NYSE:VLO | Historical Stock Price | VALERO ENERGY CORP/TX

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$4.40$18.33$76.31$317.60$1,321.871982-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.57$1.67473,921——
1986-12-30$1.60$1.70539,123——
1986-12-29$1.57$1.67485,298——
1986-12-26$1.57$1.6791,458——
1986-12-24$1.60$1.70255,558——
1986-12-23$1.60$1.70324,699——
1986-12-22$1.63$1.73277,876——
1986-12-19$1.57$1.67370,647——
1986-12-18$1.54$1.64347,017——
1986-12-17$1.57$1.67480,485——
1986-12-16$1.63$1.73436,287——
1986-12-15$1.63$1.73489,237——
1986-12-12$1.66$1.76624,018——
1986-12-11$1.66$1.76704,098——
1986-12-10$1.69$1.8082,706——
1986-12-09$1.66$1.76216,612——
1986-12-08$1.66$1.76136,531——
1986-12-05$1.66$1.76218,800——
1986-12-04$1.77$1.89136,531——
1986-12-03$1.80$1.92337,827——
1986-12-02$1.89$2.01277,001——
1986-12-01$1.91$2.0471,766——
1986-11-28$1.91$2.0492,771——
1986-11-26$1.89$2.0189,708——
1986-11-25$1.89$2.0189,708——
1986-11-24$1.91$2.0492,771——
1986-11-21$2.00$2.13145,721——
1986-11-20$1.97$2.10231,928——
1986-11-19$1.91$2.04211,361——
1986-11-18$1.89$2.01133,468——
1986-11-17$1.91$2.0494,084——
1986-11-14$2.00$2.13208,298——
1986-11-13$2.00$2.13166,288——
1986-11-12$2.03$2.16283,565——
1986-11-11$2.06$2.19387,276——
1986-11-10$1.97$2.10115,526——
1986-11-07$1.97$2.10109,838——
1986-11-06$1.94$2.07198,233——
1986-11-05$1.91$2.0493,646——
1986-11-04$1.97$2.10407,843——
1986-11-03$1.94$2.07171,539——
1986-10-31$1.89$2.0150,324——
1986-10-30$1.89$2.01194,732——
1986-10-29$1.86$1.98116,402——
1986-10-28$1.83$1.95190,356——
1986-10-27$1.86$1.98161,912——
1986-10-24$1.89$2.01264,310——
1986-10-23$1.94$2.071,129,446——
1986-10-22$1.91$2.042,181,874——
1986-10-21$1.69$1.80202,609——
1986-10-20$1.69$1.8078,330——
1986-10-17$1.69$1.80531,246——
1986-10-16$1.63$1.7363,890——
1986-10-15$1.66$1.7694,084——
1986-10-14$1.66$1.76143,095——
1986-10-13$1.63$1.7370,891——
1986-10-10$1.63$1.73120,340——
1986-10-09$1.63$1.73205,234——
1986-10-08$1.60$1.70222,738——
1986-10-07$1.60$1.70269,999——
1986-10-06$1.60$1.70288,378——
1986-10-03$1.63$1.73215,737——
1986-10-02$1.63$1.73126,029——
1986-10-01$1.66$1.7666,078——
1986-09-30$1.69$1.80107,212——
1986-09-29$1.63$1.7357,326——
1986-09-26$1.66$1.7663,890——
1986-09-25$1.69$1.80101,961——
1986-09-24$1.69$1.80104,149——
1986-09-23$1.69$1.80107,212——
1986-09-22$1.66$1.76120,340——
1986-09-19$1.69$1.8082,706——
1986-09-18$1.66$1.76112,026——
1986-09-17$1.71$1.83134,781——
1986-09-16$1.69$1.80723,353——
1986-09-15$1.71$1.8383,582——
1986-09-12$1.74$1.86169,351——
1986-09-11$1.80$1.92106,774——
1986-09-10$1.80$1.92219,675——
1986-09-09$1.91$2.0484,457——
