Want to see VLO full AI Analyst Report?
Valero Energy (VLO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 387.10 | 400.60 | 386.66 | 399.66 | 399.66 | +3.92% | 4,224,374 | 1.43 |
| Oct 29, 2026 | 392.05 | 392.99 | 377.45 | 384.57 | 384.57 | -1.01% | 3,347,029 | 1.13 |
| Oct 28, 2026 | 390.33 | 394.80 | 380.74 | 388.48 | 388.48 | +0.29% | 2,892,848 | 0.98 |
| Oct 27, 2026 | 420.34 | 423.26 | 385.65 | 387.34 | 387.34 | -9.24% | 5,071,897 | 1.75 |
| Oct 26, 2026 | 418.00 | 436.20 | 417.75 | 426.76 | 426.76 | +1.78% | 2,218,601 | 0.77 |
| Oct 23, 2026 | 428.98 | 430.72 | 416.56 | 419.28 | 419.28 | -1.64% | 2,401,400 | 0.83 |
| Oct 22, 2026 | 439.55 | 439.55 | 416.41 | 426.28 | 426.28 | -2.40% | 2,800,777 | 0.97 |
| Oct 21, 2026 | 433.64 | 440.94 | 423.69 | 436.75 | 436.75 | +0.77% | 2,621,502 | 0.91 |
| Oct 20, 2026 | 433.58 | 437.83 | 425.43 | 433.42 | 433.42 | +0.03% | 2,209,897 | 0.76 |
| Oct 19, 2026 | 445.76 | 456.32 | 431.23 | 433.31 | 433.31 | -2.56% | 2,311,236 | 0.80 |
| Oct 16, 2026 | 447.34 | 451.98 | 439.40 | 444.71 | 444.71 | +0.15% | 2,093,336 | 0.72 |
| Oct 15, 2026 | 456.50 | 456.50 | 437.02 | 444.06 | 444.06 | -3.42% | 2,516,855 | 0.86 |
| Oct 14, 2026 | 459.79 | 461.52 | 451.50 | 459.78 | 459.78 | +0.73% | 2,124,846 | 0.73 |
| Oct 13, 2026 | 440.00 | 457.20 | 438.20 | 456.46 | 456.46 | +4.69% | 2,515,070 | 0.86 |
| Oct 12, 2026 | 440.26 | 447.50 | 431.88 | 436.00 | 436.00 | +0.52% | 1,716,903 | 0.58 |
| Oct 09, 2026 | 440.50 | 449.77 | 427.00 | 433.75 | 433.75 | -2.26% | 3,350,056 | 1.12 |
| Oct 08, 2026 | 429.92 | 446.48 | 427.43 | 443.80 | 443.80 | +4.65% | 2,576,138 | 0.86 |
| Oct 07, 2026 | 423.24 | 428.99 | 421.24 | 424.10 | 424.10 | +1.16% | 1,833,467 | 0.61 |
| Oct 06, 2026 | 416.25 | 422.99 | 413.43 | 419.22 | 419.22 | -0.03% | 1,909,102 | 0.64 |
| Oct 05, 2026 | 404.99 | 421.98 | 404.21 | 419.33 | 419.33 | +3.21% | 2,553,643 | 0.85 |
| Oct 02, 2026 | 403.79 | 410.41 | 389.61 | 406.30 | 406.30 | -0.53% | 2,586,996 | 0.86 |
| Oct 01, 2026 | 387.25 | 408.46 | 384.58 | 408.46 | 408.46 | +5.38% | 2,666,629 | 0.89 |
| Sep 30, 2026 | 393.19 | 398.88 | 385.76 | 387.61 | 387.61 | -0.03% | 2,537,480 | 0.86 |
| Sep 29, 2026 | 381.57 | 389.40 | 379.57 | 387.72 | 387.72 | -0.47% | 2,651,663 | 0.90 |
