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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.57$167.652,537,700——
2020-12-30$56.72$168.102,732,100——
2020-12-29$55.45$164.332,470,800——
2020-12-28$55.09$163.272,450,600——
2020-12-24$55.68$165.021,352,000——
2020-12-23$55.79$165.343,282,800——
2020-12-22$53.70$159.154,594,200——
2020-12-21$54.05$160.195,343,900——
2020-12-18$54.77$162.3210,658,500——
2020-12-17$56.34$166.974,719,500——
2020-12-16$56.92$168.695,016,200——
2020-12-15$57.48$170.353,524,100——
2020-12-14$56.39$167.124,008,400——
2020-12-11$59.03$174.943,768,700——
2020-12-10$59.87$177.433,878,200——
2020-12-09$58.80$174.264,383,200——
2020-12-08$58.98$174.804,539,900——
2020-12-07$59.46$176.224,660,000——
2020-12-04$61.27$181.585,207,100——
2020-12-03$57.91$171.634,011,100——
2020-12-02$58.07$172.105,276,000——
2020-12-01$54.40$161.224,155,600——
2020-11-30$53.77$159.365,482,200——
2020-11-27$56.62$167.801,755,000——
2020-11-25$56.43$167.244,372,400——
2020-11-24$58.49$173.348,712,000——
2020-11-23$56.09$166.237,368,900——
2020-11-20$50.82$150.613,000,800——
2020-11-19$51.21$151.774,768,400——
2020-11-18$51.25$151.895,562,700——
2020-11-17$54.15$160.485,972,200——
2020-11-16$55.67$162.089,029,300——
2020-11-13$50.92$148.255,714,300——
2020-11-12$47.28$137.655,754,500——
2020-11-11$49.79$144.966,325,300——
2020-11-10$49.96$145.468,816,600——
2020-11-09$50.08$145.8119,211,600——
2020-11-06$38.17$111.134,378,700——
2020-11-05$39.53$115.094,695,000——
2020-11-04$38.97$113.464,643,600——
2020-11-03$39.48$114.954,003,300——
2020-11-02$39.90$116.174,660,100——
2020-10-30$38.61$112.416,549,500——
2020-10-29$37.53$109.275,068,700——
2020-10-28$36.19$105.376,338,200——
2020-10-27$38.26$111.394,886,800——
2020-10-26$39.54$115.124,902,000——
2020-10-23$41.97$122.196,217,000——
2020-10-22$41.28$120.196,561,200——
2020-10-21$40.54$118.035,592,100——
2020-10-20$40.70$118.504,120,600——
2020-10-19$39.29$114.395,086,800——
2020-10-16$40.22$117.105,518,900——
2020-10-15$41.56$121.005,678,300——
2020-10-14$41.71$121.443,692,900——
2020-10-13$41.43$120.623,890,900——
2020-10-12$43.09$125.463,733,300——
2020-10-09$43.64$127.065,617,900——
2020-10-08$44.36$129.153,251,400——
2020-10-07$42.35$123.304,239,500——
2020-10-06$42.33$123.244,450,100——
2020-10-05$43.07$125.405,107,900——
2020-10-02$40.73$118.586,992,100——
2020-10-01$40.28$117.2710,606,700——
2020-09-30$43.32$126.134,757,000——
2020-09-29$43.41$126.394,385,200——
2020-09-28$44.82$130.493,247,900——
2020-09-25$43.92$127.874,687,200——
2020-09-24$44.58$129.793,818,100——
2020-09-23$44.51$129.594,627,500——
2020-09-22$47.42$138.064,799,600——
2020-09-21$47.36$137.896,162,500——
2020-09-18$48.71$141.828,200,400——
2020-09-17$49.00$142.666,633,400——
2020-09-16$49.10$142.956,197,100——
2020-09-15$46.56$135.563,568,400——
2020-09-14$47.51$138.325,927,700——
2020-09-11$46.39$135.063,969,400——
2020-09-10$45.63$132.854,870,800——
2020-09-09$47.75$139.024,490,400——
2020-09-08$48.73$141.884,513,400——
2020-09-04$51.22$149.133,700,500——
2020-09-03$52.33$152.363,624,200——
2020-09-02$52.91$154.053,959,500——
2020-09-01$52.47$152.773,197,800——
2020-08-31$52.59$153.114,486,200——
2020-08-28$54.89$159.813,805,600——
2020-08-27$53.44$155.593,453,600——
2020-08-26$53.70$156.354,065,200——
2020-08-25$54.25$157.953,380,900——
2020-08-24$54.99$160.103,226,400——
2020-08-21$52.62$153.202,936,800——
2020-08-20$52.70$153.443,796,100——
2020-08-19$54.26$157.983,031,100——
