Comparing Back to the side-by-side chart ↗
Valero Energy Corporation (VLO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.5% vs the 50-day and +40.2% vs the 200-day average, 13.4% below the 52-week high and +152.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Valero Energy Corporation trades 0.5% above its 50-day and 40.2% above its 200-day moving average. (as of 2026-10-30)
Valero refines crude oil into fuels such as petrol, diesel and jet fuel, and also runs a renewable diesel and an ethanol business through separate segments. It sells through wholesale and retail channels under several fuel brands, including its own Valero name and Diamond Green Diesel for renewable output.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VLO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 387.10 | 400.60 | 386.66 | 399.66 | +3.92% | 4,223,740 |
| 2026-10-29 | 392.05 | 392.99 | 377.45 | 384.57 | -1.01% | 3,347,300 |
| 2026-10-28 | 390.33 | 394.80 | 380.74 | 388.48 | +0.29% | 2,893,100 |
| 2026-10-27 | 420.34 | 423.26 | 385.65 | 387.34 | -9.24% | 5,075,900 |
| 2026-10-26 | 418.00 | 436.20 | 417.75 | 426.76 | +1.78% | 2,218,600 |
| 2026-10-23 | 428.98 | 430.72 | 416.56 | 419.28 | -1.64% | 2,402,900 |
| 2026-10-22 | 439.55 | 439.55 | 416.41 | 426.28 | -2.40% | 2,801,200 |
| 2026-10-21 | 433.64 | 440.94 | 423.69 | 436.75 | +0.77% | 2,614,900 |
| 2026-10-20 | 433.58 | 437.83 | 425.43 | 433.42 | +0.03% | 2,209,000 |
| 2026-10-19 | 445.76 | 456.32 | 431.23 | 433.31 | -2.56% | 2,311,900 |
| 2026-10-16 | 447.34 | 451.98 | 439.40 | 444.71 | +0.15% | 2,094,300 |
| 2026-10-15 | 456.50 | 456.50 | 437.02 | 444.06 | -3.42% | 2,514,900 |
| 2026-10-14 | 459.79 | 461.52 | 451.50 | 459.78 | +0.73% | 2,119,000 |
| 2026-10-13 | 440.00 | 457.20 | 438.20 | 456.46 | +4.69% | 2,512,000 |
| 2026-10-12 | 440.26 | 447.50 | 431.88 | 436.00 | +0.52% | 1,715,300 |
| 2026-10-09 | 440.50 | 449.77 | 427.00 | 433.75 | -2.26% | 3,348,500 |
| 2026-10-08 | 429.92 | 446.48 | 427.43 | 443.80 | +4.65% | 2,572,500 |
| 2026-10-07 | 423.24 | 428.99 | 421.24 | 424.10 | +1.16% | 1,830,700 |
| 2026-10-06 | 416.25 | 422.99 | 413.43 | 419.22 | -0.03% | 1,908,400 |
| 2026-10-05 | 404.99 | 421.98 | 404.21 | 419.33 | +3.21% | 2,555,100 |
| 2026-10-02 | 403.79 | 410.41 | 389.61 | 406.30 | -0.53% | 2,586,500 |
| 2026-10-01 | 387.25 | 408.46 | 384.58 | 408.46 | +5.38% | 2,666,900 |
| 2026-09-30 | 393.19 | 398.88 | 385.76 | 387.61 | -0.03% | 2,536,700 |
