NYSE - Delayed Quote
USD
Valero Energy Corporation (VLO)
399.66
+15.09
(+3.92%)
At close: 4:00:02 PM EDT
396.08
-3.58
(-0.90%)
After hours: 4:20:11 PM EDT
Trade VLO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
387.10
400.60
386.66
399.66
399.66
4,220,313
Oct 29, 2026
392.05
392.99
377.45
384.57
384.57
3,347,300
Oct 28, 2026
390.33
394.80
380.74
388.48
388.48
2,893,100
Oct 27, 2026
420.34
423.26
385.65
387.34
387.34
5,075,900
Oct 26, 2026
418.00
436.20
417.75
426.76
426.76
2,218,600
Oct 23, 2026
428.98
430.72
416.56
419.28
419.28
2,402,900
Oct 22, 2026
439.55
439.55
416.41
426.28
426.28
2,801,200
Oct 21, 2026
433.64
440.94
423.69
436.75
436.75
2,614,900
Oct 20, 2026
433.58
437.83
425.43
433.42
433.42
2,209,000
Oct 19, 2026
445.76
456.32
431.23
433.31
433.31
2,311,900
Oct 16, 2026
447.34
451.98
439.40
444.71
444.71
2,094,300
Oct 15, 2026
456.50
456.50
437.02
444.06
444.06
2,514,900
Oct 14, 2026
459.79
461.52
451.50
459.78
459.78
2,119,000
Oct 13, 2026
440.00
457.20
438.20
456.46
456.46
2,512,000
Oct 12, 2026
440.26
447.50
431.88
436.00
436.00
1,715,300
Oct 9, 2026
440.50
449.77
427.00
433.75
433.75
3,348,500
Oct 8, 2026
429.92
446.48
427.43
443.80
443.80
2,572,500
Oct 7, 2026
423.24
428.99
421.24
424.10
424.10
1,830,700
Oct 6, 2026
416.25
422.99
413.43
419.22
419.22
1,908,400
Oct 5, 2026
404.99
421.98
404.21
419.33
419.33
2,555,100
Oct 2, 2026
403.79
410.41
389.61
406.30
406.30
2,586,500
Oct 1, 2026
387.25
408.46
384.58
408.46
408.46
2,666,900
Sep 30, 2026
393.19
398.88
385.76
387.61
387.61
2,536,700
Sep 29, 2026
381.57
389.40
379.57
387.72
387.72
2,650,700
Sep 28, 2026
389.11
395.85
385.00
389.57
389.57
3,560,400
Sep 25, 2026
378.00
388.92
370.59
387.18
387.18
3,814,100
Sep 24, 2026
379.06
393.00
373.17
382.86
382.86
3,724,200
Sep 23, 2026
380.43
388.01
364.96
375.84
375.84
7,081,400
Sep 22, 2026
384.90
396.20
375.03
377.14
377.14
7,455,800
Sep 21, 2026
409.59
419.04
391.00
393.27
393.27
3,899,300
Sep 18, 2026
412.00
416.66
409.15
413.28
413.28
9,286,600
Sep 17, 2026
398.45
413.44
394.06
412.53
412.53
3,263,800
Sep 16, 2026
391.68
407.27
388.00
403.28
403.28
3,522,900
Sep 15, 2026
383.51
398.51
381.23
397.04
397.04
3,616,100
Sep 14, 2026
395.26
399.76
375.10
382.95
382.95
4,832,100
Sep 11, 2026
388.00
399.26
385.40
390.42
390.42
3,055,800
Sep 10, 2026
393.54
393.54
382.15
385.43
385.43
3,157,800
Sep 9, 2026
386.37
389.18
379.59
388.95
388.95
3,207,000
Sep 8, 2026
379.18
384.26
377.00
382.85
382.85
2,738,200
Sep 4, 2026
368.50
372.34
360.31
370.72
370.72
2,849,000
Sep 3, 2026
365.00
375.11
362.55
370.69
370.69
2,525,800
Sep 2, 2026
359.92
370.11
359.52
366.09
366.09
2,848,600
Sep 1, 2026
363.92
364.90
356.23
361.99
361.99
2,733,600
Aug 31, 2026
359.96
362.79
351.18
358.92
358.92
3,537,300
Aug 28, 2026
348.03
352.86
345.12
352.36
352.36
1,848,500
Aug 27, 2026
349.00
351.12
341.25
346.59
346.59
1,957,300
Aug 26, 2026
335.79
349.89
335.00
348.03
348.03
2,156,500
Aug 25, 2026
341.69
346.81
340.08
340.41
340.41
1,735,600
