5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-14.91%
3 MONTH PERFORMANCE
-12.93%
6 MONTH PERFORMANCE
-22.55%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-10.69%
Valero Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $117.99 | $118.84 (0.72%) | $119.60 | $117.06 | 1.17 M | $37.79 B |
| 12/23/2024 | $119.03 | $118.65 (-0.32%) | $119.37 | $116.84 | 2.83 M | $37.73 B |
| 12/20/2024 | $119.10 | $118.59 (-0.43%) | $119.42 | $117.29 | 7.61 M | $37.71 B |
| 12/19/2024 | $123.00 | $118.93 (-3.31%) | $123.00 | $117.14 | 5.06 M | $37.82 B |
| 12/18/2024 | $124.41 | $121.74 (-2.15%) | $125.87 | $121.44 | 4.26 M | $38.71 B |
| 12/17/2024 | $124.50 | $124.89 (0.31%) | $125.44 | $122.91 | 3.71 M | $39.72 B |
| 12/16/2024 | $127.93 | $125.07 (-2.24%) | $128.81 | $124.68 | 4.42 M | $39.77 B |
| 12/13/2024 | $129.42 | $129.14 (-0.22%) | $130.47 | $128.59 | 1.72 M | $41.07 B |
| 12/12/2024 | $132.50 | $129.68 (-2.13%) | $132.66 | $129.48 | 2.07 M | $41.24 B |
| 12/11/2024 | $132.60 | $133.29 (0.52%) | $134.39 | $131.76 | 2.35 M | $42.39 B |
| 12/10/2024 | $134.09 | $132.32 (-1.32%) | $134.97 | $131.73 | 2.66 M | $42.08 B |
| 12/09/2024 | $132.55 | $134.55 (1.51%) | $136.67 | $132.49 | 2.73 M | $42.79 B |
| 12/06/2024 | $133.72 | $131.52 (-1.65%) | $133.88 | $130.44 | 1.98 M | $41.82 B |
| 12/05/2024 | $134.42 | $133.05 (-1.02%) | $134.96 | $131.78 | 2.53 M | $42.31 B |
| 12/04/2024 | $137.45 | $134.07 (-2.46%) | $137.45 | $133.21 | 2.51 M | $42.63 B |
| 12/03/2024 | $140.67 | $137.47 (-2.27%) | $142.10 | $137.27 | 2.07 M | $43.72 B |
| 12/02/2024 | $138.60 | $140.14 (1.11%) | $140.48 | $135.95 | 2.77 M | $44.56 B |
| 11/29/2024 | $138.86 | $139.08 (0.16%) | $139.45 | $136.66 | 1.55 M | $44.23 B |
| 11/27/2024 | $139.96 | $138.56 (-1%) | $142.14 | $138.08 | 1.91 M | $44.06 B |
| 11/26/2024 | $140.40 | $139.80 (-0.43%) | $141.05 | $138.66 | 1.73 M | $44.46 B |
| 11/25/2024 | $141.15 | $139.82 (-0.94%) | $142.53 | $139.62 | 4.24 M | $44.46 B |
| 11/22/2024 | $140.64 | $140.91 (0.19%) | $142.46 | $139.45 | 2.38 M | $44.81 B |
| 11/21/2024 | $142.08 | $141.11 (-0.68%) | $143.00 | $140.72 | 1.60 M | $44.87 B |
| 11/20/2024 | $141.18 | $141.20 (0.01%) | $142.07 | $139.76 | 2.73 M | $44.90 B |
| 11/19/2024 | $142.12 | $142.01 (-0.08%) | $144.69 | $141.21 | 2.52 M | $45.16 B |
| 11/18/2024 | $140.23 | $144.01 (2.7%) | $144.19 | $140.22 | 2.47 M | $45.80 B |
| 11/15/2024 | $139.45 | $140.16 (0.51%) | $142.48 | $138.81 | 2.26 M | $44.57 B |
| 11/14/2024 | $140.00 | $140.02 (0.01%) | $140.92 | $137.10 | 2.54 M | $44.53 B |
| 11/13/2024 | $137.82 | $139.56 (1.26%) | $139.99 | $135.86 | 2.30 M | $44.38 B |
| 11/12/2024 | $138.00 | $137.02 (-0.71%) | $138.15 | $136.22 | 1.68 M | $43.57 B |