| 2026-09-29 | 381.57 | 389.40 | 379.57 | 387.72 | -0.47% | 2,650,700 |
| 2026-09-28 | 389.11 | 395.85 | 385.00 | 389.57 | +0.62% | 3,560,400 |
| 2026-09-25 | 378.00 | 388.92 | 370.59 | 387.18 | +1.13% | 3,814,100 |
| 2026-09-24 | 379.06 | 393.00 | 373.17 | 382.86 | +1.87% | 3,724,200 |
| 2026-09-23 | 380.43 | 388.01 | 364.96 | 375.84 | -0.34% | 7,081,400 |
| 2026-09-22 | 384.90 | 396.20 | 375.03 | 377.14 | -4.10% | 7,455,800 |
| 2026-09-21 | 409.59 | 419.04 | 391.00 | 393.27 | -4.84% | 3,899,300 |
| 2026-09-18 | 412.00 | 416.66 | 409.15 | 413.28 | +0.18% | 9,286,600 |
| 2026-09-17 | 398.45 | 413.44 | 394.06 | 412.53 | +2.29% | 3,263,800 |
| 2026-09-16 | 391.68 | 407.27 | 388.00 | 403.28 | +1.57% | 3,522,900 |
| 2026-09-15 | 383.51 | 398.51 | 381.23 | 397.04 | +3.68% | 3,616,100 |
| 2026-09-14 | 395.26 | 399.76 | 375.10 | 382.95 | -1.91% | 4,832,100 |
| 2026-09-11 | 388.00 | 399.26 | 385.40 | 390.42 | +1.29% | 3,055,800 |
| 2026-09-10 | 393.54 | 393.54 | 382.15 | 385.43 | -0.91% | 3,157,800 |
| 2026-09-09 | 386.37 | 389.18 | 379.59 | 388.95 | +1.59% | 3,207,000 |
| 2026-09-08 | 379.18 | 384.26 | 377.00 | 382.85 | +3.27% | 2,738,200 |
| 2026-09-04 | 368.50 | 372.34 | 360.31 | 370.72 | +0.01% | 2,849,000 |
| 2026-09-03 | 365.00 | 375.11 | 362.55 | 370.69 | +1.26% | 2,525,800 |
| 2026-09-02 | 359.92 | 370.11 | 359.52 | 366.09 | +1.13% | 2,848,600 |
| 2026-09-01 | 363.92 | 364.90 | 356.23 | 361.99 | +0.86% | 2,733,600 |
| 2026-08-31 | 359.96 | 362.79 | 351.18 | 358.92 | +1.86% | 3,537,300 |
| 2026-08-28 | 348.03 | 352.86 | 345.12 | 352.36 | +1.66% | 1,848,500 |
| 2026-08-27 | 349.00 | 351.12 | 341.25 | 346.59 | -0.41% | 1,957,300 |
| 2026-08-26 | 335.79 | 349.89 | 335.00 | 348.03 | +2.24% | 2,156,500 |
| 2026-08-25 | 341.69 | 346.81 | 340.08 | 340.41 | -1.62% | 1,737,363 |
| 2026-08-24 | 346.25 | 353.00 | 343.77 | 346.00 | -0.82% | 2,029,570 |
| 2026-08-21 | 343.49 | 350.73 | 342.50 | 348.86 | +2.15% | 1,907,500 |
| 2026-08-20 | 348.50 | 352.70 | 340.94 | 341.51 | -1.37% | 2,263,800 |
| 2026-08-19 | 350.00 | 350.73 | 343.43 | 346.26 | -1.08% | 2,301,100 |
| 2026-08-18 | 350.03 | 351.00 | 344.49 | 350.05 | +0.82% | 1,768,200 |
| 2026-08-17 | 344.00 | 350.63 | 340.29 | 347.19 | +1.62% | 2,161,200 |
| 2026-08-14 | 342.92 | 346.09 | 339.23 | 341.67 | -0.36% | 1,918,800 |
| 2026-08-13 | 327.93 | 343.73 | 326.12 | 342.92 | +3.85% | 2,186,400 |
| 2026-08-12 | 321.24 | 330.96 | 320.77 | 330.21 | +1.94% | 2,701,000 |
| 2026-08-11 | 315.25 | 324.37 | 313.95 | 323.92 | +2.85% | 2,188,200 |
