Valero Energy Corporation (VLO)
104.72
-9.57 (-8.37%)
At close: Apr 04, 2025, 3:59 PM
104.57
-0.14%
After-hours: Apr 04, 2025, 05:42 PM EDT
Valero Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 109.72 | 111.30 | 102.60 | 104.69 | -9.60 | -8.40% | 7,506,075 |
| Apr 3, 2025 | 126.41 | 127.10 | 114.02 | 114.29 | -19.33 | -14.47% | 9,514,600 |
| Apr 2, 2025 | 132.13 | 134.02 | 131.56 | 133.62 | -0.12 | -0.09% | 2,411,500 |
| Apr 1, 2025 | 132.07 | 134.01 | 129.03 | 133.74 | 1.67 | 1.26% | 2,366,433 |
| Mar 31, 2025 | 131.21 | 133.69 | 130.00 | 132.07 | 0.59 | 0.45% | 2,766,719 |
| Mar 28, 2025 | 132.90 | 134.82 | 130.84 | 131.48 | -1.75 | -1.31% | 1,932,300 |
| Mar 27, 2025 | 133.15 | 134.79 | 130.74 | 133.23 | -1.29 | -0.96% | 2,405,200 |
| Mar 26, 2025 | 133.76 | 137.46 | 133.11 | 134.52 | 2.52 | 1.91% | 2,640,005 |
| Mar 25, 2025 | 132.67 | 134.00 | 131.00 | 132.00 | 0.05 | 0.04% | 3,103,698 |
| Mar 24, 2025 | 131.29 | 134.27 | 130.54 | 131.95 | 0.44 | 0.33% | 4,497,129 |
| Mar 21, 2025 | 134.09 | 134.69 | 130.93 | 131.51 | -3.32 | -2.46% | 6,736,522 |
| Mar 20, 2025 | 132.16 | 135.64 | 131.54 | 134.83 | 0.99 | 0.74% | 2,858,212 |
| Mar 19, 2025 | 132.13 | 134.97 | 131.76 | 133.84 | 1.81 | 1.37% | 3,968,305 |
| Mar 18, 2025 | 134.08 | 135.92 | 130.94 | 132.03 | -0.92 | -0.69% | 3,139,952 |
| Mar 17, 2025 | 129.78 | 133.68 | 129.17 | 132.95 | 3.81 | 2.95% | 3,484,000 |
| Mar 14, 2025 | 125.12 | 130.04 | 124.81 | 129.14 | 3.34 | 2.66% | 2,833,181 |
| Mar 13, 2025 | 125.49 | 127.99 | 124.47 | 125.80 | 0.62 | 0.50% | 3,296,200 |
| Mar 12, 2025 | 122.46 | 126.67 | 122.01 | 125.18 | 2.15 | 1.75% | 3,453,920 |
| Mar 11, 2025 | 128.46 | 128.47 | 122.68 | 123.03 | -3.77 | -2.97% | 3,604,841 |
| Mar 10, 2025 | 128.61 | 131.12 | 126.01 | 126.80 | -0.05 | -0.04% | 3,844,513 |
| Mar 7, 2025 | 125.08 | 129.70 | 125.00 | 126.85 | 0.85 | 0.67% | 3,107,600 |
| Mar 6, 2025 | 121.50 | 126.10 | 120.69 | 126.00 | 4.24 | 3.48% | 4,179,468 |
| Mar 5, 2025 | 125.96 | 126.43 | 119.66 | 121.76 | -5.85 | -4.58% | 6,232,123 |
| Mar 4, 2025 | 126.87 | 129.97 | 124.89 | 127.61 | -0.79 | -0.62% | 4,290,529 |
| Mar 3, 2025 | 131.76 | 132.80 | 126.25 | 128.40 | -2.33 | -1.78% | 3,871,000 |
| Feb 28, 2025 | 129.03 | 131.25 | 127.66 | 130.73 | 1.10 | 0.85% | 3,847,700 |
| Feb 27, 2025 | 130.99 | 132.10 | 129.44 | 129.63 | -0.53 | -0.41% | 2,392,058 |
| Feb 26, 2025 | 133.63 | 133.85 | 128.55 | 130.16 | -3.50 | -2.62% | 4,532,208 |
| Feb 25, 2025 | 135.56 | 137.06 | 133.34 | 133.66 | -1.40 | -1.04% | 2,767,400 |
| Feb 24, 2025 | 134.77 | 135.99 | 133.42 | 135.06 | 0.32 | 0.24% | 2,920,600 |
| Feb 21, 2025 | 138.17 | 138.55 | 134.58 | 134.74 | -4.40 | -3.16% | 2,939,095 |
| Feb 20, 2025 | 136.43 | 139.88 | 135.45 | 139.14 | 1.99 | 1.45% | 2,539,164 |
| Feb 19, 2025 | 138.01 | 138.57 | 135.93 | 137.15 | -1.04 | -0.75% | 3,461,200 |
| Feb 18, 2025 | 135.60 | 139.87 | 135.23 | 138.19 | 2.88 | 2.13% | 2,827,218 |
| Feb 14, 2025 | 131.60 | 135.67 | 130.75 | 135.31 | 4.32 | 3.30% | 3,512,886 |
| Feb 13, 2025 | 130.91 | 133.09 | 128.30 | 130.99 | 0.08 | 0.06% | 3,453,918 |
| Feb 12, 2025 | 135.20 | 135.95 | 130.65 | 130.91 | -5.98 | -4.37% | 3,131,700 |
| Feb 11, 2025 | 137.56 | 139.42 | 135.20 | 136.89 | 0.08 | 0.06% | 3,231,418 |
| Feb 10, 2025 | 134.13 | 137.41 | 133.91 | 136.81 | 3.73 | 2.80% | 2,533,717 |
| Feb 7, 2025 | 135.21 | 135.43 | 132.99 | 133.08 | -1.21 | -0.90% | 2,085,399 |
| Feb 6, 2025 | 141.67 | 142.06 | 133.45 | 134.29 | -6.25 | -4.45% | 4,068,367 |
| Feb 5, 2025 | 142.40 | 143.39 | 140.45 | 140.54 | -2.45 | -1.71% | 2,624,761 |
| Feb 4, 2025 | 138.38 | 144.13 | 137.40 | 142.99 | 6.81 | 5.00% | 4,523,335 |
| Feb 3, 2025 | 133.73 | 137.75 | 131.42 | 136.18 | 3.18 | 2.39% | 4,174,300 |
| Jan 31, 2025 | 136.88 | 137.60 | 132.79 | 133.00 | -2.42 | -1.79% | 3,434,400 |
| Jan 30, 2025 | 143.89 | 143.89 | 134.01 | 135.42 | -4.06 | -2.91% | 3,763,400 |
| Jan 29, 2025 | 138.30 | 141.52 | 137.58 | 139.48 | 1.35 | 0.98% | 2,585,800 |
| Jan 28, 2025 | 141.84 | 142.01 | 136.93 | 138.13 | -3.18 | -2.25% | 2,855,491 |
| Jan 27, 2025 | 140.68 | 143.23 | 139.17 | 141.31 | 1.68 | 1.20% | 2,945,828 |
| Jan 24, 2025 | 140.64 | 142.42 | 139.17 | 139.63 | -1.08 | -0.77% | 2,837,327 |