Valero Energy Corporation VLO
379.83 USD +4.88 (+1.30%)
Regular-session close
380.80 +0.97 +0.26%
After hours · Nov 13, 7:07 PM ET
366.43 Day range 380.67
161.94 52-week range 459.78
- YTD
- +133.33%
- 1 year
- +116.08%
VLO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 378.75 | 380.67 | 366.43 | 379.83 | +4.88 | +1.30% | 2,178,513 |
| Nov 12, 2026 | 365.00 | 379.56 | 361.91 | 374.95 | +11.24 | +3.09% | 2,385,900 |
| Nov 11, 2026 | 357.17 | 364.92 | 352.54 | 363.71 | +13.00 | +3.71% | 2,233,700 |
| Nov 10, 2026 | 346.08 | 351.12 | 341.51 | 350.71 | -6.04 | -1.69% | 3,210,000 |
| Nov 9, 2026 | 344.50 | 358.23 | 341.84 | 356.75 | +10.30 | +2.97% | 3,391,400 |
| Nov 6, 2026 | 353.23 | 355.26 | 342.00 | 346.45 | -4.78 | -1.36% | 3,336,700 |
| Nov 5, 2026 | 367.01 | 370.00 | 350.50 | 351.23 | -14.11 | -3.86% | 3,879,800 |
| Nov 4, 2026 | 378.30 | 381.61 | 347.25 | 365.34 | -22.31 | -5.76% | 5,685,500 |
| Nov 3, 2026 | 378.90 | 391.68 | 378.26 | 387.65 | +6.19 | +1.62% | 2,844,500 |
| Nov 2, 2026 | 392.68 | 396.03 | 380.54 | 381.46 | -18.20 | -4.55% | 4,286,100 |
| Oct 30, 2026 | 387.10 | 400.60 | 386.66 | 399.66 | +15.09 | +3.92% | 4,225,200 |
| Oct 29, 2026 | 392.05 | 392.99 | 377.45 | 384.57 | -3.91 | -1.01% | 3,347,300 |
| Oct 28, 2026 | 390.33 | 394.80 | 380.74 | 388.48 | +1.14 | +0.29% | 2,893,100 |
| Oct 27, 2026 | 420.34 | 423.26 | 385.65 | 387.34 | -39.42 | -9.24% | 5,075,900 |
| Oct 26, 2026 | 418.00 | 436.20 | 417.75 | 426.76 | +7.48 | +1.78% | 2,218,600 |
| Oct 23, 2026 | 428.98 | 430.72 | 416.56 | 419.28 | -7.00 | -1.64% | 2,402,900 |
| Oct 22, 2026 | 439.55 | 439.55 | 416.41 | 426.28 | -10.47 | -2.40% | 2,801,200 |
| Oct 21, 2026 | 433.64 | 440.94 | 423.69 | 436.75 | +3.33 | +0.77% | 2,614,900 |
| Oct 20, 2026 | 433.58 | 437.83 | 425.43 | 433.42 | +0.11 | +0.03% | 2,209,000 |
| Oct 19, 2026 | 445.76 | 456.32 | 431.23 | 433.31 | -11.40 | -2.56% | 2,311,900 |
| Oct 16, 2026 | 447.34 | 451.98 | 439.40 | 444.71 | +0.65 | +0.15% | 2,094,300 |
| Oct 15, 2026 | 456.50 | 456.50 | 437.02 | 444.06 | -15.72 | -3.42% | 2,514,900 |
| Oct 14, 2026 | 459.79 | 461.52 | 451.50 | 459.78 | +3.32 | +0.73% | 2,119,000 |
| Oct 13, 2026 | 440.00 | 457.20 | 438.20 | 456.46 | +20.46 | +4.69% | 2,512,000 |
| Oct 12, 2026 | 440.26 | 447.50 | 431.88 | 436.00 | +2.25 | +0.52% | 1,715,300 |
| Oct 9, 2026 | 440.50 | 449.77 | 427.00 | 433.75 | -10.05 | -2.26% | 3,348,500 |
| Oct 8, 2026 | 429.92 | 446.48 | 427.43 | 443.80 | +19.70 | +4.65% | 2,572,500 |
| Oct 7, 2026 | 423.24 | 428.99 | 421.24 | 424.10 | +4.88 | +1.16% | 1,830,700 |
| Oct 6, 2026 | 416.25 | 422.99 | 413.43 | 419.22 | -0.11 | -0.03% | 1,908,400 |
| Oct 5, 2026 | 404.99 | 421.98 | 404.21 | 419.33 | +13.03 | +3.21% | 2,555,100 |
| Oct 2, 2026 | 403.79 | 410.41 | 389.61 | 406.30 | -2.16 | -0.53% | 2,586,500 |
| Oct 1, 2026 | 387.25 | 408.46 | 384.58 | 408.46 | +20.85 | +5.38% | 2,666,900 |
