Valero Energy Stock Price History
NYSE: VLOEnergyIntegrated oil CompaniesUSD
433.75-10.05 (-2.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VLO price history at a glance
The price history for Valero Energy (VLO) on this page begins on January 4, 1982, when the stock closed at $5.03; it most recently closed at $433.75 on October 5, 2026. The highest price in this record is $449.77, reached on October 5, 2026; the latest close is 3.6% below that peak. Across the 44 complete calendar years in the table, VLO finished higher in 26 and lower in 18. Its best year was 2005 (+127.3%) and its worst was 1984 (-65.9%).
Over roughly 45 years the share price changed +8527.7%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, VLO has gained 167.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $449.77
- Date of high
- Oct 5, 2026
- Low since 1982
- $1.03
- Date of low
- Oct 26, 1987
- 52-week high
- $449.77
- 52-week low
- $155.29
- Last close
- $433.75
VLO returns
1 week
+6.76%
1 month
+11.52%
3 months
+54.53%
6 months
+81.62%
Year to date
+166.45%
1 year
+167.73%
3 years
+244.11%
5 years
+451.42%
VLO price return, excluding dividends.
VLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 433.75 | +162.39% |
| 2025 | 165.31 | +33.04% |
| 2024 | 124.26 | -4.42% |
| 2023 | 130.00 | +2.48% |
| 2022 | 126.86 | +68.90% |
| 2021 | 75.11 | +32.77% |
| 2020 | 56.57 | -38.19% |
| 2019 | 91.52 | +18.84% |
| 2018 | 77.01 | -16.21% |
| 2017 | 91.91 | +34.53% |
| 2016 | 68.32 | -3.38% |
| 2015 | 70.71 | +40.46% |
| 2014 | 50.34 | +2.01% |
| 2013 | 49.35 | +52.90% |
| 2012 | 32.28 | +67.74% |
| 2011 | 19.24 | -8.95% |
| 2010 | 21.13 | +38.03% |
| 2009 | 15.31 | -27.93% |
| 2008 | 21.24 | -63.77% |
| 2007 | 58.63 | +25.37% |
| 2006 | 46.76 | -0.85% |
| 2005 | 47.17 | +127.31% |
| 2004 | 20.75 | +97.30% |
| 2003 | 10.52 | +22.49% |
| 2002 | 8.59 | -4.77% |
| 2001 | 9.02 | +6.08% |
| 2000 | 8.50 | +87.11% |
| 1999 | 4.54 | -6.47% |
| 1998 | 4.86 | -32.14% |
| 1997 | 7.16 | +6.59% |
| 1996 | 6.71 | +19.90% |
| 1995 | 5.60 | +45.18% |
| 1994 | 3.86 | -20.12% |
| 1993 | 4.83 | -7.65% |
| 1992 | 5.23 | -23.75% |
| 1991 | 6.86 | +92.00% |
| 1990 | 3.57 | +3.30% |
| 1989 | 3.46 | +70.43% |
| 1988 | 2.03 | +77.50% |
| 1987 | 1.14 | -28.57% |
| 1986 | 1.60 | -50.00% |
| 1985 | 3.20 | +96.49% |
| 1984 | 1.63 | -65.87% |
| 1983 | 4.77 | -13.92% |
| 1982 | 5.54 | +10.23% |
2026 return is year to date.
VLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 440.50 | 449.77 | 427.00 | 433.75 | -2.26% | |
| 429.92 | 446.48 | 427.43 | 443.80 | +4.65% | |
| 423.24 | 428.99 | 421.27 | 424.10 | +1.16% | |
| 416.25 | 422.99 | 413.43 | 419.22 | -0.03% | |
| 404.99 | 421.98 | 404.21 | 419.33 | +3.21% | |
| 403.79 | 410.41 | 389.61 | 406.30 | -0.53% | |
| 387.25 | 408.46 | 384.58 | 408.46 | +5.38% | |
| 393.19 | 398.88 | 385.76 | 387.61 | -0.03% | |
| 381.57 | 389.40 | 379.57 | 387.72 | -0.47% | |
| 389.11 | 395.85 | 385.00 | 389.57 | +0.62% | |
| 378.00 | 388.92 | 370.59 | 387.18 | +1.13% | |
| 379.06 | 393.00 | 373.17 | 382.86 | +1.87% | |
| 380.43 | 388.01 | 364.96 | 375.84 | -0.34% | |
| 384.90 | 396.20 | 375.03 | 377.14 | -4.10% | |
| 409.59 | 419.04 | 391.00 | 393.27 | -4.84% | |
| 412.00 | 416.66 | 409.15 | 413.28 | +0.18% | |
| 398.45 | 413.44 | 394.06 | 412.53 | +2.29% | |
| 391.68 | 407.27 | 388.00 | 403.28 | +1.57% | |
| 383.51 | 398.51 | 381.23 | 397.04 | +3.68% | |
| 395.26 | 399.76 | 375.10 | 382.95 | -1.91% | |
| 388.00 | 399.26 | 385.40 | 390.42 | +1.29% | |
| 393.54 | 393.54 | 382.15 | 385.43 | -0.91% | |
| 386.37 | 389.18 | 379.59 | 388.95 | +1.59% | |
| 379.18 | 384.26 | 377.00 | 382.85 | +3.27% | |
| 368.50 | 372.34 | 360.31 | 370.72 | +0.01% | |
| 365.00 | 375.11 | 362.55 | 370.69 | +1.26% | |
| 359.92 | 370.11 | 359.52 | 366.09 | +1.13% | |
| 363.92 | 364.90 | 356.23 | 361.99 | +0.86% | |
| 359.96 | 362.79 | 351.18 | 358.92 | +1.86% | |
| 348.03 | 352.86 | 345.12 | 352.36 | +1.66% | |
| 349.00 | 351.12 | 341.25 | 346.59 | -0.41% | |
| 335.79 | 349.89 | 335.00 | 348.03 | +2.24% | |
| 341.69 | 346.81 | 340.08 | 340.41 | -1.62% | |
| 346.25 | 353.00 | 343.77 | 346.00 | -0.82% | |
| 343.49 | 350.73 | 342.50 | 348.86 | +2.15% | |
| 348.50 | 352.70 | 340.94 | 341.51 | -1.37% | |
| 350.00 | 350.73 | 343.43 | 346.26 | -1.08% | |
| 350.03 | 351.00 | 344.49 | 350.05 | +0.82% | |
| 344.00 | 350.63 | 340.29 | 347.19 | +1.62% | |
| 342.92 | 346.09 | 339.23 | 341.67 | -0.36% | |
| 327.93 | 343.73 | 326.12 | 342.92 | +3.85% | |
| 321.24 | 330.96 | 320.77 | 330.21 | +1.94% | |
| 315.25 | 324.37 | 313.95 | 323.92 | +2.85% | |
| 304.35 | 315.88 | 301.35 | 314.95 | +5.58% | |
| 298.50 | 301.90 | 291.46 | 298.31 | -1.54% | |
| 307.00 | 308.44 | 296.95 | 302.99 | +0.20% | |
| 315.00 | 315.00 | 301.30 | 302.39 | -2.05% | |
| 305.00 | 311.37 | 300.01 | 308.73 | +0.39% | |
| 311.94 | 314.35 | 303.02 | 307.54 | -1.71% | |
| 312.33 | 315.00 | 306.25 | 312.90 | +0.38% | |
