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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$93.65$260.701,582,000——
2019-12-30$92.88$258.562,186,800——
2019-12-27$93.20$259.451,752,400——
2019-12-26$94.42$262.841,205,800——
2019-12-24$95.10$264.74559,800——
2019-12-23$95.24$265.131,910,300——
2019-12-20$95.27$265.214,801,600——
2019-12-19$94.59$263.322,782,300——
2019-12-18$94.51$263.094,334,300——
2019-12-17$95.68$266.352,971,900——
2019-12-16$95.14$264.853,878,000——
2019-12-13$93.81$261.142,456,400——
2019-12-12$94.53$263.152,495,400——
2019-12-11$92.89$258.583,049,700——
2019-12-10$94.57$263.262,858,300——
2019-12-09$92.52$257.553,172,400——
2019-12-06$93.61$260.593,825,100——
2019-12-05$92.99$258.863,136,100——
2019-12-04$93.21$259.473,898,000——
2019-12-03$93.89$261.373,345,700——
2019-12-02$95.60$266.133,172,900——
2019-11-29$95.49$265.821,716,800——
2019-11-27$97.10$270.303,016,700——
2019-11-26$97.44$271.254,971,000——
2019-11-25$97.35$271.003,027,400——
2019-11-22$97.51$271.442,877,500——
2019-11-21$98.41$273.953,127,700——
2019-11-20$97.19$270.554,590,000——
2019-11-19$97.62$271.753,641,300——
2019-11-18$101.06$278.822,938,000——
2019-11-15$100.61$277.582,487,600——
2019-11-14$100.82$278.162,288,100——
2019-11-13$100.25$276.591,887,200——
2019-11-12$100.48$277.221,928,200——
2019-11-11$100.68$277.771,901,400——
2019-11-08$100.86$278.272,678,400——
2019-11-07$101.40$279.763,220,800——
2019-11-06$100.35$276.862,529,800——
2019-11-05$101.09$278.903,286,200——
2019-11-04$101.24$279.322,482,500——
2019-11-01$99.86$275.512,843,000——
2019-10-31$96.98$267.574,396,600——
2019-10-30$98.81$272.614,187,000——
2019-10-29$100.82$278.163,259,300——
2019-10-28$100.07$276.093,941,700——
2019-10-25$99.27$273.883,899,200——
2019-10-24$96.91$267.374,566,300——
2019-10-23$93.85$258.933,534,600——
2019-10-22$94.17$259.813,087,300——
2019-10-21$93.21$257.163,227,700——
2019-10-18$91.06$251.233,796,200——
2019-10-17$90.10$248.582,545,300——
2019-10-16$89.09$245.802,267,300——
2019-10-15$89.45$246.792,197,400——
2019-10-14$88.53$244.251,372,200——
2019-10-11$88.00$242.793,118,200——
2019-10-10$85.80$236.722,477,400——
2019-10-09$85.07$234.712,781,400——
2019-10-08$83.32$229.882,900,800——
2019-10-07$83.42$230.151,994,200——
2019-10-04$84.52$233.192,066,600——
2019-10-03$83.54$230.482,430,500——
2019-10-02$82.80$228.442,785,300——
2019-10-01$85.22$235.123,193,700——
2019-09-30$85.24$235.172,899,600——
2019-09-27$84.44$232.972,861,400——
2019-09-26$83.12$229.332,884,900——
2019-09-25$83.66$230.822,541,200——
2019-09-24$83.10$229.272,846,100——
2019-09-23$84.14$232.142,005,100——
2019-09-20$82.85$228.583,807,400——
2019-09-19$83.55$230.512,432,900——
2019-09-18$83.60$230.652,458,800——
2019-09-17$84.31$232.614,537,900——
2019-09-16$82.39$227.319,945,800——
2019-09-13$85.53$235.984,410,300——
2019-09-12$83.70$230.933,848,000——
2019-09-11$82.67$228.083,421,700——
2019-09-10$81.68$225.353,634,500——
2019-09-09$79.38$219.012,757,000——
2019-09-06$78.13$215.563,036,800——
2019-09-05$76.79$211.864,630,500——