| 2026-08-10 | 304.35 | 315.88 | 301.35 | 314.95 | +5.58% | 3,513,000 |
| 2026-08-07 | 298.50 | 301.90 | 291.46 | 298.31 | -1.54% | 3,628,200 |
| 2026-08-06 | 307.00 | 308.44 | 296.95 | 302.99 | +0.20% | 2,676,200 |
| 2026-08-05 | 315.00 | 315.00 | 301.30 | 302.39 | -2.05% | 3,186,200 |
| 2026-08-04 | 305.00 | 311.37 | 300.01 | 308.73 | +0.39% | 3,634,000 |
| 2026-08-03 | 311.94 | 314.35 | 303.02 | 307.54 | -1.71% | 3,302,200 |
| 2026-07-31 | 312.33 | 315.00 | 306.25 | 312.90 | +0.38% | 2,433,600 |
| 2026-07-30 | 296.41 | 313.75 | 294.21 | 311.71 | +3.45% | 2,254,700 |
| 2026-07-29 | 306.33 | 309.98 | 301.32 | 301.32 | +0.82% | 2,319,800 |
| 2026-07-28 | 304.90 | 307.00 | 297.82 | 298.88 | -1.98% | 2,512,000 |
| 2026-07-27 | 295.75 | 306.13 | 295.72 | 304.93 | +0.80% | 2,372,800 |
| 2026-07-24 | 304.37 | 309.01 | 301.05 | 302.50 | -0.90% | 2,320,000 |
| 2026-07-23 | 319.14 | 319.25 | 304.05 | 305.26 | -1.82% | 2,388,700 |
| 2026-07-22 | 319.25 | 320.24 | 308.26 | 310.92 | -1.23% | 2,551,500 |
| 2026-07-21 | 315.96 | 318.22 | 310.01 | 314.80 | +0.48% | 3,147,000 |
| 2026-07-20 | 308.99 | 316.57 | 306.51 | 313.31 | +1.18% | 2,493,600 |
| 2026-07-17 | 306.28 | 309.90 | 302.52 | 309.65 | +3.13% | 2,641,200 |
| 2026-07-16 | 295.57 | 303.64 | 294.00 | 300.26 | +2.60% | 3,140,400 |
| 2026-07-15 | 299.00 | 299.66 | 287.34 | 292.66 | -2.91% | 4,640,600 |
| 2026-07-14 | 299.39 | 301.43 | 293.68 | 301.43 | +1.91% | 3,576,800 |
| 2026-07-13 | 285.82 | 297.66 | 285.82 | 295.79 | +5.38% | 2,870,600 |
| 2026-07-10 | 282.98 | 287.05 | 274.81 | 280.69 | -0.20% | 1,932,000 |
| 2026-07-09 | 281.89 | 284.28 | 277.28 | 281.25 | -0.58% | 2,503,900 |
| 2026-07-08 | 272.01 | 283.28 | 271.04 | 282.88 | +6.26% | 3,876,000 |
| 2026-07-07 | 268.08 | 269.54 | 261.10 | 266.22 | -1.52% | 2,249,505 |
| 2026-07-06 | 267.63 | 273.95 | 265.53 | 270.32 | +0.96% | 1,751,541 |
| 2026-07-02 | 269.90 | 274.92 | 267.36 | 267.76 | -0.62% | 2,113,700 |
| 2026-07-01 | 263.04 | 269.90 | 260.75 | 269.44 | +3.46% | 2,390,500 |
| 2026-06-30 | 267.00 | 269.69 | 259.42 | 260.44 | -2.21% | 2,970,000 |
| 2026-06-29 | 262.42 | 272.17 | 261.03 | 266.32 | +2.68% | 3,057,900 |
| 2026-06-26 | 253.46 | 260.67 | 252.00 | 259.37 | +1.69% | 8,402,800 |
| 2026-06-25 | 240.70 | 255.74 | 240.02 | 255.06 | +5.21% | 3,399,300 |
| 2026-06-24 | 238.91 | 244.21 | 236.10 | 242.43 | -0.51% | 3,472,000 |
| 2026-06-23 | 242.84 | 245.77 | 241.17 | 243.68 | -0.04% | 3,267,600 |
