Valero Energy CorporationVLONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $191.49 | $191.85 | $182.61 | $185.28 | 5.47M |
| 1/8/2026 | $184.11 | $192.00 | $181.01 | $191.32 | 5.96M |
| 1/7/2026 | $184.36 | $187.65 | $183.07 | $183.86 | 7.57M |
| 1/6/2026 | $182.70 | $184.07 | $177.25 | $178.27 | 5.33M |
| 1/5/2026 | $179.69 | $184.98 | $177.51 | $180.57 | 9.06M |
| 1/2/2026 | $163.25 | $165.67 | $162.08 | $165.31 | 1.94M |
| 12/31/2025 | $164.86 | $165.02 | $160.97 | $162.79 | 2.32M |
| 12/30/2025 | $166.65 | $166.73 | $163.65 | $164.86 | 2.57M |
| 12/29/2025 | $165.00 | $166.68 | $162.89 | $165.66 | 2.81M |
| 12/26/2025 | $164.02 | $164.81 | $162.22 | $164.01 | 2.52M |
| 12/24/2025 | $164.13 | $164.56 | $162.75 | $164.47 | 881,600 |
| 12/23/2025 | $164.16 | $165.19 | $162.98 | $164.77 | 1.97M |
| 12/22/2025 | $164.49 | $165.49 | $162.80 | $163.55 | 2.80M |
| 12/19/2025 | $161.85 | $164.44 | $161.54 | $162.71 | 6.53M |
| 12/18/2025 | $163.85 | $163.85 | $160.72 | $161.94 | 2.55M |
| 12/17/2025 | $163.39 | $163.39 | $159.90 | $162.91 | 2.92M |
| 12/16/2025 | $166.28 | $166.45 | $161.54 | $162.82 | 4.04M |
| 12/15/2025 | $168.30 | $168.32 | $166.03 | $167.90 | 3.33M |
| 12/12/2025 | $170.35 | $171.10 | $166.78 | $168.30 | 3.23M |
| 12/11/2025 | $172.28 | $173.97 | $169.82 | $171.91 | 2.91M |
| 12/10/2025 | $173.98 | $177.99 | $171.70 | $176.00 | 2.90M |
| 12/9/2025 | $173.19 | $176.44 | $172.37 | $175.32 | 2.03M |
| 12/8/2025 | $173.56 | $175.58 | $170.73 | $173.56 | 2.04M |
| 12/5/2025 | $174.95 | $178.10 | $174.00 | $174.14 | 2.20M |
| 12/4/2025 | $177.38 | $177.84 | $171.65 | $174.95 | 3.26M |
| 12/3/2025 | $179.02 | $181.16 | $176.20 | $177.05 | 3.14M |
| 12/2/2025 | $179.44 | $179.82 | $173.65 | $178.53 | 3.24M |
| 12/1/2025 | $177.32 | $182.05 | $177.10 | $180.54 | 2.57M |
| 11/28/2025 | $175.01 | $177.80 | $174.50 | $176.76 | 936,217 |
| 11/26/2025 | $174.00 | $176.45 | $174.00 | $174.47 | 1.76M |
| 11/25/2025 | $174.22 | $175.38 | $170.41 | $174.10 | 2.65M |
| 11/24/2025 | $172.95 | $175.02 | $168.50 | $174.37 | 3.82M |
| 11/21/2025 | $170.42 | $175.78 | $168.58 | $173.45 | 3.74M |
| 11/20/2025 | $180.11 | $182.94 | $170.63 | $170.82 | 3.98M |
| 11/19/2025 | $179.35 | $181.16 | $175.68 | $180.33 | 3.77M |
| 11/18/2025 | $177.71 | $185.62 | $176.80 | $185.43 | 3.39M |
| 11/17/2025 | $181.73 | $182.72 | $178.09 | $178.40 | 3.01M |
| 11/14/2025 | $176.50 | $183.93 | $176.30 | $181.76 | 3.22M |
| 11/13/2025 | $178.11 | $179.54 | $175.08 | $175.78 | 2.31M |
| 11/12/2025 | $180.00 | $181.50 | $177.18 | $177.54 | 1.80M |
| 11/11/2025 | $180.10 | $182.99 | $179.95 | $180.86 | 1.87M |
| 11/10/2025 | $175.53 | $180.15 | $172.97 | $179.18 | 2.15M |
| 11/7/2025 | $176.76 | $179.00 | $174.26 | $175.62 | 2.39M |
| 11/6/2025 | $172.03 | $179.10 | $172.03 | $176.01 | 3.11M |
| 11/5/2025 | $169.71 | $172.69 | $168.62 | $170.14 | 1.76M |
| 11/4/2025 | $169.00 | $169.87 | $165.05 | $169.11 | 2.19M |
| 11/3/2025 | $170.51 | $171.96 | $167.80 | $171.60 | 1.66M |
| 10/31/2025 | $169.85 | $171.01 | $167.02 | $169.56 | 1.67M |
| 10/30/2025 | $170.24 | $173.80 | $169.02 | $170.10 | 1.85M |
| 10/29/2025 | $168.83 | $172.05 | $167.18 | $170.66 | 1.57M |
| 10/28/2025 | $172.97 | $173.16 | $169.30 | $169.34 | 1.71M |
| 10/27/2025 | $171.48 | $174.42 | $169.78 | $174.35 | 2.61M |
| 10/24/2025 | $174.22 | $176.22 | $170.80 | $171.05 | 2.35M |
| 10/23/2025 | $163.75 | $174.14 | $163.75 | $173.13 | 4.68M |
| 10/22/2025 | $158.75 | $162.56 | $156.26 | $161.87 | 3.18M |
| 10/21/2025 | $159.61 | $160.87 | $157.30 | $157.69 | 1.61M |
| 10/20/2025 | $158.17 | $161.26 | $157.79 | $160.17 | 1.35M |
| 10/17/2025 | $157.60 | $160.26 | $156.17 | $157.77 | 2.15M |
| 10/16/2025 | $161.83 | $161.96 | $155.29 | $156.39 | 2.66M |
| 10/15/2025 | $163.69 | $164.13 | $159.13 | $160.98 | 1.76M |
| 10/14/2025 | $159.11 | $163.66 | $159.11 | $162.19 | 1.95M |
| 10/13/2025 | $159.85 | $162.55 | $159.85 | $161.41 | 1.38M |