2019-09-04$74.78$206.322,579,100——
2019-09-03$74.57$205.742,388,900——
2019-08-30$75.28$207.702,467,600——
2019-08-29$75.24$207.592,660,000——
2019-08-28$72.76$200.742,125,800——
2019-08-27$71.71$197.853,700,300——
2019-08-26$73.71$203.362,912,900——
2019-08-23$74.18$204.663,508,000——
2019-08-22$77.42$213.602,307,600——
2019-08-21$78.40$216.302,409,400——
2019-08-20$78.01$215.232,572,600——
2019-08-19$79.70$219.892,835,300——
2019-08-16$78.12$215.532,697,500——
2019-08-15$76.72$211.673,082,200——
2019-08-14$76.00$209.683,912,400——
2019-08-13$78.74$217.243,099,000——
2019-08-12$77.15$212.853,011,400——
2019-08-09$78.85$217.553,789,700——
2019-08-08$78.76$217.303,474,200——
2019-08-07$75.81$209.164,100,500——
2019-08-06$76.84$212.003,328,300——
2019-08-05$75.78$209.075,976,300——
2019-08-02$82.07$223.953,289,900——
2019-08-01$84.34$230.144,233,900——
2019-07-31$85.25$232.623,217,900——
2019-07-30$84.79$231.372,589,800——
2019-07-29$84.03$229.292,013,600——
2019-07-26$84.31$230.062,712,500——
2019-07-25$83.45$227.715,248,400——
2019-07-24$86.17$235.134,002,300——
2019-07-23$84.77$231.312,902,200——
2019-07-22$84.35$230.172,346,700——
2019-07-19$83.65$228.261,903,100——
2019-07-18$83.35$227.442,060,100——
2019-07-17$83.24$227.142,954,900——
2019-07-16$84.21$229.791,772,900——
2019-07-15$84.32$230.092,513,500——
2019-07-12$84.75$231.261,769,500——
2019-07-11$84.43$230.392,782,400——
2019-07-10$83.40$227.582,976,800——
2019-07-09$82.24$224.412,654,600——
2019-07-08$81.36$222.012,320,500——
2019-07-05$81.84$223.321,653,400——
2019-07-03$81.98$223.702,307,400——
2019-07-02$80.70$220.217,182,100——
2019-07-01$84.25$229.894,558,900——
2019-06-28$85.61$233.613,248,200——
2019-06-27$83.93$229.022,408,500——
2019-06-26$84.93$231.755,154,200——
2019-06-25$81.63$222.753,278,500——
2019-06-24$80.76$220.372,558,000——
2019-06-21$81.91$223.516,568,500——
2019-06-20$79.75$217.623,011,800——
2019-06-19$78.16$213.282,316,400——
2019-06-18$77.80$212.292,759,600——
2019-06-17$76.93$209.922,470,100——
2019-06-14$76.76$209.462,084,200——
2019-06-13$77.26$210.822,819,600——
2019-06-12$76.50$208.752,569,200——
2019-06-11$76.36$208.362,483,300——
2019-06-10$75.86$207.003,136,300——
2019-06-07$74.73$203.922,847,200——
2019-06-06$74.47$203.213,767,900——
2019-06-05$73.14$199.583,245,400——
2019-06-04$73.85$201.523,135,000——
2019-06-03$72.00$196.473,760,600——
2019-05-31$70.40$192.105,670,700——
2019-05-30$72.87$198.845,119,600——
2019-05-29$74.86$204.273,054,100——
2019-05-28$75.09$204.903,709,000——
2019-05-24$76.22$207.983,385,600——
2019-05-23$75.41$205.776,237,700——
2019-05-22$80.35$219.252,942,200——
2019-05-21$82.47$225.043,115,800——
2019-05-20$82.08$223.972,774,100——
2019-05-17$83.71$228.422,553,600——
2019-05-16$85.47$233.223,282,900——
2019-05-15$83.37$227.492,589,500——
2019-05-14$82.96$226.373,389,300——
2019-05-13$81.41$219.693,943,400——
2019-05-10$83.73$225.954,484,100——
2019-05-09$81.74$220.586,661,900——
2019-05-08$82.40$222.364,850,800——
2019-05-07$84.36$227.656,014,900——
2019-05-06$86.39$233.134,741,700——
