VLO
Valero Energy Corporation VLO
$309.65
+9.39
(+3.13%)
Blow-off · +3.08σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment VLO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $306.28 | $309.90 | $302.52 | $309.65 | 2.6M |
| 2026-07-16 | $295.57 | $303.64 | $294.00 | $300.26 | 3.1M |
| 2026-07-15 | $299.00 | $299.66 | $287.34 | $292.66 | 4.6M |
| 2026-07-14 | $299.39 | $301.43 | $293.68 | $301.43 | 3.6M |
| 2026-07-13 | $285.82 | $297.66 | $285.82 | $295.79 | 2.9M |
| 2026-07-10 | $282.98 | $287.05 | $274.81 | $280.69 | 1.9M |
| 2026-07-09 | $281.89 | $284.28 | $277.28 | $281.25 | 2.5M |
| 2026-07-08 | $272.01 | $283.28 | $271.04 | $282.88 | 3.9M |
| 2026-07-07 | $268.08 | $269.54 | $261.10 | $266.22 | 2.2M |
| 2026-07-06 | $267.63 | $273.95 | $265.53 | $270.32 | 1.8M |
| 2026-07-02 | $269.90 | $274.92 | $267.36 | $267.76 | 2.1M |
| 2026-07-01 | $263.04 | $269.90 | $260.75 | $269.44 | 2.4M |
| 2026-06-30 | $267.00 | $269.69 | $259.42 | $260.44 | 3.0M |
| 2026-06-29 | $262.42 | $272.17 | $261.03 | $266.32 | 3.1M |
| 2026-06-26 | $253.46 | $260.67 | $252.00 | $259.37 | 8.4M |
| 2026-06-25 | $240.70 | $255.74 | $240.02 | $255.06 | 3.4M |
| 2026-06-24 | $238.91 | $244.21 | $236.10 | $242.43 | 3.5M |
| 2026-06-23 | $242.84 | $245.77 | $241.17 | $243.68 | 3.3M |
| 2026-06-22 | $238.48 | $243.80 | $233.95 | $243.78 | 2.8M |
| 2026-06-18 | $236.92 | $238.03 | $232.72 | $236.30 | 6.1M |
| 2026-06-17 | $243.82 | $244.52 | $236.89 | $239.77 | 2.8M |
| 2026-06-16 | $243.94 | $245.97 | $239.95 | $244.13 | 3.0M |
| 2026-06-15 | $244.70 | $249.20 | $241.15 | $247.16 | 4.3M |
| 2026-06-12 | $251.78 | $262.33 | $251.00 | $258.67 | 2.2M |
| 2026-06-11 | $264.04 | $264.16 | $253.43 | $255.60 | 3.4M |
| 2026-06-10 | $258.00 | $263.52 | $253.95 | $257.99 | 2.5M |
| 2026-06-09 | $257.50 | $258.19 | $246.47 | $253.78 | 2.7M |
| 2026-06-08 | $260.00 | $264.01 | $254.89 | $258.39 | 3.0M |
| 2026-06-05 | $258.44 | $262.85 | $253.38 | $255.82 | 2.4M |
| 2026-06-04 | $255.86 | $262.69 | $254.61 | $258.85 | 2.3M |
| 2026-06-03 | $260.80 | $265.61 | $256.82 | $261.45 | 2.7M |
| 2026-06-02 | $254.18 | $260.39 | $250.46 | $258.26 | 2.4M |
| 2026-06-01 | $248.50 | $255.97 | $248.10 | $252.52 | 2.4M |
| 2026-05-29 | $245.01 | $246.33 | $242.20 | $244.82 | 4.0M |
| 2026-05-28 | $243.87 | $246.39 | $241.09 | $244.85 | 2.6M |
| 2026-05-27 | $235.97 | $243.57 | $233.23 | $240.34 | 2.3M |
| 2026-05-26 | $243.26 | $248.47 | $241.22 | $241.45 | 2.8M |
| 2026-05-22 | $241.80 | $247.42 | $241.44 | $246.96 | 2.5M |
| 2026-05-21 | $255.40 | $255.63 | $240.81 | $241.09 | 3.6M |
