5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
+11.62%
6 MONTH PERFORMANCE
+37.91%
YEAR-TO-DATE PERFORMANCE
+42.74%
1 YEAR PERFORMANCE
+31.51%
Valero Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $177.38 | $174.95 (-1.37%) | $177.84 | $171.65 | 3.26 M | $54.06 B |
| 12/03/2025 | $179.02 | $177.05 (-1.1%) | $181.16 | $176.20 | 3.14 M | $54.71 B |
| 12/02/2025 | $179.44 | $178.53 (-0.51%) | $179.82 | $173.65 | 3.24 M | $55.17 B |
| 12/01/2025 | $177.32 | $180.54 (1.82%) | $182.05 | $177.10 | 2.57 M | $55.79 B |
| 11/28/2025 | $175.01 | $176.76 (1%) | $177.80 | $174.50 | 936.22 K | $54.62 B |
| 11/26/2025 | $174.00 | $174.47 (0.27%) | $176.45 | $174.00 | 1.76 M | $53.91 B |
| 11/25/2025 | $174.22 | $174.10 (-0.07%) | $175.38 | $170.41 | 2.65 M | $53.80 B |
| 11/24/2025 | $172.95 | $174.37 (0.82%) | $175.02 | $168.50 | 3.82 M | $53.88 B |
| 11/21/2025 | $170.42 | $173.45 (1.78%) | $175.78 | $168.58 | 3.74 M | $53.60 B |
| 11/20/2025 | $180.11 | $170.82 (-5.16%) | $182.94 | $170.63 | 3.98 M | $52.78 B |
| 11/19/2025 | $179.35 | $180.33 (0.55%) | $181.16 | $175.68 | 3.77 M | $55.72 B |
| 11/18/2025 | $177.71 | $185.43 (4.34%) | $185.62 | $176.80 | 3.39 M | $57.30 B |
| 11/17/2025 | $181.73 | $178.40 (-1.83%) | $182.72 | $178.09 | 3.01 M | $55.13 B |
| 11/14/2025 | $176.50 | $181.76 (2.98%) | $183.93 | $176.30 | 3.22 M | $56.16 B |
| 11/13/2025 | $178.11 | $175.78 (-1.31%) | $179.54 | $175.08 | 2.31 M | $54.32 B |
| 11/12/2025 | $180.00 | $177.54 (-1.37%) | $181.50 | $177.18 | 1.80 M | $54.86 B |
| 11/11/2025 | $180.10 | $180.86 (0.42%) | $182.99 | $179.95 | 1.87 M | $55.89 B |
| 11/10/2025 | $175.53 | $179.18 (2.08%) | $180.15 | $172.97 | 2.15 M | $55.37 B |
| 11/07/2025 | $176.76 | $175.62 (-0.64%) | $179.00 | $174.26 | 2.39 M | $54.27 B |
| 11/06/2025 | $172.03 | $176.01 (2.31%) | $179.10 | $172.03 | 3.11 M | $54.39 B |
| 11/05/2025 | $169.71 | $170.14 (0.25%) | $172.69 | $168.62 | 1.76 M | $52.57 B |
| 11/04/2025 | $169.00 | $169.11 (0.07%) | $169.87 | $165.05 | 2.19 M | $52.25 B |
| 11/03/2025 | $170.51 | $171.60 (0.64%) | $171.96 | $167.80 | 1.66 M | $53.02 B |
| 10/31/2025 | $169.85 | $169.56 (-0.17%) | $171.01 | $167.02 | 1.67 M | $52.90 B |
| 10/30/2025 | $170.24 | $170.10 (-0.08%) | $173.80 | $169.02 | 1.85 M | $53.07 B |
| 10/29/2025 | $168.83 | $170.66 (1.08%) | $172.05 | $167.18 | 1.57 M | $53.25 B |
| 10/28/2025 | $172.97 | $169.34 (-2.1%) | $173.16 | $169.30 | 1.71 M | $52.83 B |
| 10/27/2025 | $171.48 | $174.35 (1.67%) | $174.42 | $169.78 | 2.61 M | $54.40 B |
| 10/24/2025 | $174.22 | $171.05 (-1.82%) | $176.22 | $170.80 | 2.35 M | $53.37 B |
| 10/23/2025 | $163.75 | $173.13 (5.73%) | $174.14 | $163.75 | 4.68 M | $54.02 B |
| 10/22/2025 | $158.75 | $161.87 (1.97%) | $162.56 | $156.26 | 3.18 M | $50.50 B |