2019-05-03$88.44$238.662,994,400——
2019-05-02$88.25$238.155,084,700——
2019-05-01$89.77$242.253,881,300——
2019-04-30$90.66$244.653,049,000——
2019-04-29$89.60$241.792,661,700——
2019-04-26$90.08$243.093,008,000——
2019-04-25$90.83$245.116,312,000——
2019-04-24$87.73$236.745,046,400——
2019-04-23$90.28$243.634,232,500——
2019-04-22$91.15$245.973,063,000——
2019-04-18$88.04$237.582,670,000——
2019-04-17$89.42$241.303,209,300——
2019-04-16$88.32$238.342,507,300——
2019-04-15$87.65$236.532,824,600——
2019-04-12$88.41$238.584,003,200——
2019-04-11$89.04$240.283,682,100——
2019-04-10$88.43$238.635,232,400——
2019-04-09$85.11$229.672,419,400——
2019-04-08$86.20$232.622,141,200——
2019-04-05$86.69$233.942,966,700——
2019-04-04$84.35$227.623,267,700——
2019-04-03$84.26$227.382,983,200——
2019-04-02$84.45$227.892,924,700——
2019-04-01$86.43$233.242,919,100——
2019-03-29$84.83$228.923,208,400——
2019-03-28$84.83$228.922,812,800——
2019-03-27$86.02$232.133,460,300——
2019-03-26$87.00$234.773,233,500——
2019-03-25$85.48$230.672,602,700——
2019-03-22$84.63$228.382,877,700——
2019-03-21$86.38$233.102,335,900——
2019-03-20$86.44$233.263,921,800——
2019-03-19$86.43$233.242,946,100——
2019-03-18$86.75$234.103,471,800——
2019-03-15$85.08$229.595,656,800——
2019-03-14$84.94$229.223,546,000——
2019-03-13$84.22$227.274,275,800——
2019-03-12$83.85$226.275,009,900——
2019-03-11$83.48$225.284,375,500——
2019-03-08$79.75$215.214,089,100——
2019-03-07$80.59$217.483,145,900——
2019-03-06$81.35$219.533,444,400——
2019-03-05$81.15$218.993,934,800——
2019-03-04$82.53$222.713,688,500——
2019-03-01$82.89$223.683,102,700——
2019-02-28$81.56$220.093,608,400——
2019-02-27$83.09$224.223,009,700——
2019-02-26$84.41$227.782,146,300——
2019-02-25$84.98$229.322,033,700——
2019-02-22$85.32$230.243,158,100——
2019-02-21$84.48$227.973,207,800——
2019-02-20$85.43$230.543,951,500——
2019-02-19$84.79$228.812,031,200——
2019-02-15$84.40$227.763,929,800——
2019-02-14$83.61$225.632,810,600——
2019-02-13$83.46$225.222,725,000——
2019-02-12$82.33$222.173,083,300——
2019-02-11$83.34$222.473,446,600——
2019-02-08$84.14$224.604,126,500——
2019-02-07$83.91$223.993,114,700——
2019-02-06$85.92$229.362,783,900——
2019-02-05$85.96$229.463,918,400——
2019-02-04$84.79$226.344,448,500——
2019-02-01$85.26$227.595,136,100——
2019-01-31$87.82$234.438,796,700——
2019-01-30$83.28$222.314,688,900——
2019-01-29$81.14$216.603,949,600——
2019-01-28$81.03$216.303,662,000——
2019-01-25$82.19$219.406,462,100——
2019-01-24$78.95$210.755,093,700——
2019-01-23$79.78$212.974,507,500——
2019-01-22$82.01$218.927,603,000——
2019-01-18$82.59$220.475,110,700——
2019-01-17$80.49$214.864,056,000——
2019-01-16$79.00$210.883,957,500——
2019-01-15$78.77$210.273,341,400——
2019-01-14$78.95$210.754,496,100——
2019-01-11$78.47$209.473,607,300——
2019-01-10$77.42$206.673,818,500——
2019-01-09$77.29$206.324,280,200——
2019-01-08$77.36$206.513,087,700——
2019-01-07$77.09$205.783,833,600——
2019-01-04$77.01$205.574,364,500——
2019-01-03$74.20$198.073,300,800——
2019-01-02$75.56$201.704,271,900——