| 2026-05-20 | $261.45 | $263.75 | $251.78 | $253.77 | 3.0M |
| 2026-05-19 | $259.52 | $262.89 | $254.60 | $262.62 | 3.8M |
| 2026-05-18 | $249.95 | $260.31 | $246.49 | $258.52 | 3.3M |
| 2026-05-15 | $247.18 | $251.00 | $245.88 | $250.74 | 3.1M |
| 2026-05-14 | $243.65 | $244.97 | $240.64 | $244.77 | 2.2M |
| 2026-05-13 | $248.10 | $249.56 | $240.33 | $244.10 | 2.2M |
| 2026-05-12 | $250.10 | $250.28 | $246.51 | $247.12 | 3.4M |
| 2026-05-11 | $244.68 | $248.64 | $242.77 | $248.13 | 3.0M |
| 2026-05-08 | $235.21 | $242.24 | $232.78 | $241.06 | 3.4M |
| 2026-05-07 | $232.00 | $236.37 | $227.25 | $236.35 | 3.8M |
| 2026-05-06 | $242.73 | $243.84 | $234.68 | $236.69 | 4.4M |
| 2026-05-05 | $251.56 | $255.51 | $249.65 | $253.45 | 2.8M |
| 2026-05-04 | $248.88 | $252.78 | $244.90 | $251.63 | 2.8M |
| 2026-05-01 | $250.40 | $253.96 | $243.51 | $246.87 | 2.5M |
| 2026-04-30 | $245.88 | $253.25 | $243.02 | $252.58 | 3.5M |
| 2026-04-29 | $243.69 | $251.90 | $242.12 | $251.30 | 3.7M |
| 2026-04-28 | $241.19 | $241.99 | $238.11 | $240.27 | 2.5M |
| 2026-04-27 | $236.25 | $241.30 | $236.07 | $238.25 | 2.3M |
| 2026-04-24 | $234.51 | $235.87 | $232.11 | $235.85 | 1.7M |
| 2026-04-23 | $235.29 | $236.26 | $230.39 | $233.83 | 2.4M |
| 2026-04-22 | $236.40 | $237.27 | $231.89 | $234.36 | 2.3M |
| 2026-04-21 | $226.70 | $234.27 | $224.36 | $233.39 | 2.7M |
| 2026-04-20 | $224.52 | $228.61 | $223.23 | $226.28 | 3.3M |
| 2026-04-17 | $228.19 | $229.00 | $214.71 | $223.65 | 7.0M |
| 2026-04-16 | $235.00 | $242.65 | $235.00 | $241.74 | 1.9M |
| 2026-04-15 | $234.09 | $236.56 | $231.03 | $235.00 | 2.3M |
| 2026-04-14 | $242.60 | $242.60 | $234.79 | $235.58 | 2.8M |
| 2026-04-13 | $243.16 | $243.31 | $237.78 | $242.08 | 2.8M |
| 2026-04-10 | $233.83 | $239.07 | $230.20 | $238.82 | 2.9M |
| 2026-04-09 | $240.09 | $245.56 | $233.12 | $235.10 | 3.9M |
| 2026-04-08 | $235.00 | $241.65 | $231.89 | $239.64 | 5.3M |
| 2026-04-07 | $245.91 | $254.55 | $245.71 | $251.49 | 3.6M |
| 2026-04-06 | $242.47 | $245.65 | $239.45 | $245.58 | 1.5M |
| 2026-04-02 | $248.60 | $250.72 | $241.00 | $244.09 | 2.7M |
| 2026-04-01 | $242.75 | $245.01 | $235.69 | $241.46 | 5.1M |
| 2026-03-31 | $249.78 | $254.91 | $242.55 | $247.08 | 3.7M |
| 2026-03-30 | $255.69 | $258.43 | $248.43 | $250.27 | 4.1M |
| 2026-03-27 | $247.86 | $255.97 | $246.07 | $254.32 | 4.5M |
| 2026-03-26 | $235.24 | $249.11 | $235.00 | $248.14 | 4.2M |
| 2026-03-25 | $238.90 | $243.75 | $234.27 | $234.54 | 4.5M |
| 2026-03-24 | $238.74 | $246.26 | $236.30 | $241.75 | 3.7M |
| 2026-03-23 | $232.25 | $241.45 | $231.20 | $237.39 | 3.9M |
| 2026-03-20 | $243.21 | $244.74 | $237.94 | $239.86 | 19.8M |
