Valero Energy (VLO) went public on January 4, 1982, when it opened at a split-adjusted price of $2.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $249.22 | $262.50 | $226.18 | $241.45 | 52,723,107 |
April 2026 | $241.60 | $253.35 | $213.69 | $251.39 | 66,090,100 |
March 2026 | $213.97 | $257.21 | $206.51 | $245.91 | 110,142,700 |
February 2026 | $176.15 | $205.79 | $174.60 | $203.67 | 50,212,600 |
January 2026 | $161.49 | $192.40 | $160.33 | $179.47 | 80,263,400 |
December 2025 | $175.41 | $180.09 | $158.18 | $161.04 | 62,764,000 |
November 2025 | $167.62 | $182.47 | $162.25 | $174.85 | 49,505,400 |
October 2025 | $167.12 | $173.23 | $152.65 | $166.68 | 53,144,800 |
September 2025 | $149.75 | $175.40 | $148.68 | $167.37 | 67,080,400 |
August 2025 | $132.87 | $150.65 | $128.56 | $149.43 | 45,423,100 |
July 2025 | $131.50 | $151.25 | $130.90 | $134.98 | 75,137,800 |
June 2025 | $127.94 | $139.36 | $121.98 | $131.07 | 64,864,700 |
May 2025 | $112.74 | $132.19 | $110.51 | $125.75 | 61,891,700 |
April 2025 | $127.69 | $129.58 | $95.72 | $112.24 | 87,909,500 |
March 2025 | $127.39 | $132.90 | $115.69 | $127.69 | 76,244,100 |
February 2025 | $129.30 | $139.35 | $123.43 | $126.40 | 61,564,700 |
January 2025 | $118.25 | $139.12 | $116.60 | $128.59 | 61,518,900 |
December 2024 | $132.92 | $136.28 | $112.05 | $117.57 | 61,610,300 |
November 2024 | $123.82 | $137.71 | $121.52 | $133.38 | 45,879,700 |
October 2024 | $126.90 | $139.09 | $120.95 | $123.50 | 62,960,800 |
September 2024 | $137.54 | $137.65 | $124.09 | $128.52 | 66,125,300 |
August 2024 | $153.34 | $155.73 | $132.51 | $139.66 | 52,184,200 |
July 2024 | $149.72 | $158.64 | $135.72 | $152.91 | 58,393,000 |
June 2024 | $148.49 | $148.62 | $139.22 | $148.22 | 57,928,300 |
May 2024 | $150.57 | $156.69 | $142.39 | $148.57 | 59,490,800 |