Valero Energy Corporation
VLO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +5.58% | 3.51M |
| Aug 7, 2026 | $298.50 | $301.90 | $291.46 | $298.31 | -1.54% | 3.63M |
| Aug 6, 2026 | $307.00 | $308.44 | $296.95 | $302.99 | +0.20% | 2.68M |
| Aug 5, 2026 | $315.00 | $315.00 | $301.30 | $302.39 | -2.05% | 3.19M |
| Aug 4, 2026 | $305.00 | $311.37 | $300.01 | $308.73 | +0.39% | 3.63M |
| Aug 3, 2026 | $311.94 | $314.35 | $303.02 | $307.54 | -1.71% | 3.30M |
| Jul 31, 2026 | $312.33 | $315.00 | $306.25 | $312.90 | +0.38% | 2.43M |
| Jul 30, 2026 | $296.41 | $313.75 | $294.21 | $311.71 | +3.45% | 2.26M |
| Jul 29, 2026 | $306.33 | $309.98 | $301.32 | $301.32 | +0.82% | 2.32M |
| Jul 28, 2026 | $304.90 | $307.00 | $297.82 | $298.88 | -1.98% | 2.52M |
| Jul 27, 2026 | $295.75 | $306.13 | $295.72 | $304.93 | +0.80% | 2.37M |
| Jul 24, 2026 | $304.37 | $309.01 | $301.05 | $302.50 | -0.90% | 2.32M |
| Jul 23, 2026 | $319.14 | $319.25 | $304.05 | $305.26 | -1.82% | 2.39M |
| Jul 22, 2026 | $319.25 | $320.24 | $308.26 | $310.92 | -1.23% | 2.55M |
| Jul 21, 2026 | $315.96 | $318.22 | $310.01 | $314.80 | +0.48% | 3.15M |
| Jul 20, 2026 | $308.99 | $316.57 | $306.51 | $313.31 | +1.18% | 2.49M |
| Jul 17, 2026 | $306.28 | $309.90 | $302.52 | $309.65 | +3.13% | 2.64M |
| Jul 16, 2026 | $295.57 | $303.64 | $294.00 | $300.26 | +2.60% | 3.14M |
| Jul 15, 2026 | $299.00 | $299.66 | $287.34 | $292.66 | -2.91% | 4.64M |
| Jul 14, 2026 | $299.39 | $301.43 | $293.68 | $301.43 | +1.91% | 3.58M |
| Jul 13, 2026 | $285.82 | $297.66 | $285.82 | $295.79 | +5.38% | 2.87M |
| Jul 10, 2026 | $282.98 | $287.05 | $274.81 | $280.69 | -0.20% | 1.93M |
| Jul 9, 2026 | $281.89 | $284.28 | $277.28 | $281.25 | -0.58% | 2.50M |
| Jul 8, 2026 | $272.01 | $283.28 | $271.04 | $282.88 | +6.26% | 3.88M |
| Jul 7, 2026 | $268.08 | $269.54 | $261.10 | $266.22 | -1.52% | 2.25M |
| Jul 6, 2026 | $267.63 | $273.95 | $265.53 | $270.32 | +0.96% | 1.75M |
| Jul 2, 2026 | $269.90 | $274.92 | $267.36 | $267.76 | -0.62% | 2.11M |
| Jul 1, 2026 | $263.04 | $269.90 | $260.75 | $269.44 | +3.46% | 2.39M |
| Jun 30, 2026 | $267.00 | $269.69 | $259.42 | $260.44 | -2.21% | 2.97M |
| Jun 29, 2026 | $262.42 | $272.17 | $261.03 | $266.32 | +2.68% | 3.06M |
| Jun 26, 2026 | $253.46 | $260.67 | $252.00 | $259.37 | +1.69% | 8.40M |
| Jun 25, 2026 | $240.70 | $255.74 | $240.02 | $255.06 | +5.21% | 3.40M |
| Jun 24, 2026 | $238.91 | $244.21 | $236.10 | $242.43 | -0.51% | 3.47M |
| Jun 23, 2026 | $242.84 | $245.77 | $241.17 | $243.68 | -0.04% | 3.27M |
| Jun 22, 2026 | $238.48 | $243.80 | $233.95 | $243.78 | +3.17% | 2.81M |
| Jun 18, 2026 | $236.92 | $238.03 | $232.72 | $236.30 | -1.45% | 6.14M |
| Jun 17, 2026 | $243.82 | $244.52 | $236.89 | $239.77 | — | 2.75M |