Aug 24, 2026
346.25
353.00
343.77
346.00
346.00
2,029,300
Aug 21, 2026
343.49
350.73
342.50
348.86
348.86
1,907,500
Aug 20, 2026
348.50
352.70
340.94
341.51
341.51
2,263,800
Aug 19, 2026
350.00
350.73
343.43
346.26
346.26
2,301,100
Aug 18, 2026
350.03
351.00
344.49
350.05
350.05
1,768,200
Aug 17, 2026
344.00
350.63
340.29
347.19
347.19
2,161,200
Aug 14, 2026
342.92
346.09
339.23
341.67
341.67
1,918,800
Aug 13, 2026
327.93
343.73
326.12
342.92
342.92
2,186,400
Aug 12, 2026
321.24
330.96
320.77
330.21
330.21
2,701,000
Aug 11, 2026
315.25
324.37
313.95
323.92
323.92
2,188,200
Aug 10, 2026
304.35
315.88
301.35
314.95
314.95
3,513,000
Aug 7, 2026
298.50
301.90
291.46
298.31
298.31
3,628,200
Aug 6, 2026
307.00
308.44
296.95
302.99
302.99
2,676,200
Aug 5, 2026
315.00
315.00
301.30
302.39
302.39
3,186,200
Aug 4, 2026
305.00
311.37
300.01
308.73
308.73
3,634,000
Aug 3, 2026
311.94
314.35
303.02
307.54
307.54
3,302,200
Jul 31, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
312.33
315.00
306.25
312.90
312.90
2,433,600
Jul 30, 2026
296.41
313.75
294.21
311.71
310.51
2,254,700
Jul 29, 2026
306.33
309.98
301.32
301.32
300.16
2,319,800
Jul 28, 2026
304.90
307.00
297.82
298.88
297.73
2,512,000
Jul 27, 2026
295.75
306.13
295.72
304.93
303.76
2,372,800
Jul 24, 2026
304.37
309.01
301.05
302.50
301.34
2,320,000
Jul 23, 2026
319.14
319.25
304.05
305.26
304.08
2,388,700
Jul 22, 2026
319.25
320.24
308.26
310.92
309.72
2,551,500
Jul 21, 2026
315.96
318.22
310.01
314.80
313.59
3,147,000
Jul 20, 2026
308.99
316.57
306.51
313.31
312.10
2,493,600
Jul 17, 2026
306.28
309.90
302.52
309.65
308.46
2,641,200
Jul 16, 2026
295.57
303.64
294.00
300.26
299.10
3,140,400
Jul 15, 2026
299.00
299.66
287.34
292.66
291.53
4,640,600
Jul 14, 2026
299.39
301.43
293.68
301.43
300.27
3,576,800
Jul 13, 2026
285.82
297.66
285.82
295.79
294.65
2,870,600
Jul 10, 2026
282.98
287.05
274.81
280.69
279.61
1,932,000
Jul 9, 2026
281.89
284.28
277.28
281.25
280.17
2,503,900
Jul 8, 2026
272.01
283.28
271.04
282.88
281.79
3,876,000
Jul 7, 2026
268.08
269.54
261.10
266.22
265.20
2,249,200
Jul 6, 2026
267.63
273.95
265.53
270.32
269.28
1,751,500
Jul 2, 2026
269.90
274.92
267.36
267.76
266.73
2,113,700
Jul 1, 2026
263.04
269.90
260.75
269.44
268.40
2,390,500
Jun 30, 2026
267.00
269.69
259.42
260.44
259.44
2,970,000
Jun 29, 2026
262.42
272.17
261.03
266.32
265.29
3,057,900
Jun 26, 2026
253.46
260.67
252.00
259.37
258.37
8,402,800
Jun 25, 2026
240.70
255.74
240.02
255.06
254.08
3,399,300
Jun 24, 2026
238.91
244.21
236.10
242.43
241.50
3,472,000
Jun 23, 2026
242.84
245.77
241.17
243.68
242.74
3,267,600
Jun 22, 2026
238.48
243.80
233.95
243.78
242.84
2,809,800
Jun 18, 2026
236.92
238.03
232.72
236.30
235.39
6,141,200
Jun 17, 2026
243.82
244.52
236.89
239.77
238.85
2,753,600
Jun 16, 2026
243.94
245.97
239.95
244.13
243.19
2,976,200
Jun 15, 2026
244.70
249.20
241.15
247.16
246.21
4,348,100
Jun 12, 2026
251.78
262.33
251.00
258.67
257.67
2,203,200
Jun 11, 2026
264.04
264.16
253.43
255.60