| 296.41 | 313.75 | 294.21 | 311.71 | +3.45% | |
| 306.33 | 309.98 | 301.32 | 301.32 | +0.82% | |
| 304.90 | 307.00 | 297.82 | 298.88 | -1.98% | |
| 295.75 | 306.13 | 295.72 | 304.93 | +0.80% | |
| 304.37 | 309.01 | 301.05 | 302.50 | -0.90% | |
| 319.14 | 319.25 | 304.05 | 305.26 | -1.82% | |
| 319.25 | 320.24 | 308.26 | 310.92 | -1.23% | |
| 315.96 | 318.22 | 310.01 | 314.80 | +0.48% | |
| 308.99 | 316.57 | 306.51 | 313.31 | +1.18% | |
| 306.28 | 309.90 | 302.52 | 309.65 | +3.13% | |
| 295.57 | 303.64 | 294.00 | 300.26 | +2.60% | |
| 299.00 | 299.66 | 287.34 | 292.66 | -2.91% | |
| 299.39 | 301.43 | 293.68 | 301.43 | +1.91% | |
| 285.82 | 297.66 | 285.82 | 295.79 | +5.38% | |
| 282.98 | 287.05 | 274.81 | 280.69 | -0.20% | |
| 281.89 | 284.28 | 277.28 | 281.25 | -0.58% | |
| 272.01 | 283.28 | 271.04 | 282.88 | +6.26% | |
| 268.08 | 269.54 | 261.10 | 266.22 | -1.52% | |
| 267.63 | 273.95 | 265.53 | 270.32 | +0.96% | |
| 269.90 | 274.92 | 267.36 | 267.76 | -0.62% | |
| 263.04 | 269.90 | 260.75 | 269.44 | +3.46% | |
| 267.00 | 269.69 | 259.42 | 260.44 | -2.21% | |
| 262.42 | 272.17 | 261.03 | 266.32 | +2.68% | |
| 253.46 | 260.67 | 252.00 | 259.37 | +1.69% | |
| 240.70 | 255.74 | 240.02 | 255.06 | +5.21% | |
| 238.91 | 244.21 | 236.10 | 242.43 | -0.51% | |
| 242.84 | 245.77 | 241.17 | 243.68 | -0.04% | |
| 238.48 | 243.80 | 233.95 | 243.78 | +3.17% | |
| 236.92 | 238.03 | 232.72 | 236.30 | -1.45% | |
| 243.82 | 244.52 | 236.89 | 239.77 | -1.79% | |
| 243.94 | 245.97 | 239.95 | 244.13 | -1.23% | |
| 244.70 | 249.20 | 241.15 | 247.16 | -4.45% | |
| 251.78 | 262.33 | 251.00 | 258.67 | +1.20% | |
| 264.04 | 264.16 | 253.43 | 255.60 | -0.93% | |
| 258.00 | 263.52 | 253.95 | 257.99 | +1.66% | |
| 257.50 | 258.19 | 246.47 | 253.78 | -1.78% | |
| 260.00 | 264.01 | 254.89 | 258.39 | +1.00% | |
| 258.44 | 262.85 | 253.38 | 255.82 | -1.17% | |
| 255.86 | 262.69 | 254.61 | 258.85 | -0.99% | |
| 260.80 | 265.61 | 256.82 | 261.45 | +1.24% | |
| 254.18 | 260.39 | 250.46 | 258.26 | +2.27% | |
| 248.50 | 255.97 | 248.10 | 252.52 | +3.15% | |
| 245.01 | 246.33 | 242.20 | 244.82 | -0.01% | |
| 243.87 | 246.39 | 241.09 | 244.85 | +1.88% | |
| 235.97 | 243.57 | 233.23 | 240.34 | -0.46% | |
| 243.26 | 248.47 | 241.22 | 241.45 | -2.23% | |
| 241.80 | 247.42 | 241.44 | 246.96 | +2.43% | |
| 255.40 | 255.63 | 240.81 | 241.09 | -5.00% | |
| 261.45 | 263.75 | 251.78 | 253.77 | -3.37% | |
| 259.52 | 262.89 | 254.60 | 262.62 | +1.59% | |
| 249.95 | 260.31 | 246.49 | 258.52 | +3.10% | |