| 11/11/2024 | $136.61 | $138.02 (1.03%) | $138.12 | $135.10 | 1.77 M | $43.89 B |
| 11/08/2024 | $136.00 | $136.69 (0.51%) | $136.80 | $134.28 | 1.70 M | $43.47 B |
| 11/07/2024 | $138.80 | $136.11 (-1.94%) | $138.80 | $135.51 | 2.11 M | $43.28 B |
| 11/06/2024 | $136.85 | $138.71 (1.36%) | $139.88 | $135.50 | 3.26 M | $44.11 B |
| 11/05/2024 | $132.00 | $132.06 (0.05%) | $132.23 | $129.20 | 2.53 M | $42.00 B |
| 11/04/2024 | $128.56 | $129.95 (1.08%) | $132.15 | $128.29 | 2.42 M | $41.32 B |
| 11/01/2024 | $130.09 | $128.22 (-1.44%) | $131.79 | $127.67 | 2.17 M | $40.77 B |
| 10/31/2024 | $129.34 | $129.76 (0.32%) | $131.06 | $127.75 | 2.99 M | $41.26 B |
| 10/30/2024 | $128.50 | $128.73 (0.18%) | $129.74 | $127.38 | 2.52 M | $40.94 B |
| 10/29/2024 | $130.91 | $127.88 (-2.31%) | $131.24 | $127.08 | 3.90 M | $40.67 B |
| 10/28/2024 | $130.07 | $132.26 (1.68%) | $132.51 | $130.07 | 2.51 M | $42.06 B |
| 10/25/2024 | $133.00 | $132.40 (-0.45%) | $134.06 | $131.85 | 2.15 M | $42.10 B |
| 10/24/2024 | $132.80 | $131.36 (-1.08%) | $134.58 | $129.91 | 3.78 M | $41.77 B |
| 10/23/2024 | $135.00 | $132.89 (-1.56%) | $135.69 | $131.48 | 3.38 M | $42.26 B |
| 10/22/2024 | $136.20 | $135.71 (-0.36%) | $136.49 | $134.55 | 1.97 M | $43.16 B |
| 10/21/2024 | $137.24 | $135.50 (-1.27%) | $137.85 | $134.81 | 2.34 M | $43.90 B |
| 10/18/2024 | $136.70 | $137.04 (0.25%) | $137.57 | $135.52 | 2.08 M | $44.40 B |
| 10/17/2024 | $135.75 | $136.65 (0.66%) | $136.73 | $134.50 | 2.32 M | $44.27 B |
| 10/16/2024 | $135.56 | $135.52 (-0.03%) | $136.39 | $134.93 | 1.53 M | $43.91 B |
| 10/15/2024 | $136.50 | $134.65 (-1.36%) | $137.61 | $134.39 | 3.25 M | $43.63 B |
| 10/14/2024 | $141.87 | $141.17 (-0.49%) | $142.18 | $140.59 | 1.38 M | $45.74 B |
| 10/11/2024 | $142.10 | $142.34 (0.17%) | $144.07 | $141.42 | 1.63 M | $46.12 B |
| 10/10/2024 | $139.51 | $142.71 (2.29%) | $143.68 | $139.49 | 2.30 M | $46.24 B |
| 10/09/2024 | $135.53 | $139.36 (2.83%) | $140.19 | $134.84 | 2.37 M | $45.15 B |
| 10/08/2024 | $142.02 | $136.34 (-4%) | $142.22 | $135.55 | 4.18 M | $44.17 B |
| 10/07/2024 | $142.01 | $143.98 (1.39%) | $144.99 | $141.77 | 1.98 M | $46.65 B |
| 10/04/2024 | $145.20 | $142.42 (-1.91%) | $146.13 | $139.96 | 2.92 M | $46.14 B |
| 10/03/2024 | $135.84 | $144.03 (6.03%) | $144.79 | $135.32 | 5.22 M | $46.67 B |
| 10/02/2024 | $138.14 | $135.68 (-1.78%) | $138.23 | $134.01 | 3.02 M | $43.96 B |
| 10/01/2024 | $133.33 | $137.47 (3.11%) | $137.98 | $133.15 | 3.23 M | $44.54 B |
| 09/30/2024 | $135.62 | $135.03 (-0.44%) | $136.67 | $134.20 | 2.62 M | $43.75 B |
| 09/27/2024 | $137.00 | $135.97 (-0.75%) | $138.13 | $135.33 | 2.94 M | $44.05 B |
| 09/26/2024 | $133.26 | $136.62 (2.52%) | $140.24 | $133.10 | 6.30 M | $44.26 B |