Valero Energy (VLO)

261.45
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 8:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valero Energy (VLO)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026260.80265.61256.82261.452,690,674261.45
6/02/2026254.18260.39250.46258.262,357,525258.26
6/01/2026248.50255.97248.10252.522,383,532252.52
5/29/2026245.01246.33242.20244.823,996,756244.82
5/28/2026243.87246.39241.09244.852,565,355244.85
5/27/2026235.96243.57233.23240.342,336,457240.34
5/26/2026243.26248.47241.22241.452,758,318241.45
5/22/2026241.80247.42241.80246.962,533,298246.96
5/21/2026255.40255.63240.81241.093,609,912241.09
5/20/2026261.45263.75251.78253.772,958,609252.57
5/19/2026259.52262.89254.60262.623,841,311261.38
5/18/2026249.95260.31246.49258.523,254,454257.30
5/15/2026247.18251.00245.88250.743,126,153249.55
5/14/2026243.65244.97240.64244.772,192,972243.61
5/13/2026248.10249.56240.33244.102,240,278242.95
5/12/2026250.10250.28246.51247.123,387,337245.95
5/11/2026244.68248.64242.77248.133,045,369246.96
5/08/2026235.21242.24232.78241.063,409,244239.92
5/07/2026232.00236.37227.25236.353,824,306235.23
5/06/2026242.73243.84234.68236.694,444,086235.57
5/05/2026251.56255.51249.65253.452,828,467252.25
5/04/2026248.88252.78244.90251.632,843,531250.44
5/01/2026250.40253.96243.51246.872,480,434245.70
4/30/2026245.88253.25243.02252.583,529,493251.39
4/29/2026243.69251.90242.12251.303,671,173250.11
4/28/2026241.19241.99238.11240.272,527,310239.13
4/27/2026236.25241.30236.07238.252,298,337237.12
4/24/2026234.51235.87232.11235.851,666,183234.74
4/23/2026235.29236.26230.39233.832,361,651232.72
4/22/2026236.40237.27231.89234.362,294,137233.25
4/21/2026226.70234.27224.36233.392,683,526232.29
4/20/2026224.52228.61223.23226.283,301,882225.21
4/17/2026228.19229.00214.71223.656,989,061222.59
4/16/2026235.00242.65235.00241.741,924,137240.60
4/15/2026234.09236.56231.03235.002,286,832233.89
4/14/2026242.60242.60234.79235.582,829,410234.47
4/13/2026243.16243.31237.78242.082,771,028240.94
4/10/2026233.83239.07230.20238.822,896,885237.69
4/09/2026240.09245.56233.12235.103,904,000233.99
4/08/2026235.00241.65231.89239.645,318,778238.51
4/07/2026245.91254.55245.71251.493,590,965250.30
4/06/2026242.47245.65239.45245.581,486,664244.42
4/02/2026248.60250.72241.00244.092,669,337242.94
4/01/2026242.75245.01235.69241.465,086,035240.32
3/31/2026249.78254.91242.55247.083,827,163245.91
3/30/2026255.69258.43248.43250.274,122,292249.09
3/27/2026247.86255.97246.07254.324,529,960253.12
3/26/2026235.24249.11235.00248.144,150,573246.97
3/25/2026238.90243.75234.27234.544,479,857233.43
3/24/2026238.74246.25236.30241.753,676,875240.61
3/23/2026232.25241.44231.20237.393,904,321236.27
3/20/2026243.21244.74237.94239.8619,803,133238.73
3/19/2026241.78247.73240.57242.074,205,077240.93
3/18/2026239.31242.56236.74238.463,526,679237.33
3/17/2026234.50237.89232.35235.962,499,674234.84
3/16/2026232.59234.97230.00232.572,647,691231.47
3/13/2026232.26235.70230.30230.594,087,994229.50
3/12/2026232.39240.27230.84235.814,986,522234.69
3/11/2026218.63231.23218.63231.053,761,312229.96
3/10/2026216.01220.91213.83217.023,951,719215.99
3/09/2026226.37226.37214.11215.956,475,903214.93
3/06/2026226.97230.49221.31224.634,337,272223.57
3/05/2026229.50232.99223.32228.036,138,048226.95
3/04/2026217.25225.96216.44225.604,220,663224.53