| 2026-06-22 | 238.48 | 243.80 | 233.95 | 243.78 | +3.17% | 2,809,800 |
| 2026-06-18 | 236.92 | 238.03 | 232.72 | 236.30 | -1.45% | 6,141,200 |
| 2026-06-17 | 243.82 | 244.52 | 236.89 | 239.77 | -1.79% | 2,753,600 |
| 2026-06-16 | 243.94 | 245.97 | 239.95 | 244.13 | -1.23% | 2,976,200 |
| 2026-06-15 | 244.70 | 249.20 | 241.15 | 247.16 | -4.45% | 4,348,100 |
| 2026-06-12 | 251.78 | 262.33 | 251.00 | 258.67 | +1.20% | 2,203,200 |
| 2026-06-11 | 264.04 | 264.16 | 253.43 | 255.60 | -0.93% | 3,365,200 |
| 2026-06-10 | 258.00 | 263.52 | 253.95 | 257.99 | +1.66% | 2,522,900 |
| 2026-06-09 | 257.50 | 258.19 | 246.47 | 253.78 | -1.78% | 2,724,400 |
| 2026-06-08 | 260.00 | 264.01 | 254.89 | 258.39 | +1.00% | 3,043,200 |
| 2026-06-05 | 258.44 | 262.85 | 253.38 | 255.82 | -1.17% | 2,427,900 |
| 2026-06-04 | 255.86 | 262.69 | 254.61 | 258.85 | -0.99% | 2,288,300 |
| 2026-06-03 | 260.80 | 265.61 | 256.82 | 261.45 | +1.24% | 2,691,500 |
| 2026-06-02 | 254.18 | 260.39 | 250.46 | 258.26 | +2.27% | 2,357,800 |
| 2026-06-01 | 248.50 | 255.97 | 248.10 | 252.52 | +3.15% | 2,383,600 |
| 2026-05-29 | 245.01 | 246.33 | 242.20 | 244.82 | -0.01% | 3,995,800 |
| 2026-05-28 | 243.87 | 246.39 | 241.09 | 244.85 | +1.88% | 2,565,100 |
| 2026-05-27 | 235.97 | 243.57 | 233.23 | 240.34 | -0.46% | 2,333,600 |
| 2026-05-26 | 243.26 | 248.47 | 241.22 | 241.45 | -2.23% | 2,758,100 |
| 2026-05-22 | 241.80 | 247.42 | 241.44 | 246.96 | +2.43% | 2,532,800 |
| 2026-05-21 | 255.40 | 255.63 | 240.81 | 241.09 | -5.00% | 3,610,700 |
| 2026-05-20 | 261.45 | 263.75 | 251.78 | 253.77 | -3.37% | 2,959,500 |
| 2026-05-19 | 259.52 | 262.89 | 254.60 | 262.62 | +1.59% | 3,842,000 |
| 2026-05-18 | 249.95 | 260.31 | 246.49 | 258.52 | +3.10% | 3,255,600 |
| 2026-05-15 | 247.18 | 251.00 | 245.88 | 250.74 | +2.44% | 3,125,900 |
| 2026-05-14 | 243.65 | 244.97 | 240.64 | 244.77 | +0.27% | 2,192,600 |
| 2026-05-13 | 248.10 | 249.56 | 240.33 | 244.10 | -1.22% | 2,240,800 |
| 2026-05-12 | 250.10 | 250.28 | 246.51 | 247.12 | -0.41% | 3,387,300 |
| 2026-05-11 | 244.68 | 248.64 | 242.77 | 248.13 | +2.93% | 3,045,500 |
| 2026-05-08 | 235.21 | 242.24 | 232.78 | 241.06 | +1.99% | 3,408,800 |
| 2026-05-07 | 232.00 | 236.37 | 227.25 | 236.35 | -0.14% | 3,826,200 |
| 2026-05-06 | 242.73 | 243.84 | 234.68 | 236.69 | -6.61% | 4,444,300 |
| 2026-05-05 | 251.56 | 255.51 | 249.65 | 253.45 | +0.72% | 2,829,500 |
| 2026-05-04 | 248.88 | 252.78 | 244.90 | 251.63 | +1.93% | 2,844,000 |