254.62
3,365,200
Jun 10, 2026
258.00
263.52
253.95
257.99
257.00
2,522,900
Jun 9, 2026
257.50
258.19
246.47
253.78
252.80
2,724,400
Jun 8, 2026
260.00
264.01
254.89
258.39
257.40
3,043,200
Jun 5, 2026
258.44
262.85
253.38
255.82
254.84
2,427,900
Jun 4, 2026
255.86
262.69
254.61
258.85
257.85
2,288,300
Jun 3, 2026
260.80
265.61
256.82
261.45
260.44
2,691,500
Jun 2, 2026
254.18
260.39
250.46
258.26
257.27
2,357,800
Jun 1, 2026
248.50
255.97
248.10
252.52
251.55
2,383,600
May 29, 2026
245.01
246.33
242.20
244.82
243.88
3,995,800
May 28, 2026
243.87
246.39
241.09
244.85
243.91
2,565,100
May 27, 2026
235.97
243.57
233.23
240.34
239.41
2,333,600
May 26, 2026
243.26
248.47
241.22
241.45
240.52
2,758,100
May 22, 2026
241.80
247.42
241.44
246.96
246.01
2,532,800
May 21, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
255.40
255.63
240.81
241.09
240.16
3,610,700
May 20, 2026
261.45
263.75
251.78
253.77
251.60
2,959,500
May 19, 2026
259.52
262.89
254.60
262.62
260.37
3,842,000
May 18, 2026
249.95
260.31
246.49
258.52
256.31
3,255,600
May 15, 2026
247.18
251.00
245.88
250.74
248.59
3,125,900
May 14, 2026
243.65
244.97
240.64
244.77
242.67
2,192,600
May 13, 2026
248.10
249.56
240.33
244.10
242.01
2,240,800
May 12, 2026
250.10
250.28
246.51
247.12
245.00
3,387,300
May 11, 2026
244.68
248.64
242.77
248.13
246.01
3,045,500
May 8, 2026
235.21
242.24
232.78
241.06
239.00
3,408,800
May 7, 2026
232.00
236.37
227.25
236.35
234.33
3,826,200
May 6, 2026
242.73
243.84
234.68
236.69
234.66
4,444,300
May 5, 2026
251.56
255.51
249.65
253.45
251.28
2,829,500
May 4, 2026
248.88
252.78
244.90
251.63
249.48
2,844,000
May 1, 2026
250.40
253.96
243.51
246.87
244.76
2,480,400
Apr 30, 2026
245.88
253.25
243.02
252.58
250.42
3,529,300
Apr 29, 2026
243.69
251.90
242.12
251.30
249.15
3,673,500
Apr 28, 2026
241.19
241.99
238.11
240.27
238.21
2,528,300
Apr 27, 2026
236.25
241.30
236.07
238.25
236.21
2,299,100
Apr 24, 2026
234.51
235.87
232.11
235.85
233.83
1,666,200
Apr 23, 2026
235.29
236.26
230.39
233.83
231.83
2,361,700
Apr 22, 2026
236.40
237.27
231.89
234.36
232.35
2,294,500
Apr 21, 2026
226.70
234.27
224.36
233.39
231.39
2,685,200
Apr 20, 2026
224.52
228.61
223.23
226.28
224.34
3,302,100
Apr 17, 2026
228.19
229.00
214.71
223.65
221.74
6,989,100
Apr 16, 2026
235.00
242.65
235.00
241.74
239.67
1,925,200
Apr 15, 2026
234.09
236.56
231.03
235.00
232.99
2,286,900
Apr 14, 2026
242.60
242.60
234.79
235.58
233.56
2,830,100
Apr 13, 2026
243.16
243.31
237.78
242.08
240.01
2,772,500
Apr 10, 2026
233.83
239.07
230.20
238.82
236.78
2,896,900
Apr 9, 2026
240.09
245.56
233.12
235.10
233.09
3,905,400
Apr 8, 2026
235.00
241.65
231.89
239.64
237.59
5,313,900
Apr 7, 2026
245.91
254.55
245.71
251.49
249.34
3,611,700
Apr 6, 2026
242.47
245.65
239.45
245.58
243.48
1,486,900
Apr 2, 2026
248.60
250.72
241.00
244.09
242.00
2,669,300
Apr 1, 2026
242.75
245.01
235.69
241.46
239.39
5,062,300
Mar 31, 2026
249.78
254.91
242.55
247.08
244.96
3,744,000
Mar 30, 2026
255.69
258.43
248.43
