Valero Energy Corporation (VLO) Historical Stock Data
174.14 ↓0.81 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLO is up 0.14% a day on average. There have been 16 days where Valero Energy Corporation closed green and 14 days where VLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 174.95 | 174.14 | ↓$0.81 (-0.46%) | 174.01 | 178.10 | 2.16M |
| 2025-12-04 | 177.38 | 174.95 | ↓$2.43 (-1.37%) | 171.65 | 177.84 | 2.84M |
| 2025-12-03 | 179.02 | 177.05 | ↓$1.97 (-1.10%) | 176.20 | 181.16 | 2.46M |
| 2025-12-02 | 179.44 | 178.53 | ↓$0.91 (-0.51%) | 173.65 | 179.82 | 3.24M |
| 2025-12-01 | 177.32 | 180.54 | ↑$3.22 (1.82%) | 177.10 | 182.05 | 2.25M |
| 2025-11-28 | 175.01 | 176.76 | ↑$1.75 (1.00%) | 174.68 | 177.80 | 0.92M |
| 2025-11-26 | 174.00 | 174.47 | ↑$0.47 (0.27%) | 174.00 | 176.45 | 1.49M |
| 2025-11-25 | 174.22 | 174.10 | ↓$0.12 (-0.07%) | 170.41 | 175.38 | 2.59M |
| 2025-11-24 | 172.95 | 174.37 | ↑$1.42 (0.82%) | 168.58 | 175.02 | 3.57M |
| 2025-11-21 | 170.42 | 173.45 | ↑$3.03 (1.78%) | 168.58 | 175.78 | 3.64M |
| 2025-11-20 | 180.11 | 170.82 | ↓$9.29 (-5.16%) | 170.76 | 182.94 | 3.96M |
| 2025-11-19 | 179.35 | 180.33 | ↑$0.98 (0.55%) | 175.68 | 181.11 | 3.74M |
| 2025-11-18 | 177.71 | 185.43 | ↑$7.72 (4.34%) | 176.80 | 185.58 | 3.39M |
| 2025-11-17 | 181.73 | 178.40 | ↓$3.33 (-1.83%) | 178.09 | 182.72 | 2.57M |
| 2025-11-14 | 176.50 | 181.76 | ↑$5.26 (2.98%) | 176.30 | 183.93 | 3.22M |
| 2025-11-13 | 178.11 | 175.78 | ↓$2.33 (-1.31%) | 175.08 | 179.54 | 1.67M |
| 2025-11-12 | 180.00 | 177.54 | ↓$2.46 (-1.37%) | 177.18 | 181.47 | 1.39M |
| 2025-11-11 | 180.10 | 180.86 | ↑$0.76 (0.42%) | 179.95 | 182.99 | 1.51M |
| 2025-11-10 | 175.53 | 179.18 | ↑$3.65 (2.08%) | 172.97 | 180.15 | 1.75M |
| 2025-11-07 | 176.76 | 175.62 | ↓$1.14 (-0.64%) | 174.44 | 179.00 | 1.97M |
| 2025-11-06 | 172.03 | 176.01 | ↑$3.98 (2.31%) | 172.03 | 179.10 | 3.11M |
| 2025-11-05 | 169.71 | 170.14 | ↑$0.43 (0.25%) | 168.62 | 172.69 | 1.41M |
| 2025-11-04 | 169.00 | 169.11 | ↑$0.11 (0.07%) | 165.05 | 169.84 | 1.72M |
| 2025-11-03 | 170.51 | 171.60 | ↑$1.09 (0.64%) | 167.80 | 171.96 | 1.63M |
| 2025-10-31 | 169.85 | 169.56 | ↓$0.29 (-0.17%) | 167.02 | 171.01 | 1.18M |
| 2025-10-30 | 170.24 | 170.10 | ↓$0.14 (-0.08%) | 169.02 | 173.79 | 1.81M |
| 2025-10-29 | 168.83 | 170.66 | ↑$1.83 (1.08%) | 167.18 | 172.05 | 1.56M |
| 2025-10-28 | 172.97 | 169.34 | ↓$3.63 (-2.10%) | 169.30 | 173.16 | 1.71M |
| 2025-10-27 | 171.48 | 174.35 | ↑$2.88 (1.68%) | 169.78 | 174.42 | 2.61M |
| 2025-10-24 | 174.22 | 171.05 | ↓$3.16 (-1.82%) | 170.80 | 176.22 | 2.01M |
Create an account or log in to view more rows.
$VLO nice!!!
$VLO why is this not moving lol
$VLO Bullish !!! Can’t wait for Monday!!
$VLO dont be a POS today
$VLO Momentum is building...
$VLO we always finish green after a red week. Less go!
$VLO id rather have a dip then rip than a gap and crap
$VLO Pack it up boys.
$VLO I warned everyone this company sucks
$VLO getting this mare ready to run today