Valero Energy Corporation
VLO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $392.68 | $396.03 | $380.54 | $381.46 | -4.55% | 4.29M |
| Oct 30, 2026 | $387.10 | $400.60 | $386.66 | $399.66 | +3.92% | 4.24M |
| Oct 29, 2026 | $392.05 | $392.99 | $377.45 | $384.57 | -1.01% | 3.35M |
| Oct 28, 2026 | $390.33 | $394.80 | $380.74 | $388.48 | +0.29% | 2.89M |
| Oct 27, 2026 | $420.34 | $423.26 | $385.65 | $387.34 | -9.24% | 5.08M |
| Oct 26, 2026 | $418.00 | $436.20 | $417.75 | $426.76 | +1.78% | 2.22M |
| Oct 23, 2026 | $428.98 | $430.72 | $416.56 | $419.28 | -1.64% | 2.41M |
| Oct 22, 2026 | $439.55 | $439.55 | $416.41 | $426.28 | -2.40% | 2.80M |
| Oct 21, 2026 | $433.64 | $440.94 | $423.69 | $436.75 | +0.77% | 2.62M |
| Oct 20, 2026 | $433.58 | $437.83 | $425.43 | $433.42 | +0.03% | 2.21M |
| Oct 19, 2026 | $445.76 | $456.32 | $431.23 | $433.31 | -2.56% | 2.31M |
| Oct 16, 2026 | $447.34 | $451.98 | $439.40 | $444.71 | +0.15% | 2.10M |
| Oct 15, 2026 | $456.50 | $456.50 | $437.02 | $444.06 | -3.42% | 2.52M |
| Oct 14, 2026 | $459.79 | $461.52 | $451.50 | $459.78 | +0.73% | 2.12M |
| Oct 13, 2026 | $440.00 | $457.20 | $438.20 | $456.46 | +4.69% | 2.52M |
| Oct 12, 2026 | $440.26 | $447.50 | $431.88 | $436.00 | +0.52% | 1.72M |
| Oct 9, 2026 | $440.50 | $449.77 | $427.00 | $433.75 | -2.26% | 3.35M |
| Oct 8, 2026 | $429.92 | $446.48 | $427.43 | $443.80 | +4.65% | 2.58M |
| Oct 7, 2026 | $423.24 | $428.99 | $421.24 | $424.10 | +1.16% | 1.83M |
| Oct 6, 2026 | $416.25 | $422.99 | $413.43 | $419.22 | -0.03% | 1.91M |
| Oct 5, 2026 | $404.99 | $421.98 | $404.21 | $419.33 | +3.21% | 2.56M |
| Oct 2, 2026 | $403.79 | $410.41 | $389.61 | $406.30 | -0.53% | 2.59M |
| Oct 1, 2026 | $387.25 | $408.46 | $384.58 | $408.46 | +5.38% | 2.67M |
| Sep 30, 2026 | $393.19 | $398.88 | $385.76 | $387.61 | -0.03% | 2.54M |
| Sep 29, 2026 | $381.57 | $389.40 | $379.57 | $387.72 | -0.47% | 2.65M |
| Sep 28, 2026 | $389.11 | $395.85 | $385.00 | $389.57 | +0.62% | 3.56M |
| Sep 25, 2026 | $378.00 | $388.92 | $370.59 | $387.18 | +1.13% | 3.82M |
| Sep 24, 2026 | $379.06 | $393.00 | $373.17 | $382.86 | +1.87% | 3.73M |
| Sep 23, 2026 | $380.43 | $388.01 | $364.96 | $375.84 | -0.34% | 7.08M |
| Sep 22, 2026 | $384.90 | $396.20 | $375.03 | $377.14 | -4.10% | 7.46M |
| Sep 21, 2026 | $409.59 | $419.04 | $391.00 | $393.27 | -4.84% | 3.90M |
| Sep 18, 2026 | $412.00 | $416.66 | $409.15 | $413.28 | +0.18% | 9.29M |
| Sep 17, 2026 | $398.45 | $413.44 | $394.06 | $412.53 | +2.29% | 3.27M |
| Sep 16, 2026 | $391.68 | $407.27 | $388.00 | $403.28 | +1.57% | 3.53M |
| Sep 15, 2026 | $383.51 | $398.51 | $381.23 | $397.04 | +3.68% | 3.62M |
| Sep 14, 2026 | $395.26 | $399.76 | $375.10 | $382.95 | -1.91% | 4.83M |
| Sep 11, 2026 | $388.00 | $399.26 | $385.40 | $390.42 | +1.29% | 3.06M |
| Sep 10, 2026 | $393.54 | $393.54 | $382.15 | $385.43 | -0.91% | 3.16M |
| Sep 9, 2026 | $386.37 | $389.18 | $379.59 | $388.95 | +1.59% | 3.21M |
| Sep 8, 2026 | $379.18 | $384.26 | $377.00 | $382.85 | +3.27% | 2.74M |
| Sep 4, 2026 | $368.50 | $372.34 | $360.31 | $370.72 | +0.01% | 2.85M |
| Sep 3, 2026 | $365.00 | $375.11 | $362.55 | $370.69 | +1.26% | 2.53M |
| Sep 2, 2026 | $359.92 | $370.11 | $359.52 | $366.09 | +1.13% | 2.85M |
| Sep 1, 2026 | $363.92 | $364.90 | $356.23 | $361.99 | +0.86% | 2.73M |
| Aug 31, 2026 | $359.96 | $362.79 | $351.18 | $358.92 | +1.86% | 3.54M |
| Aug 28, 2026 | $348.03 | $352.86 | $345.12 | $352.36 | +1.66% | 1.85M |
| Aug 27, 2026 | $349.00 | $351.12 | $341.25 | $346.59 | -0.41% | 1.96M |
| Aug 26, 2026 | $335.79 | $349.89 | $335.00 | $348.03 | +2.24% | 2.16M |
| Aug 25, 2026 | $341.69 | $346.81 | $340.08 | $340.41 | -1.62% | 1.74M |
| Aug 24, 2026 | $346.25 | $353.00 | $343.77 | $346.00 | -0.82% | 2.03M |
| Aug 21, 2026 | $343.49 | $350.73 | $342.50 | $348.86 | +2.15% | 1.91M |
| Aug 20, 2026 | $348.50 | $352.70 | $340.94 | $341.51 | -1.37% | 2.26M |
| Aug 19, 2026 | $350.00 | $350.73 | $343.43 | $346.26 | -1.08% | 2.30M |
| Aug 18, 2026 | $350.03 | $351.00 | $344.49 | $350.05 | +0.82% | 1.77M |
| Aug 17, 2026 | $344.00 | $350.63 | $340.29 | $347.19 | +1.62% | 2.16M |
| Aug 14, 2026 | $342.92 | $346.09 | $339.23 | $341.67 | -0.36% | 1.92M |
| Aug 13, 2026 | $327.93 | $343.73 | $326.12 | $342.92 | +3.85% | 2.19M |
| Aug 12, 2026 | $321.24 | $330.96 | $320.77 | $330.21 | +1.94% | 2.70M |
| Aug 11, 2026 | $315.25 | $324.37 | $313.95 | $323.92 | +2.85% | 2.19M |
| Aug 10, 2026 | $304.35 | $315.88 | $301.35 | $314.95 | — | 3.51M |
