Valero Energy CorporationVLONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $218.99 | $221.95 | $210.76 | $217.71 | 5.39M |
| 3/2/2026 | $214.99 | $216.18 | $207.49 | $214.91 | 5.49M |
| 2/27/2026 | $203.96 | $205.03 | $199.10 | $204.64 | 2.99M |
| 2/26/2026 | $198.00 | $205.99 | $196.88 | $203.79 | 2.34M |
| 2/25/2026 | $200.47 | $200.68 | $195.37 | $199.64 | 2.26M |
| 2/24/2026 | $197.41 | $199.50 | $194.58 | $199.33 | 1.90M |
| 2/23/2026 | $200.63 | $204.26 | $195.70 | $197.39 | 2.02M |
| 2/20/2026 | $198.54 | $201.79 | $198.00 | $200.76 | 1.98M |
| 2/19/2026 | $200.40 | $201.23 | $196.60 | $199.24 | 2.19M |
| 2/18/2026 | $199.55 | $200.44 | $196.99 | $199.46 | 2.05M |
| 2/17/2026 | $201.35 | $204.25 | $195.77 | $197.34 | 2.20M |
| 2/13/2026 | $196.95 | $201.51 | $195.99 | $200.17 | 2.17M |
| 2/12/2026 | $204.08 | $206.77 | $195.71 | $196.91 | 3.19M |
| 2/11/2026 | $203.17 | $204.33 | $200.51 | $203.92 | 2.92M |
| 2/10/2026 | $200.25 | $201.00 | $197.75 | $199.50 | 2.03M |
| 2/9/2026 | $202.92 | $204.14 | $199.90 | $201.38 | 1.95M |
| 2/6/2026 | $195.88 | $203.14 | $194.50 | $202.68 | 2.87M |
| 2/5/2026 | $192.63 | $194.88 | $190.11 | $194.14 | 2.38M |
| 2/4/2026 | $193.28 | $198.36 | $193.24 | $197.41 | 4.47M |
| 2/3/2026 | $182.61 | $193.04 | $180.96 | $192.27 | 5.52M |
| 2/2/2026 | $178.07 | $181.50 | $176.50 | $180.22 | 2.78M |
| 1/30/2026 | $183.16 | $183.16 | $177.91 | $181.43 | 3.30M |
| 1/29/2026 | $191.77 | $194.50 | $182.00 | $182.49 | 6.56M |
| 1/28/2026 | $184.93 | $186.77 | $182.55 | $184.02 | 2.76M |
| 1/27/2026 | $184.73 | $185.80 | $181.14 | $182.91 | 2.36M |
| 1/26/2026 | $188.67 | $189.87 | $181.53 | $183.28 | 3.37M |
| 1/23/2026 | $189.49 | $194.35 | $186.87 | $187.09 | 2.85M |
| 1/22/2026 | $187.58 | $189.31 | $185.37 | $186.89 | 2.95M |
| 1/21/2026 | $187.98 | $193.33 | $187.33 | $188.19 | 3.13M |
| 1/20/2026 | $184.55 | $186.99 | $183.10 | $184.73 | 2.69M |
| 1/16/2026 | $185.00 | $186.30 | $182.85 | $183.46 | 2.37M |
| 1/15/2026 | $184.50 | $186.56 | $183.26 | $184.58 | 2.17M |
| 1/14/2026 | $183.26 | $189.95 | $181.69 | $186.51 | 3.96M |
| 1/13/2026 | $182.32 | $185.00 | $179.88 | $181.74 | 3.10M |
| 1/12/2026 | $185.36 | $185.59 | $178.34 | $179.62 | 3.37M |
| 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 |