250.27
248.13
4,123,800
Mar 27, 2026
247.86
255.97
246.07
254.32
252.14
4,530,000
Mar 26, 2026
235.24
249.11
235.00
248.14
246.02
4,151,100
Mar 25, 2026
238.90
243.75
234.27
234.54
232.53
4,480,900
Mar 24, 2026
238.74
246.26
236.30
241.75
239.68
3,678,300
Mar 23, 2026
232.25
241.45
231.20
237.39
235.36
3,904,200
Mar 20, 2026
243.21
244.74
237.94
239.86
237.81
19,803,100
Mar 19, 2026
241.78
247.73
240.57
242.07
240.00
4,205,500
Mar 18, 2026
239.31
242.56
236.74
238.46
236.42
3,527,500
Mar 17, 2026
234.50
237.89
232.35
235.96
233.94
2,500,800
Mar 16, 2026
232.59
234.97
230.00
232.57
230.58
2,648,700
Mar 13, 2026
232.26
235.70
230.30
230.59
228.62
4,088,000
Mar 12, 2026
232.39
240.27
230.84
235.81
233.79
4,990,000
Mar 11, 2026
218.63
231.23
218.63
231.05
229.07
3,757,900
Mar 10, 2026
216.01
220.91
213.83
217.02
215.16
3,952,900
Mar 9, 2026
226.37
226.37
214.11
215.95
214.10
6,476,300
Mar 6, 2026
226.97
230.49
221.32
224.63
222.71
4,337,300
Mar 5, 2026
229.50
232.99
223.32
228.03
226.08
6,138,000
Mar 4, 2026
217.25
225.96
216.44
225.60
223.67
4,221,400
Mar 3, 2026
218.99
221.95
210.76
217.71
215.85
5,393,700
Mar 2, 2026
214.99
216.18
207.49
214.91
213.07
5,489,300
Feb 27, 2026
203.96
205.03
199.10
204.64
202.89
2,993,500
Feb 26, 2026
198.00
205.99
196.88
203.79
202.05
2,343,000
Feb 25, 2026
200.47
200.68
195.37
199.64
197.93
2,260,800
Feb 24, 2026
197.41
199.50
194.58
199.33
197.62
1,896,700
Feb 23, 2026
200.63
204.26
195.70
197.39
195.70
2,016,200
Feb 20, 2026
198.54
201.79
198.00
200.76
199.04
1,979,000
Feb 19, 2026
200.40
201.23
196.60
199.24
197.53
2,187,600
Feb 18, 2026
199.55
200.44
196.99
199.46
197.75
2,052,200
Feb 17, 2026
201.35
204.25
195.77
197.34
195.65
2,203,800
Feb 13, 2026
196.95
201.51
195.99
200.17
198.46
2,170,700
Feb 12, 2026
204.08
206.77
195.71
196.91
195.22
3,189,200
Feb 11, 2026
203.17
204.33
200.51
203.92
202.17
2,918,200
Feb 10, 2026
200.25
201.00
197.75
199.50
197.79
2,033,800
Feb 9, 2026
202.92
204.14
199.90
201.38
199.66
1,949,000
Feb 6, 2026
195.88
203.14
194.50
202.68
200.95
2,871,200
Feb 5, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
192.63
194.88
190.11
194.14
192.48
2,376,300
Feb 4, 2026
193.28
198.36
193.24
197.41
194.53
4,467,400
Feb 3, 2026
182.61
193.04
180.96
192.27
189.47
5,522,900
Feb 2, 2026
178.07
181.50
176.50
180.22
177.59
2,781,100
Jan 30, 2026
183.16
183.16
177.91
181.43
178.78
3,295,500
Jan 29, 2026
191.77
194.50
182.00
182.49
179.83
6,555,800
Jan 28, 2026
184.93
186.77
182.55
184.02
181.34
2,756,700
Jan 27, 2026
184.73
185.80
181.14
182.91
180.24
2,359,800
Jan 26, 2026
188.67
189.87
181.53
183.28
180.61
3,370,600
Jan 23, 2026
189.49
194.35
186.87
187.09
184.36
2,846,600
Jan 22, 2026
187.58
189.31
185.37
186.89
184.16
2,951,500
Jan 21, 2026
187.98
193.33
187.33
188.19
185.44
3,130,300
Jan 20, 2026
184.55
186.99
183.10
184.73
182.04
2,689,800
Jan 16, 2026
185.00
186.30
182.85
183.46
180.78
2,374,400
Jan 15, 2026
184.50
186.56
183.26
184.58
181.89
2,172,200
Jan 14, 2026
