Valero Energy (VLO) went public on January 4, 1982, when it opened at a split-adjusted price of $1.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $363.92 | $375.11 | $356.23 | $370.72 | 10,941,950 |
August 2026 | $311.94 | $362.79 | $291.46 | $358.92 | 52,599,136 |
July 2026 | $262.03 | $319.01 | $259.75 | $312.90 | 58,480,100 |
June 2026 | $247.54 | $271.12 | $231.82 | $259.44 | 69,606,500 |
May 2026 | $248.26 | $261.49 | $225.30 | $243.88 | 61,678,500 |
April 2026 | $240.67 | $252.37 | $212.87 | $250.42 | 66,090,100 |
March 2026 | $213.15 | $256.22 | $205.71 | $244.96 | 110,142,700 |
February 2026 | $175.47 | $205.00 | $173.93 | $202.89 | 50,212,600 |
January 2026 | $160.87 | $191.66 | $159.72 | $178.78 | 80,263,400 |
December 2025 | $174.73 | $179.39 | $157.57 | $160.42 | 62,764,000 |
November 2025 | $166.97 | $181.77 | $161.62 | $174.18 | 49,505,400 |
October 2025 | $166.48 | $172.56 | $152.07 | $166.04 | 53,144,800 |
September 2025 | $149.18 | $174.73 | $148.11 | $166.73 | 67,080,400 |
August 2025 | $132.35 | $150.07 | $128.06 | $148.85 | 45,423,100 |
July 2025 | $130.99 | $150.67 | $130.40 | $134.46 | 75,137,800 |
June 2025 | $127.44 | $138.83 | $121.51 | $130.56 | 64,864,700 |
May 2025 | $112.31 | $131.68 | $110.09 | $125.27 | 61,891,700 |
April 2025 | $127.20 | $129.08 | $95.35 | $111.81 | 87,909,500 |
March 2025 | $126.90 | $132.39 | $115.25 | $127.20 | 76,244,100 |
February 2025 | $128.80 | $138.82 | $122.95 | $125.91 | 61,564,700 |
January 2025 | $117.79 | $138.58 | $116.15 | $128.10 | 61,518,900 |
December 2024 | $132.41 | $135.75 | $111.62 | $117.11 | 61,610,300 |
November 2024 | $123.34 | $137.18 | $121.05 | $132.87 | 45,879,700 |
October 2024 | $126.41 | $138.55 | $120.49 | $123.03 | 62,960,800 |
September 2024 | $137.01 | $137.12 | $123.61 | $128.03 | 66,125,300 |