| Sep 30, 2026 | 393.19 | 398.88 | 385.76 | 387.61 | -0.11 | -0.03% | 2,536,700 |
| Sep 29, 2026 | 381.57 | 389.40 | 379.57 | 387.72 | -1.85 | -0.47% | 2,650,700 |
| Sep 28, 2026 | 389.11 | 395.85 | 385.00 | 389.57 | +2.39 | +0.62% | 3,560,400 |
| Sep 25, 2026 | 378.00 | 388.92 | 370.59 | 387.18 | +4.32 | +1.13% | 3,814,100 |
| Sep 24, 2026 | 379.06 | 393.00 | 373.17 | 382.86 | +7.02 | +1.87% | 3,724,200 |
| Sep 23, 2026 | 380.43 | 388.01 | 364.96 | 375.84 | -1.30 | -0.34% | 7,081,400 |
| Sep 22, 2026 | 384.90 | 396.20 | 375.03 | 377.14 | -16.13 | -4.10% | 7,455,800 |
| Sep 21, 2026 | 409.59 | 419.04 | 391.00 | 393.27 | -20.01 | -4.84% | 3,899,300 |
| Sep 18, 2026 | 412.00 | 416.66 | 409.15 | 413.28 | +0.75 | +0.18% | 9,286,600 |
| Sep 17, 2026 | 398.45 | 413.44 | 394.06 | 412.53 | +9.25 | +2.29% | 3,263,800 |
| Sep 16, 2026 | 391.68 | 407.27 | 388.00 | 403.28 | +6.24 | +1.57% | 3,522,900 |
| Sep 15, 2026 | 383.51 | 398.51 | 381.23 | 397.04 | +14.09 | +3.68% | 3,616,100 |
| Sep 14, 2026 | 395.26 | 399.76 | 375.10 | 382.95 | -7.47 | -1.91% | 4,832,100 |
| Sep 11, 2026 | 388.00 | 399.26 | 385.40 | 390.42 | +4.99 | +1.29% | 3,055,800 |
| Sep 10, 2026 | 393.54 | 393.54 | 382.15 | 385.43 | -3.52 | -0.91% | 3,157,800 |
| Sep 9, 2026 | 386.37 | 389.18 | 379.59 | 388.95 | +6.10 | +1.59% | 3,207,000 |
| Sep 8, 2026 | 379.18 | 384.26 | 377.00 | 382.85 | +12.13 | +3.27% | 2,738,200 |
| Sep 4, 2026 | 368.50 | 372.34 | 360.31 | 370.72 | +0.03 | +0.01% | 2,849,000 |
| Sep 3, 2026 | 365.00 | 375.11 | 362.55 | 370.69 | +4.60 | +1.26% | 2,525,800 |
| Sep 2, 2026 | 359.92 | 370.11 | 359.52 | 366.09 | +4.10 | +1.13% | 2,848,600 |
| Sep 1, 2026 | 363.92 | 364.90 | 356.23 | 361.99 | +3.07 | +0.86% | 2,733,600 |
| Aug 31, 2026 | 359.96 | 362.79 | 351.18 | 358.92 | +6.56 | +1.86% | 3,537,300 |
| Aug 28, 2026 | 348.03 | 352.86 | 345.12 | 352.36 | +5.77 | +1.66% | 1,848,500 |
| Aug 27, 2026 | 349.00 | 351.12 | 341.25 | 346.59 | -1.44 | -0.41% | 1,957,300 |
| Aug 26, 2026 | 335.79 | 349.89 | 335.00 | 348.03 | +7.62 | +2.24% | 2,156,500 |
| Aug 25, 2026 | 341.69 | 346.81 | 340.08 | 340.41 | -5.59 | -1.62% | 1,735,600 |
| Aug 24, 2026 | 346.25 | 353.00 | 343.77 | 346.00 | -2.86 | -0.82% | 2,029,300 |
| Aug 21, 2026 | 343.49 | 350.73 | 342.50 | 348.86 | +7.35 | +2.15% | 1,907,500 |
| Aug 20, 2026 | 348.50 | 352.70 | 340.94 | 341.51 | -4.75 | -1.37% | 2,263,800 |
| Aug 19, 2026 | 350.00 | 350.73 | 343.43 | 346.26 | -3.79 | -1.08% | 2,301,100 |
| Aug 18, 2026 | 350.03 | 351.00 | 344.49 | 350.05 | +2.86 | +0.82% | 1,768,200 |
| Aug 17, 2026 | 344.00 | 350.63 | 340.29 | 347.19 | +5.52 | +1.62% | 2,161,200 |
| Aug 14, 2026 | 342.92 | 346.09 | 339.23 | 341.67 | -1.25 | -0.36% | 1,918,800 |
65 days, newest first. Daily bars as drawn on the VLO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.