| 10/21/2025 | $159.61 | $157.69 (-1.2%) | $160.87 | $157.30 | 1.61 M | $49.20 B |
| 10/20/2025 | $158.17 | $160.17 (1.26%) | $161.26 | $157.79 | 1.35 M | $49.97 B |
| 10/17/2025 | $157.60 | $157.77 (0.11%) | $160.26 | $156.17 | 2.15 M | $49.22 B |
| 10/16/2025 | $161.83 | $156.39 (-3.36%) | $161.96 | $155.29 | 2.66 M | $48.79 B |
| 10/15/2025 | $163.69 | $160.98 (-1.66%) | $164.13 | $159.13 | 1.76 M | $50.23 B |
| 10/14/2025 | $159.11 | $162.19 (1.94%) | $163.66 | $159.11 | 1.95 M | $50.60 B |
| 10/13/2025 | $159.85 | $161.41 (0.98%) | $162.55 | $159.85 | 1.38 M | $50.36 B |
| 10/10/2025 | $160.74 | $158.02 (-1.69%) | $161.80 | $157.64 | 2.36 M | $49.30 B |
| 10/09/2025 | $163.74 | $162.01 (-1.06%) | $164.43 | $161.25 | 1.66 M | $50.55 B |
| 10/08/2025 | $162.68 | $162.44 (-0.15%) | $163.91 | $160.65 | 1.58 M | $50.68 B |
| 10/07/2025 | $163.16 | $163.17 (0.01%) | $163.78 | $158.87 | 2.17 M | $50.91 B |
| 10/06/2025 | $161.82 | $163.42 (0.99%) | $165.07 | $160.80 | 2.02 M | $50.99 B |
| 10/03/2025 | $165.95 | $160.40 (-3.34%) | $168.50 | $159.91 | 4.49 M | $50.04 B |
| 10/02/2025 | $166.86 | $164.70 (-1.29%) | $167.61 | $162.36 | 3.92 M | $51.39 B |
| 10/01/2025 | $170.01 | $167.67 (-1.38%) | $170.01 | $166.45 | 2.46 M | $52.31 B |
| 09/30/2025 | $170.31 | $170.26 (-0.03%) | $172.08 | $168.75 | 2.39 M | $53.12 B |
| 09/29/2025 | $175.00 | $172.14 (-1.63%) | $175.00 | $170.14 | 2.60 M | $53.71 B |
| 09/26/2025 | $174.83 | $175.63 (0.46%) | $178.43 | $174.08 | 3.03 M | $54.80 B |
| 09/25/2025 | $171.09 | $174.42 (1.95%) | $176.02 | $170.37 | 4.09 M | $54.42 B |
| 09/24/2025 | $170.99 | $170.83 (-0.09%) | $173.76 | $170.80 | 3.52 M | $53.30 B |
| 09/23/2025 | $166.70 | $170.39 (2.21%) | $172.03 | $166.70 | 4.02 M | $53.16 B |
| 09/22/2025 | $162.63 | $166.44 (2.34%) | $167.08 | $161.93 | 2.61 M | $51.93 B |
| 09/19/2025 | $163.43 | $162.62 (-0.5%) | $163.73 | $161.10 | 8.12 M | $50.74 B |
| 09/18/2025 | $164.35 | $163.85 (-0.3%) | $164.35 | $160.35 | 2.49 M | $51.12 B |
| 09/17/2025 | $162.02 | $163.67 (1.02%) | $165.65 | $161.70 | 2.89 M | $51.07 B |
| 09/16/2025 | $159.37 | $162.64 (2.05%) | $163.34 | $158.65 | 2.92 M | $50.74 B |
| 09/15/2025 | $157.10 | $157.57 (0.3%) | $159.42 | $155.80 | 2.08 M | $49.16 B |
| 09/12/2025 | $158.63 | $156.72 (-1.2%) | $159.28 | $156.35 | 1.64 M | $48.90 B |
| 09/11/2025 | $158.08 | $157.59 (-0.31%) | $160.40 | $157.05 | 2.62 M | $49.17 B |
| 09/10/2025 | $161.23 | $158.50 (-1.69%) | $162.71 | $153.60 | 4.20 M | $49.45 B |
| 09/09/2025 | $158.60 | $161.83 (2.04%) | $163.02 | $157.14 | 3.87 M | $50.49 B |
| 09/08/2025 | $156.87 | $157.36 (0.31%) | $157.55 | $153.62 | 2.46 M | $49.10 B |
| 09/05/2025 | $154.36 | $156.77 (1.56%) | $157.52 | $153.20 | 2.60 M | $48.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
