Valero Energy (VLO)

312.90
+2.39 (0.77%)
NYSE· Last Trade: Aug 2nd, 12:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valero Energy (VLO)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026312.33315.00306.25312.902,433,645312.90
7/30/2026296.41313.75294.21311.712,263,267310.51
7/29/2026306.33309.98301.32301.322,321,371300.16
7/28/2026304.90307.00297.82298.882,515,063297.73
7/27/2026295.75306.13295.72304.932,373,062303.76
7/24/2026304.37309.01301.05302.502,320,392301.33
7/23/2026319.14319.25304.05305.262,388,404304.08
7/22/2026319.25320.24308.26310.922,550,641309.72
7/21/2026315.96318.22310.01314.803,145,312313.59
7/20/2026308.99316.57306.51313.312,493,008312.10
7/17/2026306.28309.90302.52309.652,641,195308.46
7/16/2026295.57303.64294.00300.263,139,221299.10
7/15/2026299.00299.66287.33292.664,639,038291.53
7/14/2026299.39301.43293.68301.433,576,144300.27
7/13/2026285.82297.66285.82295.792,867,733294.65
7/10/2026282.98287.05274.81280.691,932,283279.61
7/09/2026281.89284.28277.28281.252,504,079280.17
7/08/2026272.01283.28271.04282.883,875,418281.79
7/07/2026268.08269.54261.10266.222,249,476265.19
7/06/2026267.63273.95265.53270.321,750,996269.28
7/02/2026269.90274.92267.36267.762,113,902266.73
7/01/2026263.04269.90260.75269.442,390,537268.40
6/30/2026267.00269.69259.42260.442,969,945259.44
6/29/2026262.42272.17261.03266.323,057,732265.30
6/26/2026253.46260.67252.00259.378,402,921258.37
6/25/2026240.70255.74240.02255.063,400,092254.08
6/24/2026238.91244.21236.10242.433,472,005241.50
6/23/2026242.84245.76241.17243.683,267,574242.74
6/22/2026238.48243.80233.95243.782,809,850242.84
6/18/2026236.92238.03232.72236.306,141,234235.39
6/17/2026243.82244.52236.89239.772,753,690238.85
6/16/2026243.94245.97239.95244.132,975,465243.19
6/15/2026244.70249.20241.15247.164,347,800246.21
6/12/2026251.77262.33251.00258.672,203,238257.67
6/11/2026264.04264.16253.43255.603,365,521254.62
6/10/2026258.00263.52253.95257.992,521,057257.00
6/09/2026257.50258.19246.47253.782,724,235252.80
6/08/2026260.00264.00254.88258.393,102,080257.39
6/05/2026258.44262.85253.38255.822,427,951254.84
6/04/2026255.86262.69254.61258.852,288,307257.85
6/03/2026260.80265.61256.82261.452,690,674260.44
6/02/2026254.18260.39250.46258.262,357,525257.27
6/01/2026248.50255.97248.10252.522,383,532251.55
5/29/2026245.01246.33242.20244.823,996,756243.88
5/28/2026243.87246.39241.09244.852,565,355243.91
5/27/2026235.96243.57233.23240.342,336,457239.41
5/26/2026243.26248.47241.22241.452,758,318240.52
5/22/2026241.80247.42241.80246.962,533,298246.01
5/21/2026255.40255.63240.81241.093,609,912240.16
5/20/2026261.45263.75251.78253.772,958,609251.60
5/19/2026259.52262.89254.60262.623,841,311260.37
5/18/2026249.95260.31246.49258.523,254,454256.31
5/15/2026247.18251.00245.88250.743,126,153248.59
5/14/2026243.65244.97240.64244.772,192,972242.68
5/13/2026248.10249.56240.33244.102,240,278242.01
5/12/2026250.10250.28246.51247.123,387,337245.00
5/11/2026244.68248.64242.77248.133,045,369246.01
5/08/2026235.21242.24232.78241.063,409,244239.00
5/07/2026232.00236.37227.25236.353,824,306234.33
5/06/2026242.73243.84234.68236.694,444,086234.66
5/05/2026251.56255.51249.65253.452,828,467251.28
5/04/2026248.88252.78244.90251.632,843,531249.48