| 2026-05-01 | 250.40 | 253.96 | 243.51 | 246.87 | -2.26% | 2,480,400 |
| 2026-04-30 | 245.88 | 253.25 | 243.02 | 252.58 | +0.51% | 3,529,300 |
| 2026-04-29 | 243.69 | 251.90 | 242.12 | 251.30 | +4.59% | 3,673,500 |
| 2026-04-28 | 241.19 | 241.99 | 238.11 | 240.27 | +0.85% | 2,528,300 |
| 2026-04-27 | 236.25 | 241.30 | 236.07 | 238.25 | +1.02% | 2,299,100 |
| 2026-04-24 | 234.51 | 235.87 | 232.11 | 235.85 | +0.86% | 1,666,200 |
| 2026-04-23 | 235.29 | 236.26 | 230.39 | 233.83 | -0.23% | 2,361,700 |
| 2026-04-22 | 236.40 | 237.27 | 231.89 | 234.36 | +0.42% | 2,294,500 |
| 2026-04-21 | 226.70 | 234.27 | 224.36 | 233.39 | +3.14% | 2,685,200 |
| 2026-04-20 | 224.52 | 228.61 | 223.23 | 226.28 | +1.18% | 3,302,100 |
| 2026-04-17 | 228.19 | 229.00 | 214.71 | 223.65 | -7.48% | 6,989,100 |
| 2026-04-16 | 235.00 | 242.65 | 235.00 | 241.74 | +2.87% | 1,925,200 |
| 2026-04-15 | 234.09 | 236.56 | 231.03 | 235.00 | -0.25% | 2,286,900 |
| 2026-04-14 | 242.60 | 242.60 | 234.79 | 235.58 | -2.69% | 2,830,100 |
| 2026-04-13 | 243.16 | 243.31 | 237.78 | 242.08 | +1.37% | 2,772,500 |
| 2026-04-10 | 233.83 | 239.07 | 230.20 | 238.82 | +1.58% | 2,896,900 |
| 2026-04-09 | 240.09 | 245.56 | 233.12 | 235.10 | -1.89% | 3,905,400 |
| 2026-04-08 | 235.00 | 241.65 | 231.89 | 239.64 | -4.71% | 5,313,900 |
| 2026-04-07 | 245.91 | 254.55 | 245.71 | 251.49 | +2.41% | 3,611,700 |
| 2026-04-06 | 242.47 | 245.65 | 239.45 | 245.58 | +0.61% | 1,486,900 |
| 2026-04-02 | 248.60 | 250.72 | 241.00 | 244.09 | +1.09% | 2,669,300 |
| 2026-04-01 | 242.75 | 245.01 | 235.69 | 241.46 | -2.27% | 5,062,300 |
| 2026-03-31 | 249.78 | 254.91 | 242.55 | 247.08 | -1.27% | 3,744,000 |
| 2026-03-30 | 255.69 | 258.43 | 248.43 | 250.27 | -1.59% | 4,123,800 |
| 2026-03-27 | 247.86 | 255.97 | 246.07 | 254.32 | +2.49% | 4,530,000 |
| 2026-03-26 | 235.24 | 249.11 | 235.00 | 248.14 | +5.80% | 4,151,100 |
| 2026-03-25 | 238.90 | 243.75 | 234.27 | 234.54 | -2.98% | 4,480,900 |
| 2026-03-24 | 238.74 | 246.26 | 236.30 | 241.75 | +1.84% | 3,678,300 |
| 2026-03-23 | 232.25 | 241.45 | 231.20 | 237.39 | -1.03% | 3,904,200 |
| 2026-03-20 | 243.21 | 244.74 | 237.94 | 239.86 | -0.91% | 19,803,100 |
| 2026-03-19 | 241.78 | 247.73 | 240.57 | 242.07 | +1.51% | 4,205,500 |
| 2026-03-18 | 239.31 | 242.56 | 236.74 | 238.46 | +1.06% | 3,527,500 |
| 2026-03-17 | 234.50 | 237.89 | 232.35 | 235.96 | +1.46% | 2,500,800 |
| 2026-03-16 | 232.59 | 234.97 | 230.00 | 232.57 | +0.86% | 2,648,700 |
| 2026-03-13 | 232.26 | 235.70 | 230.30 | 230.59 | -2.21% | 4,088,000 |
