Valero Energy (VLO)

260.44
-5.88 (-2.21%)
NYSE· Last Trade: Jun 30th, 11:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valero Energy (VLO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026267.00269.69259.42260.442,969,945260.44
6/29/2026262.42272.17261.03266.323,057,732266.32
6/26/2026253.46260.67252.00259.378,402,921259.37
6/25/2026240.70255.74240.02255.063,400,092255.06
6/24/2026238.91244.21236.10242.433,472,005242.43
6/23/2026242.84245.76241.17243.683,267,574243.68
6/22/2026238.48243.80233.95243.782,809,850243.78
6/18/2026236.92238.03232.72236.306,141,234236.30
6/17/2026243.82244.52236.89239.772,753,690239.77
6/16/2026243.94245.97239.95244.132,975,465244.13
6/15/2026244.70249.20241.15247.164,347,800247.16
6/12/2026251.77262.33251.00258.672,203,238258.67
6/11/2026264.04264.16253.43255.603,365,521255.60
6/10/2026258.00263.52253.95257.992,521,057257.99
6/09/2026257.50258.19246.47253.782,724,235253.78
6/08/2026260.00264.00254.88258.393,102,080258.39
6/05/2026258.44262.85253.38255.822,427,951255.82
6/04/2026255.86262.69254.61258.852,288,307258.85
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
5/20/2026261.45263.75251.78253.772,958,609253.77
5/19/2026259.52262.89254.60262.623,841,311262.62
5/18/2026249.95260.31246.49258.523,254,454258.52
5/15/2026247.18251.00245.88250.743,126,153250.74
5/14/2026243.65244.97240.64244.772,192,972244.77
5/13/2026248.10249.56240.33244.102,240,278244.10
5/12/2026250.10250.28246.51247.123,387,337247.12
5/11/2026244.68248.64242.77248.133,045,369248.13
5/08/2026235.21242.24232.78241.063,409,244241.06
5/07/2026232.00236.37227.25236.353,824,306236.35
5/06/2026242.73243.84234.68236.694,444,086236.69
5/05/2026251.56255.51249.65253.452,828,467253.45
5/04/2026248.88252.78244.90251.632,843,531251.63
5/01/2026250.40253.96243.51246.872,480,434246.87
4/30/2026245.88253.25243.02252.583,529,493252.58
4/29/2026243.69251.90242.12251.303,671,173251.30
4/28/2026241.19241.99238.11240.272,527,310240.27
4/27/2026236.25241.30236.07238.252,298,337238.25
4/24/2026234.51235.87232.11235.851,666,183235.85
4/23/2026235.29236.26230.39233.832,361,651233.83
4/22/2026236.40237.27231.89234.362,294,137234.36
4/21/2026226.70234.27224.36233.392,683,526233.39
4/20/2026224.52228.61223.23226.283,301,882226.28
4/17/2026228.19229.00214.71223.656,989,061223.65
4/16/2026235.00242.65235.00241.741,924,137241.74
4/15/2026234.09236.56231.03235.002,286,832235.00
4/14/2026242.60242.60234.79235.582,829,410235.58
4/13/2026243.16243.31237.78242.082,771,028242.08
4/10/2026233.83239.07230.20238.822,896,885238.82
4/09/2026240.09245.56233.12235.103,904,000235.10
4/08/2026235.00241.65231.89239.645,318,778239.64
4/07/2026245.91254.55245.71251.493,590,965251.49
4/06/2026242.47245.65239.45245.581,486,664245.58
4/02/2026248.60250.72241.00244.092,669,337244.09
4/01/2026242.75245.01235.69241.465,086,035241.46