| 2026-03-19 | $241.78 | $247.73 | $240.57 | $242.07 | 4.2M |
| 2026-03-18 | $239.31 | $242.56 | $236.74 | $238.46 | 3.5M |
| 2026-03-17 | $234.50 | $237.89 | $232.35 | $235.96 | 2.5M |
| 2026-03-16 | $232.59 | $234.97 | $230.00 | $232.57 | 2.6M |
| 2026-03-13 | $232.26 | $235.70 | $230.30 | $230.59 | 4.1M |
| 2026-03-12 | $232.39 | $240.27 | $230.84 | $235.81 | 5.0M |
| 2026-03-11 | $218.63 | $231.23 | $218.63 | $231.05 | 3.8M |
| 2026-03-10 | $216.01 | $220.91 | $213.83 | $217.02 | 4.0M |
| 2026-03-09 | $226.37 | $226.37 | $214.11 | $215.95 | 6.5M |
| 2026-03-06 | $226.97 | $230.49 | $221.32 | $224.63 | 4.3M |
| 2026-03-05 | $229.50 | $232.99 | $223.32 | $228.03 | 6.1M |
| 2026-03-04 | $217.25 | $225.96 | $216.44 | $225.60 | 4.2M |
| 2026-03-03 | $218.99 | $221.95 | $210.76 | $217.71 | 5.4M |
| 2026-03-02 | $214.99 | $216.18 | $207.49 | $214.91 | 5.5M |
| 2026-02-27 | $203.96 | $205.03 | $199.10 | $204.64 | 3.0M |
| 2026-02-26 | $198.00 | $205.99 | $196.88 | $203.79 | 2.3M |
| 2026-02-25 | $200.47 | $200.68 | $195.37 | $199.64 | 2.3M |
| 2026-02-24 | $197.41 | $199.50 | $194.58 | $199.33 | 1.9M |
| 2026-02-23 | $200.63 | $204.26 | $195.70 | $197.39 | 2.0M |
| 2026-02-20 | $198.54 | $201.79 | $198.00 | $200.76 | 2.0M |
| 2026-02-19 | $200.40 | $201.23 | $196.60 | $199.24 | 2.2M |
| 2026-02-18 | $199.55 | $200.44 | $196.99 | $199.46 | 2.1M |
| 2026-02-17 | $201.35 | $204.25 | $195.77 | $197.34 | 2.2M |
| 2026-02-13 | $196.95 | $201.51 | $195.99 | $200.17 | 2.2M |
| 2026-02-12 | $204.08 | $206.77 | $195.71 | $196.91 | 3.2M |
| 2026-02-11 | $203.17 | $204.33 | $200.51 | $203.92 | 2.9M |
| 2026-02-10 | $200.25 | $201.00 | $197.75 | $199.50 | 2.0M |
| 2026-02-09 | $202.92 | $204.14 | $199.90 | $201.38 | 1.9M |
| 2026-02-06 | $195.88 | $203.14 | $194.50 | $202.68 | 2.9M |
| 2026-02-05 | $192.63 | $194.88 | $190.11 | $194.14 | 2.4M |
| 2026-02-04 | $193.28 | $198.36 | $193.24 | $197.41 | 4.5M |
| 2026-02-03 | $182.61 | $193.04 | $180.96 | $192.27 | 5.5M |
| 2026-02-02 | $178.07 | $181.50 | $176.50 | $180.22 | 2.8M |
| 2026-01-30 | $183.16 | $183.16 | $177.91 | $181.43 | 3.3M |
| 2026-01-29 | $191.77 | $194.50 | $182.00 | $182.49 | 6.6M |
| 2026-01-28 | $184.93 | $186.77 | $182.55 | $184.02 | 2.8M |
| 2026-01-27 | $184.73 | $185.80 | $181.14 | $182.91 | 2.4M |
| 2026-01-26 | $188.67 | $189.87 | $181.53 | $183.28 | 3.4M |
| 2026-01-23 | $189.49 | $194.35 | $186.87 | $187.09 | 2.8M |
| 2026-01-22 | $187.58 | $189.31 | $185.37 | $186.89 | 3.0M |
| 2026-01-21 | $187.98 | $193.33 | $187.33 | $188.19 | 3.1M |
| 2026-01-20 | $184.55 | $186.99 | $183.10 | $184.73 | 2.7M |