| 2026-03-12 | 232.39 | 240.27 | 230.84 | 235.81 | +2.06% | 4,990,000 |
| 2026-03-11 | 218.63 | 231.23 | 218.63 | 231.05 | +6.46% | 3,757,900 |
| 2026-03-10 | 216.01 | 220.91 | 213.83 | 217.02 | +0.50% | 3,952,900 |
| 2026-03-09 | 226.37 | 226.37 | 214.11 | 215.95 | -3.86% | 6,476,300 |
| 2026-03-06 | 226.97 | 230.49 | 221.32 | 224.63 | -1.49% | 4,337,300 |
| 2026-03-05 | 229.50 | 232.99 | 223.32 | 228.03 | +1.08% | 6,138,000 |
| 2026-03-04 | 217.25 | 225.96 | 216.44 | 225.60 | +3.62% | 4,221,400 |
| 2026-03-03 | 218.99 | 221.95 | 210.76 | 217.71 | +1.30% | 5,393,700 |
| 2026-03-02 | 214.99 | 216.18 | 207.49 | 214.91 | +5.02% | 5,489,300 |
| 2026-02-27 | 203.96 | 205.03 | 199.10 | 204.64 | +0.42% | 2,993,500 |
| 2026-02-26 | 198.00 | 205.99 | 196.88 | 203.79 | +2.08% | 2,343,000 |
| 2026-02-25 | 200.47 | 200.68 | 195.37 | 199.64 | +0.16% | 2,260,800 |
| 2026-02-24 | 197.41 | 199.50 | 194.58 | 199.33 | +0.98% | 1,896,700 |
| 2026-02-23 | 200.63 | 204.26 | 195.70 | 197.39 | -1.68% | 2,016,200 |
| 2026-02-20 | 198.54 | 201.79 | 198.00 | 200.76 | +0.76% | 1,979,000 |
| 2026-02-19 | 200.40 | 201.23 | 196.60 | 199.24 | -0.11% | 2,187,600 |
| 2026-02-18 | 199.55 | 200.44 | 196.99 | 199.46 | +1.07% | 2,052,200 |
| 2026-02-17 | 201.35 | 204.25 | 195.77 | 197.34 | -1.41% | 2,203,800 |
| 2026-02-13 | 196.95 | 201.51 | 195.99 | 200.17 | +1.66% | 2,170,700 |
| 2026-02-12 | 204.08 | 206.77 | 195.71 | 196.91 | -3.44% | 3,189,200 |
| 2026-02-11 | 203.17 | 204.33 | 200.51 | 203.92 | +2.22% | 2,918,200 |
| 2026-02-10 | 200.25 | 201.00 | 197.75 | 199.50 | -0.93% | 2,033,800 |
| 2026-02-09 | 202.92 | 204.14 | 199.90 | 201.38 | -0.64% | 1,949,000 |
| 2026-02-06 | 195.88 | 203.14 | 194.50 | 202.68 | +4.40% | 2,871,200 |
| 2026-02-05 | 192.63 | 194.88 | 190.11 | 194.14 | -1.66% | 2,376,300 |
| 2026-02-04 | 193.28 | 198.36 | 193.24 | 197.41 | +2.67% | 4,467,400 |
| 2026-02-03 | 182.61 | 193.04 | 180.96 | 192.27 | +6.69% | 5,522,900 |
| 2026-02-02 | 178.07 | 181.50 | 176.50 | 180.22 | -0.67% | 2,781,100 |
| 2026-01-30 | 183.16 | 183.16 | 177.91 | 181.43 | -0.58% | 3,295,500 |
| 2026-01-29 | 191.77 | 194.50 | 182.00 | 182.49 | -0.83% | 6,555,800 |
| 2026-01-28 | 184.93 | 186.77 | 182.55 | 184.02 | +0.61% | 2,756,700 |
| 2026-01-27 | 184.73 | 185.80 | 181.14 | 182.91 | -0.20% | 2,359,800 |
| 2026-01-26 | 188.67 | 189.87 | 181.53 | 183.28 | -2.04% | 3,370,600 |
| 2026-01-23 | 189.49 | 194.35 | 186.87 | 187.09 | +0.11% | 2,846,600 |