| 247.18 | 251.00 | 245.88 | 250.74 | +2.44% | |
| 243.65 | 244.97 | 240.64 | 244.77 | +0.27% | |
| 248.10 | 249.56 | 240.33 | 244.10 | -1.22% | |
| 250.10 | 250.28 | 246.51 | 247.12 | -0.41% | |
| 244.68 | 248.64 | 242.77 | 248.13 | +2.93% | |
| 235.21 | 242.24 | 232.78 | 241.06 | +1.99% | |
| 232.00 | 236.37 | 227.25 | 236.35 | -0.14% | |
| 242.73 | 243.84 | 234.68 | 236.69 | -6.61% | |
| 251.56 | 255.51 | 249.65 | 253.45 | +0.72% | |
| 248.88 | 252.78 | 244.90 | 251.63 | +1.93% | |
| 250.40 | 253.96 | 243.51 | 246.87 | -2.26% | |
| 245.88 | 253.25 | 243.02 | 252.58 | +0.51% | |
| 243.69 | 251.90 | 242.12 | 251.30 | +4.59% | |
| 241.19 | 241.99 | 238.11 | 240.27 | +0.85% | |
| 236.25 | 241.30 | 236.07 | 238.25 | +1.02% | |
| 234.51 | 235.87 | 232.11 | 235.85 | +0.86% | |
| 235.29 | 236.26 | 230.39 | 233.83 | -0.23% | |
| 236.40 | 237.27 | 231.89 | 234.36 | +0.42% | |
| 226.70 | 234.27 | 224.36 | 233.39 | +3.14% | |
| 224.52 | 228.61 | 223.23 | 226.28 | +1.18% | |
| 228.19 | 229.00 | 214.71 | 223.65 | -7.48% | |
| 235.00 | 242.65 | 235.00 | 241.74 | +2.87% | |
| 234.09 | 236.56 | 231.03 | 235.00 | -0.25% | |
| 242.60 | 242.60 | 234.79 | 235.58 | -2.69% | |
| 243.16 | 243.31 | 237.78 | 242.08 | +1.37% | |
| 233.83 | 239.07 | 230.20 | 238.82 | +1.58% | |
| 240.09 | 245.56 | 233.12 | 235.10 | -1.89% | |
| 235.00 | 241.65 | 231.89 | 239.64 | -4.71% | |
| 245.91 | 254.55 | 245.71 | 251.49 | +2.41% | |
| 242.47 | 245.65 | 239.45 | 245.58 | +0.61% | |
| 248.60 | 250.72 | 241.00 | 244.09 | +1.09% | |
| 242.75 | 245.01 | 235.69 | 241.46 | -2.27% | |
| 249.78 | 254.91 | 242.55 | 247.08 | -1.27% | |
| 255.69 | 258.43 | 248.43 | 250.27 | -1.59% | |
| 247.86 | 255.97 | 246.07 | 254.32 | +2.49% | |
| 235.24 | 249.11 | 235.00 | 248.14 | +5.80% | |
| 238.90 | 243.75 | 234.27 | 234.54 | -2.98% | |
| 238.74 | 246.26 | 236.30 | 241.75 | +1.84% | |
| 232.25 | 241.45 | 231.20 | 237.39 | -1.03% | |
| 243.21 | 244.74 | 237.94 | 239.86 | -0.91% | |
| 241.78 | 247.73 | 240.57 | 242.07 | +1.51% | |
| 239.31 | 242.56 | 236.74 | 238.46 | +1.06% | |
| 234.50 | 237.89 | 232.35 | 235.96 | +1.46% | |
| 232.59 | 234.97 | 230.00 | 232.57 | +0.86% | |
| 232.26 | 235.70 | 230.30 | 230.59 | -2.21% | |
| 232.39 | 240.27 | 230.84 | 235.81 | +2.06% | |
| 218.63 | 231.23 | 218.63 | 231.05 | +6.46% | |
| 216.01 | 220.91 | 213.83 | 217.02 | +0.50% | |
| 226.37 | 226.37 | 214.11 | 215.95 | -3.86% | |
| 226.97 | 230.49 | 221.32 | 224.63 | -1.49% | |
| 229.50 | 232.99 | 223.32 | 228.03 | +1.08% | |