1986-09-08$1.97$2.10115,526——
1986-09-05$2.00$2.13238,930——
1986-09-04$1.89$2.01167,601——
1986-09-03$1.80$1.92153,160——
1986-09-02$1.83$1.95147,471——
1986-08-29$1.80$1.92109,838——
1986-08-28$1.83$1.9575,267——
1986-08-27$1.80$1.92147,909——
1986-08-26$1.71$1.8358,201——
1986-08-25$1.74$1.8659,514——
1986-08-22$1.77$1.8961,702——
1986-08-21$1.77$1.8987,520——
1986-08-20$1.77$1.8959,076——
1986-08-19$1.74$1.8635,883——
1986-08-18$1.74$1.8670,016——
1986-08-15$1.74$1.86116,402——
1986-08-14$1.66$1.7671,766——
1986-08-13$1.60$1.70102,398——
1986-08-12$1.60$1.7087,958——
1986-08-11$1.63$1.73112,026——
1986-08-08$1.66$1.76274,813——
1986-08-07$1.74$1.8679,206——
1986-08-06$1.83$1.95229,740——
1986-08-05$1.80$1.92448,102——
1986-08-04$1.60$1.70161,912——
1986-08-01$1.60$1.70216,174——
1986-07-31$1.66$1.76127,779——
1986-07-30$1.74$1.86112,026——
1986-07-29$1.69$1.8099,335——
1986-07-28$1.69$1.80153,160——
1986-07-25$1.74$1.86638,458——
1986-07-24$1.77$1.89156,223——
1986-07-23$1.74$1.86206,110——
1986-07-22$1.60$1.70501,927——
1986-07-21$1.63$1.73343,078——
1986-07-18$1.74$1.86304,570——
1986-07-17$1.83$1.95355,769——
1986-07-16$1.83$1.95278,751——
1986-07-15$1.89$2.01231,490——
1986-07-14$1.89$2.01240,680——
1986-07-11$1.94$2.0777,893——
1986-07-10$1.94$2.07264,310——
1986-07-09$1.97$2.1084,457——
1986-07-08$1.94$2.0796,272——
1986-07-07$2.00$2.13252,933——
1986-07-03$2.09$2.2292,334——
1986-07-02$2.14$2.28262,998——
1986-07-01$2.14$2.28583,321——
1986-06-30$1.89$2.01583,758——
1986-06-27$1.89$2.01249,870——
1986-06-26$1.97$2.10385,088——
1986-06-25$1.94$2.0776,142——
1986-06-24$1.94$2.07265,186——
1986-06-23$1.94$2.07452,916——
1986-06-20$2.00$2.13232,803——
1986-06-19$2.06$2.19180,729——
1986-06-18$2.09$2.22124,278——
1986-06-17$2.11$2.25136,969——
1986-06-16$2.14$2.2864,765——
1986-06-13$2.09$2.22142,220——
1986-06-12$2.06$2.19211,361——
1986-06-11$2.14$2.28127,342——
1986-06-10$2.11$2.25125,154——
1986-06-09$2.20$2.34109,838——
1986-06-06$2.20$2.34102,398——
1986-06-05$2.26$2.40101,523——
1986-06-04$2.23$2.37255,121——
1986-06-03$2.26$2.4069,578——
1986-06-02$2.26$2.40100,648——
1986-05-30$2.29$2.4391,021——
1986-05-29$2.17$2.31237,617——
1986-05-28$2.29$2.43238,054——
1986-05-27$2.23$2.3785,332——
1986-05-23$2.23$2.37127,779——
1986-05-22$2.34$2.49277,438——
1986-05-21$2.29$2.43101,523——
1986-05-20$2.29$2.43130,405——
1986-05-19$2.29$2.4337,634——
1986-05-16$2.26$2.4092,334——
1986-05-15$2.26$2.40753,985——
1986-05-14$2.34$2.4971,329——
1986-05-13$2.34$2.49166,726——
1986-05-12$2.40$2.56337,827——
1986-05-09$2.51$2.68675,654——
1986-05-08$2.40$2.56266,498——
1986-05-07$2.46$2.62226,677——
1986-05-06$2.46$2.62318,573——