183.26
189.95
181.69
186.51
183.79
3,963,000
Jan 13, 2026
182.32
185.00
179.88
181.74
179.09
3,100,300
Jan 12, 2026
185.36
185.59
178.34
179.62
177.00
3,368,500
Jan 9, 2026
191.49
191.85
182.61
185.28
182.58
5,472,900
Jan 8, 2026
184.11
192.00
181.01
191.32
188.53
5,961,700
Jan 7, 2026
184.36
187.65
183.07
183.86
181.18
7,565,700
Jan 6, 2026
182.70
184.07
177.25
178.27
175.67
5,333,000
Jan 5, 2026
179.69
184.98
177.51
180.57
177.94
9,056,500
Jan 2, 2026
163.25
165.67
162.08
165.31
162.90
1,938,600
Dec 31, 2025
164.86
165.02
160.97
162.79
160.42
2,321,000
Dec 30, 2025
166.65
166.73
163.65
164.86
162.46
2,569,000
Dec 29, 2025
165.00
166.68
162.89
165.66
163.24
2,811,600
Dec 26, 2025
164.02
164.81
162.22
164.01
161.62
2,517,800
Dec 24, 2025
164.13
164.56
162.75
164.47
162.07
881,600
Dec 23, 2025
164.16
165.19
162.98
164.77
162.37
1,970,900
Dec 22, 2025
164.49
165.49
162.80
163.55
161.16
2,795,800
Dec 19, 2025
161.85
164.44
161.54
162.71
160.34
6,529,800
Dec 18, 2025
163.85
163.85
160.72
161.94
159.58
2,548,500
Dec 17, 2025
163.39
163.39
159.90
162.91
160.53
2,924,300
Dec 16, 2025
166.28
166.45
161.54
162.82
160.44
4,040,500
Dec 15, 2025
168.30
168.32
166.03
167.90
165.45
3,332,600
Dec 12, 2025
170.35
171.10
166.78
168.30
165.85
3,234,700
Dec 11, 2025
172.28
173.97
169.82
171.91
169.40
2,910,900
Dec 10, 2025
173.98
177.99
171.70
176.00
173.43
2,895,900
Dec 9, 2025
173.19
176.44
172.37
175.32
172.76
2,026,200
Dec 8, 2025
173.56
175.58
170.73
173.56
171.03
2,040,400
Dec 5, 2025
174.95
178.10
174.00
174.14
171.60
2,202,900
Dec 4, 2025
177.38
177.84
171.65
174.95
172.40
3,258,900
Dec 3, 2025
179.02
181.16
176.20
177.05
174.47
3,138,600
Dec 2, 2025
179.44
179.82
173.65
178.53
175.93
3,239,000
Dec 1, 2025
177.32
182.05
177.10
180.54
177.91
2,573,100
Nov 28, 2025
175.01
177.80
174.50
176.76
174.18
936,200
Nov 26, 2025
174.00
176.45
174.00
174.47
171.93
1,759,900
Nov 25, 2025
174.22
175.38
170.41
174.10
171.56
2,646,100
Nov 24, 2025
172.95
175.02
168.50
174.37
171.83
3,817,000
Nov 21, 2025
170.42
175.78
168.58
173.45
170.92
3,735,100
Nov 20, 2025
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
180.11
182.94
170.63
170.82
168.33
3,980,500
Nov 19, 2025
179.35
181.16
175.68
180.33
176.59
3,768,400
Nov 18, 2025
177.71
185.62
176.80
185.43
181.58
3,387,500
Nov 17, 2025
181.73
182.72
178.09
178.40
174.70
3,014,800
Nov 14, 2025
176.50
183.93
176.30
181.76
177.99
3,222,400
Nov 13, 2025
178.11
179.54
175.08
175.78
172.13
2,308,100
Nov 12, 2025
180.00
181.50
177.18
177.54
173.85
1,800,800
Nov 11, 2025
180.10
182.99
179.95
180.86
177.11
1,868,800
Nov 10, 2025
175.53
180.15
172.97
179.18
175.46
2,145,900
Nov 7, 2025
176.76
179.00
174.26
175.62
171.97
2,393,400
Nov 6, 2025
172.03
179.10
172.03
176.01
172.36
3,111,800
Nov 5, 2025
169.71
172.69
168.62
170.14
166.61
1,762,400
Nov 4, 2025
169.00
169.87
165.05
169.11
165.60
2,188,300
Nov 3, 2025
170.51
171.96
167.80
171.60
168.04
1,658,000
Oct 31, 2025
169.85
171.01
167.02
169.56
166.04
1,670,100
