Valero Energy Corporation (VLO)
128.28
-2.45 (-1.87%)
At close: Mar 03, 2025, 3:59 PM
128.40
0.09%
After-hours: Mar 03, 2025, 04:10 PM EST
VLO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 129.03 | 131.25 | 127.66 | 130.73 | 1.10 | 0.85% | 3,737,953 |
| 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 |
| Jan 23, 2025 | 136.00 | 140.97 | 135.60 | 140.71 | 5.63 | 4.17% | 3,884,744 |
| Jan 22, 2025 | 138.68 | 138.98 | 134.61 | 135.08 | -4.45 | -3.19% | 4,038,520 |
| Jan 21, 2025 | 140.11 | 140.99 | 138.76 | 139.53 | -1.52 | -1.08% | 2,663,780 |
| Jan 17, 2025 | 139.35 | 141.59 | 138.28 | 141.05 | 1.68 | 1.21% | 2,531,368 |
| Jan 16, 2025 | 136.89 | 140.10 | 136.36 | 139.37 | 1.46 | 1.06% | 3,212,448 |
| Jan 15, 2025 | 135.22 | 138.68 | 134.70 | 137.91 | 3.85 | 2.87% | 4,326,500 |
| Jan 14, 2025 | 132.02 | 134.53 | 130.18 | 134.06 | 0.71 | 0.53% | 2,957,500 |
| Jan 13, 2025 | 127.90 | 136.39 | 127.90 | 133.35 | 6.20 | 4.88% | 5,190,437 |
| Jan 10, 2025 | 128.22 | 130.21 | 125.91 | 127.15 | 1.96 | 1.57% | 3,031,000 |
| Jan 8, 2025 | 122.20 | 125.37 | 121.80 | 125.19 | 1.20 | 0.97% | 2,259,036 |
| Jan 7, 2025 | 122.57 | 126.43 | 122.28 | 123.99 | 1.87 | 1.53% | 2,776,406 |
| Jan 6, 2025 | 123.97 | 125.00 | 121.58 | 122.12 | -2.14 | -1.72% | 2,187,537 |
| Jan 3, 2025 | 123.20 | 124.45 | 122.19 | 124.26 | 1.11 | 0.90% | 1,932,505 |
| Jan 2, 2025 | 123.30 | 125.18 | 122.36 | 123.15 | 0.56 | 0.46% | 2,106,840 |
| Dec 31, 2024 | 119.85 | 122.99 | 119.50 | 122.59 | 3.00 | 2.51% | 2,689,900 |
| Dec 30, 2024 | 119.82 | 121.14 | 118.00 | 119.59 | 0.01 | 0.01% | 2,890,479 |
| Dec 27, 2024 | 119.52 | 120.91 | 118.09 | 119.58 | -0.10 | -0.08% | 1,697,800 |
| Dec 26, 2024 | 119.00 | 119.93 | 117.60 | 119.68 | 0.84 | 0.71% | 1,884,400 |
| Dec 24, 2024 | 117.99 | 119.60 | 117.06 | 118.84 | 0.19 | 0.16% | 1,170,131 |
| Dec 23, 2024 | 119.03 | 119.37 | 116.84 | 118.65 | 0.06 | 0.05% | 2,832,600 |
| Dec 20, 2024 | 119.10 | 119.42 | 117.29 | 118.59 | -0.34 | -0.29% | 7,606,121 |
| Dec 19, 2024 | 123.00 | 123.00 | 117.14 | 118.93 | -2.81 | -2.31% | 5,060,230 |
| Dec 18, 2024 | 124.41 | 125.87 | 121.44 | 121.74 | -3.15 | -2.52% | 4,263,700 |
| Dec 17, 2024 | 124.50 | 125.44 | 122.91 | 124.89 | -0.18 | -0.14% | 3,710,800 |
| Dec 16, 2024 | 127.93 | 128.81 | 124.68 | 125.07 | -4.07 | -3.15% | 4,422,200 |