| 2026-01-22 | 187.58 | 189.31 | 185.37 | 186.89 | -0.69% | 2,951,500 |
| 2026-01-21 | 187.98 | 193.33 | 187.33 | 188.19 | +1.87% | 3,130,300 |
| 2026-01-20 | 184.55 | 186.99 | 183.10 | 184.73 | +0.69% | 2,689,800 |
| 2026-01-16 | 185.00 | 186.30 | 182.85 | 183.46 | -0.61% | 2,374,400 |
| 2026-01-15 | 184.50 | 186.56 | 183.26 | 184.58 | -1.03% | 2,172,200 |
| 2026-01-14 | 183.26 | 189.95 | 181.69 | 186.51 | +2.62% | 3,963,000 |
| 2026-01-13 | 182.32 | 185.00 | 179.88 | 181.74 | +1.18% | 3,100,300 |
| 2026-01-12 | 185.36 | 185.59 | 178.34 | 179.62 | -3.05% | 3,368,500 |
| 2026-01-09 | 191.49 | 191.85 | 182.61 | 185.28 | -3.16% | 5,472,900 |
| 2026-01-08 | 184.11 | 192.00 | 181.01 | 191.32 | +4.06% | 5,961,700 |
| 2026-01-07 | 184.36 | 187.65 | 183.07 | 183.86 | +3.14% | 7,565,700 |
| 2026-01-06 | 182.70 | 184.07 | 177.25 | 178.27 | -1.27% | 5,333,000 |
| 2026-01-05 | 179.69 | 184.98 | 177.51 | 180.57 | +9.23% | 9,056,500 |
| 2026-01-02 | 163.25 | 165.67 | 162.08 | 165.31 | +1.55% | 1,938,600 |
| 2025-12-31 | 164.86 | 165.02 | 160.97 | 162.79 | -1.26% | 2,321,000 |
| 2025-12-30 | 166.65 | 166.73 | 163.65 | 164.86 | -0.48% | 2,569,000 |
| 2025-12-29 | 165.00 | 166.68 | 162.89 | 165.66 | +1.01% | 2,811,600 |
| 2025-12-26 | 164.02 | 164.81 | 162.22 | 164.01 | -0.28% | 2,517,800 |
| 2025-12-24 | 164.13 | 164.56 | 162.75 | 164.47 | -0.18% | 881,600 |
| 2025-12-23 | 164.16 | 165.19 | 162.98 | 164.77 | +0.75% | 1,970,900 |
| 2025-12-22 | 164.49 | 165.49 | 162.80 | 163.55 | +0.52% | 2,795,800 |
| 2025-12-19 | 161.85 | 164.44 | 161.54 | 162.71 | +0.48% | 6,529,800 |
| 2025-12-18 | 163.85 | 163.85 | 160.72 | 161.94 | -0.60% | 2,548,500 |
| 2025-12-17 | 163.39 | 163.39 | 159.90 | 162.91 | +0.06% | 2,924,300 |
| 2025-12-16 | 166.28 | 166.45 | 161.54 | 162.82 | -3.03% | 4,040,500 |
| 2025-12-15 | 168.30 | 168.32 | 166.03 | 167.90 | -0.24% | 3,332,600 |
| 2025-12-12 | 170.35 | 171.10 | 166.78 | 168.30 | -2.10% | 3,234,700 |
| 2025-12-11 | 172.28 | 173.97 | 169.82 | 171.91 | -2.32% | 2,910,900 |
| 2025-12-10 | 173.98 | 177.99 | 171.70 | 176.00 | +0.39% | 2,895,900 |
| 2025-12-09 | 173.19 | 176.44 | 172.37 | 175.32 | +1.01% | 2,026,200 |
| 2025-12-08 | 173.56 | 175.58 | 170.73 | 173.56 | -0.33% | 2,040,400 |
| 2025-12-05 | 174.95 | 178.10 | 174.00 | 174.14 | -0.46% | 2,202,900 |
| 2025-12-04 | 177.38 | 177.84 | 171.65 | 174.95 | -1.19% | 3,258,900 |
| 2025-12-03 | 179.02 | 181.16 | 176.20 | 177.05 | -0.83% | 3,138,600 |