| 217.25 | 225.96 | 216.44 | 225.60 | +3.62% | |
| 218.99 | 221.95 | 210.76 | 217.71 | +1.30% | |
| 214.99 | 216.18 | 207.49 | 214.91 | +5.02% | |
| 203.96 | 205.03 | 199.10 | 204.64 | +0.42% | |
| 198.00 | 205.99 | 196.88 | 203.79 | +2.08% | |
| 200.47 | 200.68 | 195.37 | 199.64 | +0.16% | |
| 197.41 | 199.50 | 194.58 | 199.33 | +0.98% | |
| 200.63 | 204.26 | 195.70 | 197.39 | -1.68% | |
| 198.54 | 201.79 | 198.00 | 200.76 | +0.76% | |
| 200.40 | 201.23 | 196.60 | 199.24 | -0.11% | |
| 199.55 | 200.44 | 196.99 | 199.46 | +1.07% | |
| 201.35 | 204.25 | 195.77 | 197.34 | -1.41% | |
| 196.95 | 201.51 | 195.99 | 200.17 | +1.66% | |
| 204.08 | 206.77 | 195.71 | 196.91 | -3.44% | |
| 203.17 | 204.33 | 200.51 | 203.92 | +2.22% | |
| 200.25 | 201.00 | 197.75 | 199.50 | -0.93% | |
| 202.92 | 204.14 | 199.90 | 201.38 | -0.64% | |
| 195.88 | 203.14 | 194.50 | 202.68 | +4.40% | |
| 192.63 | 194.88 | 190.11 | 194.14 | -1.66% | |
| 193.28 | 198.36 | 193.24 | 197.41 | +2.67% | |
| 182.61 | 193.04 | 180.96 | 192.27 | +6.69% | |
| 178.07 | 181.50 | 176.50 | 180.22 | -0.67% | |
| 183.16 | 183.16 | 177.91 | 181.43 | -0.58% | |
| 191.77 | 194.50 | 182.00 | 182.49 | -0.83% | |
| 184.93 | 186.77 | 182.55 | 184.02 | +0.61% | |
| 184.73 | 185.80 | 181.14 | 182.91 | -0.20% | |
| 188.67 | 189.87 | 181.53 | 183.28 | -2.04% | |
| 189.49 | 194.35 | 186.87 | 187.09 | +0.11% | |
| 187.58 | 189.31 | 185.37 | 186.89 | -0.69% | |
| 187.98 | 193.33 | 187.33 | 188.19 | +1.87% | |
| 184.55 | 186.99 | 183.10 | 184.73 | +0.69% | |
| 185.00 | 186.30 | 182.85 | 183.46 | -0.61% | |
| 184.50 | 186.56 | 183.26 | 184.58 | -1.03% | |
| 183.26 | 189.95 | 181.69 | 186.51 | +2.62% | |
| 182.32 | 185.00 | 179.88 | 181.74 | +1.18% | |
| 185.36 | 185.59 | 178.34 | 179.62 | -3.05% | |
| 191.49 | 191.85 | 182.61 | 185.28 | -3.16% | |
| 184.11 | 192.00 | 181.01 | 191.32 | +4.06% | |
| 184.36 | 187.65 | 183.07 | 183.86 | +3.14% | |
| 182.70 | 184.07 | 177.25 | 178.27 | -1.27% | |
| 179.69 | 184.98 | 177.51 | 180.57 | +9.23% | |
| 163.25 | 165.67 | 162.08 | 165.31 | +1.55% | |
| 164.86 | 165.02 | 160.97 | 162.79 | -1.26% | |
| 166.65 | 166.73 | 163.65 | 164.86 | -0.48% | |
| 165.00 | 166.68 | 162.89 | 165.66 | +1.01% | |
| 164.02 | 164.81 | 162.22 | 164.01 | -0.28% | |
| 164.13 | 164.56 | 162.75 | 164.47 | -0.18% | |
| 164.16 | 165.19 | 162.98 | 164.77 | +0.75% | |
| 164.49 | 165.49 | 162.80 | 163.55 | +0.52% | |
| 161.85 | 164.44 | 161.54 | 162.71 | +0.48% | |