| Sep 28, 2026 | 389.11 | 395.85 | 385.00 | 389.57 | 389.57 | +0.62% | 3,560,802 | 1.22 |
| Sep 25, 2026 | 378.00 | 388.92 | 370.59 | 387.18 | 387.18 | +1.13% | 3,815,905 | 1.31 |
| Sep 24, 2026 | 379.06 | 393.00 | 373.17 | 382.86 | 382.86 | +1.87% | 3,726,790 | 1.28 |
| Sep 23, 2026 | 380.43 | 388.01 | 364.96 | 375.84 | 375.84 | -0.34% | 7,082,547 | 2.42 |
| Sep 22, 2026 | 384.90 | 396.20 | 375.03 | 377.14 | 377.14 | -4.10% | 7,459,402 | 2.61 |
| Sep 21, 2026 | 409.59 | 419.04 | 391.00 | 393.27 | 393.27 | -4.84% | 3,899,308 | 1.37 |
| Sep 18, 2026 | 412.00 | 416.66 | 409.15 | 413.28 | 413.28 | +0.18% | 9,293,326 | 3.37 |
| Sep 17, 2026 | 398.45 | 413.44 | 394.06 | 412.53 | 412.53 | +2.29% | 3,257,754 | 1.18 |
| Sep 16, 2026 | 391.68 | 407.27 | 388.00 | 403.28 | 403.28 | +1.57% | 3,525,933 | 1.31 |
| Sep 15, 2026 | 383.51 | 398.51 | 381.23 | 397.04 | 397.04 | +3.68% | 3,619,208 | 1.32 |
| Sep 14, 2026 | 395.26 | 399.76 | 375.10 | 382.95 | 382.95 | -1.91% | 4,834,665 | 1.79 |
| Sep 11, 2026 | 388.00 | 399.26 | 385.40 | 390.42 | 390.42 | +1.29% | 3,057,608 | 1.13 |
| Sep 10, 2026 | 393.54 | 393.54 | 382.15 | 385.43 | 385.43 | -0.91% | 3,159,563 | 1.16 |
| Sep 09, 2026 | 386.37 | 389.18 | 379.59 | 388.95 | 388.95 | +1.59% | 3,214,923 | 1.19 |
| Sep 08, 2026 | 379.18 | 384.26 | 377.00 | 382.85 | 382.85 | +3.27% | 2,742,644 | 1.01 |
| Sep 07, 2026 | 368.50 | 372.34 | 360.31 | 370.72 | 370.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 368.50 | 372.34 | 360.31 | 370.72 | 370.72 | +0.01% | 2,850,156 | 1.03 |
| Sep 03, 2026 | 365.00 | 375.11 | 362.55 | 370.69 | 370.69 | +1.26% | 2,522,357 | 0.91 |
| Sep 02, 2026 | 359.92 | 370.11 | 359.52 | 366.09 | 366.09 | +1.13% | 2,851,432 | 1.03 |
| Sep 01, 2026 | 363.92 | 364.90 | 356.23 | 361.99 | 361.99 | +0.86% | 2,721,382 | 0.99 |
| Aug 31, 2026 | 359.96 | 362.79 | 351.18 | 358.92 | 358.92 | +1.86% | 3,539,778 | 1.29 |
| Aug 28, 2026 | 348.03 | 352.86 | 345.12 | 352.36 | 352.36 | +1.66% | 1,848,231 | 0.67 |
| Aug 27, 2026 | 349.00 | 351.12 | 341.25 | 346.59 | 346.59 | -0.41% | 1,958,355 | 0.71 |
| Aug 26, 2026 | 335.79 | 349.89 | 335.00 | 348.03 | 348.03 | +2.24% | 2,158,114 | 0.78 |
| Aug 25, 2026 | 341.69 | 346.81 | 340.08 | 340.41 | 340.41 | -1.62% | 1,735,176 | 0.62 |
| Aug 24, 2026 | 346.25 | 353.00 | 343.77 | 346.00 | 346.00 | -0.82% | 2,029,570 | 0.73 |