| 2025-12-02 | 179.44 | 179.82 | 173.65 | 178.53 | -1.11% | 3,239,000 |
| 2025-12-01 | 177.32 | 182.05 | 177.10 | 180.54 | +2.14% | 2,573,100 |
| 2025-11-28 | 175.01 | 177.80 | 174.50 | 176.76 | +1.31% | 936,200 |
| 2025-11-26 | 174.00 | 176.45 | 174.00 | 174.47 | +0.21% | 1,759,900 |
| 2025-11-25 | 174.22 | 175.38 | 170.41 | 174.10 | -0.15% | 2,646,100 |
| 2025-11-24 | 172.95 | 175.02 | 168.50 | 174.37 | +0.53% | 3,817,000 |
| 2025-11-21 | 170.42 | 175.78 | 168.58 | 173.45 | +1.54% | 3,735,100 |
| 2025-11-20 | 180.11 | 182.94 | 170.63 | 170.82 | -5.27% | 3,980,500 |
| 2025-11-19 | 179.35 | 181.16 | 175.68 | 180.33 | -2.75% | 3,768,400 |
| 2025-11-18 | 177.71 | 185.62 | 176.80 | 185.43 | +3.94% | 3,387,500 |
| 2025-11-17 | 181.73 | 182.72 | 178.09 | 178.40 | -1.85% | 3,014,800 |
| 2025-11-14 | 176.50 | 183.93 | 176.30 | 181.76 | +3.40% | 3,222,400 |
| 2025-11-13 | 178.11 | 179.54 | 175.08 | 175.78 | -0.99% | 2,308,100 |
| 2025-11-12 | 180.00 | 181.50 | 177.18 | 177.54 | -1.84% | 1,800,800 |
| 2025-11-11 | 180.10 | 182.99 | 179.95 | 180.86 | +0.94% | 1,868,800 |
| 2025-11-10 | 175.53 | 180.15 | 172.97 | 179.18 | +2.03% | 2,145,900 |
| 2025-11-07 | 176.76 | 179.00 | 174.26 | 175.62 | -0.22% | 2,393,400 |
| 2025-11-06 | 172.03 | 179.10 | 172.03 | 176.01 | +3.45% | 3,111,800 |
| 2025-11-05 | 169.71 | 172.69 | 168.62 | 170.14 | +0.61% | 1,762,400 |
| 2025-11-04 | 169.00 | 169.87 | 165.05 | 169.11 | -1.45% | 2,188,300 |
| 2025-11-03 | 170.51 | 171.96 | 167.80 | 171.60 | +1.20% | 1,658,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.18%). Worst month: Apr (-8.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Valero Energy Corporation's (VLO) latest close?
399.66 on 2026-10-30, from the Closelook data lake's daily price record.
What is VLO's 52-week high and low?
461.52 high and 159.90 low over the trailing 52 weeks, as of 2026-10-30.
What is Valero Energy Corporation's strongest and weakest month historically?
Historically, VLO's strongest calendar month has been Jan (average +10.18%) and its weakest Apr (average -8.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on VLO?
Uptrend stack intact: Trades +0.5% vs the 50-day and +40.2% vs the 200-day average, 13.4% below the 52-week high and +152.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is VLO above its 50-day and 200-day moving averages?
Valero Energy Corporation trades 0.5% above its 50-day and 40.2% above its 200-day moving average (6.2% below its 20-day). As of 2026-10-30.