1986-05-05$2.51$2.68431,474——
1986-05-02$2.51$2.681,034,049——
1986-05-01$2.34$2.49215,299——
1986-04-30$2.31$2.46403,030——
1986-04-29$2.31$2.46222,738——
1986-04-28$2.31$2.46212,236——
1986-04-25$2.29$2.43591,198——
1986-04-24$2.29$2.43454,229——
1986-04-23$2.29$2.43484,423——
1986-04-22$2.26$2.40267,374——
1986-04-21$2.17$2.31169,351——
1986-04-18$2.06$2.19127,342——
1986-04-17$2.11$2.25133,030——
1986-04-16$2.09$2.221,141,698——
1986-04-15$2.06$2.19161,037——
1986-04-14$2.09$2.22129,530——
1986-04-11$2.17$2.31374,586——
1986-04-10$2.14$2.28273,500——
1986-04-09$2.14$2.28459,480——
1986-04-08$2.06$2.19505,866——
1986-04-07$2.00$2.13328,200——
1986-04-04$1.97$2.10401,717——
1986-04-03$1.91$2.04126,466——
1986-04-02$1.97$2.10388,589——
1986-04-01$1.89$2.01196,920——
1986-03-31$1.86$1.98887,015——
1986-03-27$1.91$2.04416,595——
1986-03-26$1.97$2.10138,282——
1986-03-25$1.97$2.10206,547——
1986-03-24$2.00$2.13163,662——
1986-03-21$2.06$2.19357,957——
1986-03-20$2.00$2.13161,474——
1986-03-19$2.03$2.16165,850——
1986-03-18$2.06$2.19194,732——
1986-03-17$2.00$2.13248,557——
1986-03-14$2.00$2.13219,675——
1986-03-13$2.00$2.13491,425——
1986-03-12$2.14$2.28431,036——
1986-03-11$2.14$2.28306,320——
1986-03-10$2.03$2.16124,278——
1986-03-07$1.97$2.10760,549——
1986-03-06$2.03$2.16313,322——
1986-03-05$2.03$2.16361,020——
1986-03-04$2.00$2.13293,192——
1986-03-03$1.97$2.10522,057——
1986-02-28$2.03$2.161,023,109——
1986-02-27$2.06$2.19262,998——
1986-02-26$2.11$2.25248,119——
1986-02-25$2.14$2.28832,753——
1986-02-24$2.11$2.252,134,613——
1986-02-21$1.94$2.071,669,006——
1986-02-20$1.86$1.981,069,057——
1986-02-19$1.97$2.10391,214——
1986-02-18$1.97$2.10505,866——
1986-02-14$2.06$2.19265,186——
1986-02-13$2.03$2.16245,056——
1986-02-12$2.00$2.13224,926——
1986-02-11$2.06$2.19361,020——
1986-02-10$2.14$2.28240,242——
1986-02-07$2.23$2.37592,073——
1986-02-06$2.06$2.19519,869——
1986-02-05$1.97$2.101,004,730——
1986-02-04$2.11$2.25901,018——
1986-02-03$2.14$2.281,228,781——
1986-01-31$2.29$2.43923,336——
1986-01-30$2.29$2.43662,526——
1986-01-29$2.43$2.59209,610——
1986-01-28$2.46$2.62304,132——
1986-01-27$2.54$2.71761,424——
1986-01-24$2.63$2.80897,080——
1986-01-23$2.49$2.65476,984——
1986-01-22$2.43$2.591,068,619——
1986-01-21$2.60$2.77777,178——
1986-01-20$2.91$3.10296,693——
1986-01-17$2.94$3.13835,816——
1986-01-16$3.03$3.23796,432——
1986-01-15$3.06$3.26127,342——
1986-01-14$3.06$3.26103,274——
1986-01-13$3.03$3.23161,474——
1986-01-10$3.00$3.19241,555——
1986-01-09$3.03$3.23529,058——
1986-01-08$3.09$3.29595,574——
1986-01-07$3.17$3.38694,471——
1986-01-06$3.20$3.41757,048——
1986-01-03$3.20$3.41279,626——
1986-01-02$3.17$3.38363,208——