Valero Energy (VLO) went public on January 4, 1982, when it opened at a split-adjusted price of $3.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $177.32 | $182.05 | $159.90 | $164.01 | 54,773,403 |
November 2025 | $169.44 | $184.46 | $164.02 | $176.76 | 49,505,400 |
October 2025 | $168.94 | $175.12 | $154.32 | $168.50 | 53,144,800 |
September 2025 | $151.39 | $177.31 | $150.30 | $169.19 | 67,080,400 |
August 2025 | $134.31 | $152.29 | $129.96 | $151.06 | 45,423,100 |
July 2025 | $132.93 | $152.90 | $132.33 | $136.45 | 75,137,800 |
June 2025 | $129.33 | $140.88 | $123.31 | $132.49 | 64,864,700 |
May 2025 | $113.97 | $133.63 | $111.72 | $127.12 | 61,891,700 |
April 2025 | $129.08 | $130.99 | $96.76 | $113.46 | 87,909,500 |
March 2025 | $128.78 | $134.35 | $116.95 | $129.08 | 76,244,100 |
February 2025 | $130.71 | $140.87 | $124.77 | $127.77 | 61,564,700 |
January 2025 | $119.54 | $140.64 | $117.87 | $129.99 | 61,518,900 |
December 2024 | $134.37 | $137.76 | $113.27 | $118.85 | 61,610,300 |
November 2024 | $125.17 | $139.22 | $122.84 | $134.83 | 45,879,700 |
October 2024 | $128.29 | $140.60 | $122.27 | $124.85 | 62,960,800 |
September 2024 | $139.04 | $139.15 | $125.44 | $129.92 | 66,125,300 |
August 2024 | $155.01 | $157.43 | $133.95 | $141.18 | 52,184,200 |
July 2024 | $151.35 | $160.36 | $137.19 | $154.57 | 58,393,000 |
June 2024 | $150.11 | $150.24 | $140.74 | $149.83 | 57,928,300 |
May 2024 | $152.21 | $158.40 | $143.94 | $150.19 | 59,490,800 |
April 2024 | $161.47 | $175.41 | $151.62 | $151.75 | 60,669,600 |
March 2024 | $135.22 | $163.70 | $134.98 | $162.02 | 72,558,200 |
February 2024 | $132.49 | $139.59 | $127.03 | $134.28 | 71,626,800 |
January 2024 | $123.07 | $135.27 | $116.84 | $131.85 | 68,031,500 |
December 2023 | $117.76 | $128.81 | $113.25 | $122.47 | 67,044,200 |
