5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
+6.95%
6 MONTH PERFORMANCE
+30.54%
YEAR-TO-DATE PERFORMANCE
+11.76%
1 YEAR PERFORMANCE
+34.35%
Valero Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $183.16 | $182.21 (-0.52%) | $183.16 | $178.00 | 1.11 M | |
| 01/29/2026 | $191.77 | $182.49 (-4.84%) | $194.50 | $182.00 | 6.56 M | $56.39 B |
| 01/28/2026 | $184.93 | $184.02 (-0.49%) | $186.77 | $182.55 | 2.76 M | $56.86 B |
| 01/27/2026 | $184.73 | $182.91 (-0.99%) | $185.80 | $181.14 | 2.36 M | $56.52 B |
| 01/26/2026 | $188.67 | $183.28 (-2.86%) | $189.87 | $181.53 | 3.37 M | $56.63 B |
| 01/23/2026 | $189.49 | $187.09 (-1.27%) | $194.35 | $186.87 | 2.85 M | $57.81 B |
| 01/22/2026 | $187.58 | $186.89 (-0.37%) | $189.31 | $185.37 | 2.95 M | $57.75 B |
| 01/21/2026 | $187.98 | $188.19 (0.11%) | $193.33 | $187.33 | 3.13 M | $58.15 B |
| 01/20/2026 | $184.55 | $184.73 (0.1%) | $186.99 | $183.10 | 2.69 M | $57.08 B |
| 01/16/2026 | $185.00 | $183.46 (-0.83%) | $186.30 | $182.85 | 2.37 M | $56.69 B |
| 01/15/2026 | $184.50 | $184.58 (0.04%) | $186.56 | $183.26 | 2.17 M | $57.04 B |
| 01/14/2026 | $183.26 | $186.51 (1.77%) | $189.95 | $181.69 | 3.96 M | $57.63 B |
| 01/13/2026 | $182.32 | $181.74 (-0.32%) | $185.00 | $179.88 | 3.10 M | $56.16 B |
| 01/12/2026 | $185.36 | $179.62 (-3.1%) | $185.59 | $178.34 | 3.37 M | $55.50 B |
| 01/09/2026 | $191.49 | $185.28 (-3.24%) | $191.85 | $182.61 | 5.47 M | $57.25 B |
| 01/08/2026 | $184.11 | $191.32 (3.92%) | $192.00 | $181.01 | 5.96 M | $59.12 B |
| 01/07/2026 | $184.36 | $183.86 (-0.27%) | $187.65 | $183.07 | 7.57 M | $56.81 B |
| 01/06/2026 | $182.70 | $178.27 (-2.42%) | $184.07 | $177.25 | 5.33 M | $55.09 B |
| 01/05/2026 | $179.69 | $180.57 (0.49%) | $184.98 | $177.51 | 9.06 M | $55.80 B |
| 01/02/2026 | $163.25 | $165.31 (1.26%) | $165.67 | $162.08 | 1.94 M | $51.08 B |
| 12/31/2025 | $164.86 | $162.79 (-1.26%) | $165.02 | $160.97 | 2.32 M | $50.30 B |
| 12/30/2025 | $166.65 | $164.86 (-1.07%) | $166.73 | $163.65 | 2.57 M | $50.94 B |
| 12/29/2025 | $165.00 | $165.66 (0.4%) | $166.68 | $162.89 | 2.81 M | $51.19 B |
| 12/26/2025 | $164.02 | $164.01 (-0.01%) | $164.81 | $162.22 | 2.52 M | $50.68 B |
| 12/24/2025 | $164.13 | $164.47 (0.21%) | $164.56 | $162.75 | 881.60 K | $50.82 B |
| 12/23/2025 | $164.16 | $164.77 (0.37%) | $165.19 | $162.98 | 1.97 M | $50.91 B |
| 12/22/2025 | $164.49 | $163.55 (-0.57%) | $165.49 | $162.80 | 2.80 M | $50.54 B |
| 12/19/2025 | $161.85 | $162.71 (0.53%) | $164.44 | $161.54 | 6.53 M | $50.28 B |
| 12/18/2025 | $163.85 | $161.94 (-1.17%) | $163.85 | $160.72 | 2.55 M | $50.04 B |
| 12/17/2025 | $163.39 | $162.91 (-0.29%) | $163.39 | $159.90 | 2.92 M | $50.34 B |
| 12/16/2025 | $166.28 | $162.82 (-2.08%) | $166.45 | $161.54 | 4.04 M | $50.31 B |
| 12/15/2025 | $168.30 | $167.90 (-0.24%) | $168.32 | $166.03 | 3.33 M | $51.88 B |
| 12/12/2025 | $170.35 | $168.30 (-1.2%) | $171.10 | $166.78 | 3.23 M | $52.00 B |
| 12/11/2025 | $172.28 | $171.91 (-0.21%) | $173.97 | $169.82 | 2.91 M | $53.12 B |
| 12/10/2025 | $173.98 | $176.00 (1.16%) | $177.99 | $171.70 | 2.90 M | $54.38 B |
| 12/09/2025 | $173.19 | $175.32 (1.23%) | $176.44 | $172.37 | 2.03 M | $54.17 B |
| 12/08/2025 | $173.56 | $173.56 (0%) | $175.58 | $170.73 | 2.04 M | $53.63 B |
| 12/05/2025 | $174.95 | $174.14 (-0.46%) | $178.10 | $174.00 | 2.20 M | $53.81 B |
| 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 | $52.39 B |
| 10/30/2025 | $170.24 | $170.10 (-0.08%) | $173.80 | $169.02 | 1.85 M | $52.56 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.
