.6700	130.7500	135.3100	+3.298%	3,374,605	+122.689%
2025-02-13	130.9100	133.0900	128.2963	130.9900	+0.061%	3,328,044	+130.033%
2025-02-12	135.2000	135.9500	130.6450	130.9100	-4.368%	2,954,730	+130.173%
2025-02-11	137.5600	139.4200	135.2000	136.8900	+0.058%	3,200,521	+120.118%
2025-02-10	134.1300	137.4050	133.9100	136.8100	+2.803%	2,459,988	+120.247%
2025-02-07	135.2100	135.4299	132.9900	133.0800	-0.901%	1,994,553	+126.420%
2025-02-06	141.6700	142.0600	133.4500	134.2900	-4.447%	3,805,622	+124.380%

document.getElementById("qm4p78").onerror = function(){this.style.display='none';}; .dark-mode .GD67HX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GD67HX{ color: #333333; background-color: white; border: 2px solid #333333; }VLOValero Energy Corporationstock NYSE

VLO
Valero Energy Corporation
stock NYSE