| 163.85 | 163.85 | 160.72 | 161.94 | -0.60% | |
| 163.39 | 163.39 | 159.90 | 162.91 | +0.06% | |
| 166.28 | 166.45 | 161.54 | 162.82 | -3.03% | |
| 168.30 | 168.32 | 166.03 | 167.90 | -0.24% | |
| 170.35 | 171.10 | 166.78 | 168.30 | -2.10% | |
| 172.28 | 173.97 | 169.82 | 171.91 | -2.32% | |
| 173.98 | 177.99 | 171.70 | 176.00 | +0.39% | |
| 173.19 | 176.44 | 172.37 | 175.32 | +1.01% | |
| 173.56 | 175.58 | 170.73 | 173.56 | -0.33% | |
| 174.95 | 178.10 | 174.00 | 174.14 | -0.46% | |
| 177.38 | 177.84 | 171.65 | 174.95 | -1.19% | |
| 179.02 | 181.16 | 176.20 | 177.05 | -0.83% | |
| 179.44 | 179.82 | 173.65 | 178.53 | -1.11% | |
| 177.32 | 182.05 | 177.10 | 180.54 | +2.14% | |
| 175.01 | 177.80 | 174.50 | 176.76 | +1.31% | |
| 174.00 | 176.45 | 174.00 | 174.47 | +0.21% | |
| 174.22 | 175.38 | 170.41 | 174.10 | -0.15% | |
| 172.95 | 175.02 | 168.50 | 174.37 | +0.53% | |
| 170.42 | 175.78 | 168.58 | 173.45 | +1.54% | |
| 180.11 | 182.94 | 170.63 | 170.82 | -5.27% | |
| 179.35 | 181.16 | 175.68 | 180.33 | -2.75% | |
| 177.71 | 185.62 | 176.80 | 185.43 | +3.94% | |
| 181.73 | 182.72 | 178.09 | 178.40 | -1.85% | |
| 176.50 | 183.93 | 176.30 | 181.76 | +3.40% | |
| 178.11 | 179.54 | 175.08 | 175.78 | -0.99% | |
| 180.00 | 181.50 | 177.18 | 177.54 | -1.84% | |
| 180.10 | 182.99 | 179.95 | 180.86 | +0.94% | |
| 175.53 | 180.15 | 172.97 | 179.18 | +2.03% | |
| 176.76 | 179.00 | 174.26 | 175.62 | -0.22% | |
| 172.03 | 179.10 | 172.03 | 176.01 | +3.45% | |
| 169.71 | 172.69 | 168.62 | 170.14 | +0.61% | |
| 169.00 | 169.87 | 165.05 | 169.11 | -1.45% | |
| 170.51 | 171.96 | 167.80 | 171.60 | +1.20% | |
| 169.85 | 171.01 | 167.02 | 169.56 | -0.32% | |
| 170.24 | 173.80 | 169.02 | 170.10 | -0.33% | |
| 168.83 | 172.05 | 167.18 | 170.66 | +0.78% | |
| 172.97 | 173.16 | 169.30 | 169.34 | -2.87% | |
| 171.48 | 174.42 | 169.78 | 174.35 | +1.93% | |
| 174.22 | 176.22 | 170.80 | 171.05 | -1.20% | |
| 163.75 | 174.14 | 163.75 | 173.13 | +6.96% | |
| 158.75 | 162.56 | 156.26 | 161.87 | +2.65% | |
| 159.61 | 160.87 | 157.30 | 157.69 | -1.55% | |
| 158.17 | 161.26 | 157.79 | 160.17 | +1.52% | |
| 157.60 | 160.26 | 156.17 | 157.77 | +0.88% | |
| 161.83 | 161.96 | 155.29 | 156.39 | -2.85% | |
| 163.69 | 164.13 | 159.13 | 160.98 | -0.75% | |
| 159.11 | 163.66 | 159.11 | 162.19 | +0.48% | |
| 159.85 | 162.55 | 159.85 | 161.41 | +2.15% | |
| 160.74 | 161.80 | 157.64 | 158.02 | -2.46% | |
| 163.74 | 164.43 | 161.25 | 162.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VLO chart for longer ranges.