2020-08-18$54.74$159.372,567,300——
2020-08-17$55.60$161.884,335,800——
2020-08-14$54.46$158.563,693,700——
2020-08-13$53.19$154.863,411,000——
2020-08-12$55.12$160.483,138,300——
2020-08-11$53.65$156.204,711,000——
2020-08-10$53.55$155.915,663,300——
2020-08-07$52.66$153.323,310,200——
2020-08-06$51.48$149.883,924,600——
2020-08-05$51.62$150.295,284,500——
2020-08-04$53.02$154.375,702,700——
2020-08-03$53.91$156.965,396,500——
2020-07-31$56.23$160.865,120,100——
2020-07-30$56.33$161.156,257,300——
2020-07-29$59.69$170.764,510,900——
2020-07-28$56.89$162.753,645,500——
2020-07-27$58.03$166.012,678,400——
2020-07-24$57.98$165.872,978,400——
2020-07-23$57.67$164.983,576,100——
2020-07-22$57.07$163.262,741,100——
2020-07-21$57.58$164.724,050,700——
2020-07-20$54.33$155.422,329,200——
2020-07-17$55.47$158.693,093,300——
2020-07-16$56.58$161.862,530,900——
2020-07-15$57.23$163.723,941,400——
2020-07-14$54.40$155.624,671,100——
2020-07-13$53.23$152.284,305,500——
2020-07-10$53.65$153.485,180,700——
2020-07-09$50.22$143.676,920,900——
2020-07-08$52.98$151.565,539,400——
2020-07-07$53.12$151.966,069,900——
2020-07-06$56.47$161.553,595,800——
2020-07-02$56.34$161.173,834,600——
2020-07-01$56.44$161.463,172,200——
2020-06-30$58.82$168.275,122,500——
2020-06-29$56.95$162.923,636,900——
2020-06-26$56.32$161.124,851,900——
2020-06-25$57.28$163.864,887,000——
2020-06-24$58.02$165.985,688,100——
2020-06-23$62.65$179.232,628,500——
2020-06-22$62.66$179.253,138,000——
2020-06-19$63.16$180.689,539,900——
2020-06-18$64.63$184.893,817,800——
2020-06-17$62.32$178.284,649,800——
2020-06-16$66.16$189.274,046,100——
2020-06-15$63.59$181.914,972,900——
2020-06-12$63.79$182.493,575,200——
2020-06-11$60.68$173.596,214,000——
2020-06-10$69.05$197.534,571,200——
2020-06-09$71.27$203.884,902,400——
2020-06-08$75.62$216.334,397,300——
2020-06-05$74.64$213.535,700,500——
2020-06-04$70.05$200.393,391,700——
2020-06-03$70.54$201.804,963,100——
2020-06-02$68.19$195.074,373,900——
2020-06-01$66.58$190.473,893,900——
2020-05-29$66.64$190.644,971,900——
2020-05-28$67.13$192.044,992,100——
2020-05-27$70.18$200.774,359,800——
2020-05-26$68.70$196.534,833,500——
2020-05-22$65.68$187.893,521,100——
2020-05-21$65.73$188.042,959,700——
2020-05-20$67.34$192.645,337,200——
2020-05-19$64.05$183.234,573,100——
2020-05-18$64.35$184.094,418,800——
2020-05-15$58.78$168.153,768,000——
2020-05-14$59.41$169.965,237,900——
2020-05-13$59.05$168.935,721,100——
2020-05-12$63.34$178.405,030,700——
2020-05-11$65.57$184.684,981,300——
2020-05-08$65.92$185.664,405,300——
2020-05-07$61.26$172.544,307,100——
2020-05-06$60.91$171.554,406,000——
2020-05-05$63.02$177.496,329,600——
2020-05-04$63.66$179.306,629,800——
2020-05-01$58.76$165.504,667,800——
2020-04-30$63.35$178.426,676,400——
2020-04-29$66.28$186.689,892,400——
2020-04-28$57.87$162.994,570,900——
2020-04-27$55.57$156.513,813,900——
2020-04-24$52.50$147.874,012,500——
2020-04-23$52.07$146.655,164,500——
2020-04-22$50.57$142.434,678,600——
2020-04-21$49.45$139.275,692,800——
2020-04-20$50.31$141.705,451,300——
2020-04-17$51.76$145.786,855,700——
2020-04-16$45.00$126.745,133,200——
2020-04-15$46.70$131.535,311,800——
2020-04-14$50.95$143.504,201,000——
2020-04-13$49.70$139.984,668,100——
2020-04-09$50.10$141.117,708,000——
2020-04-08$51.60$145.336,830,800——
2020-04-07$48.01$135.227,767,300——
2020-04-06$46.10$129.846,213,000——
2020-04-03$40.34$113.625,313,400——
2020-04-02$41.50$116.888,098,300——
2020-04-01$41.00$115.485,354,600——
2020-03-31$45.36$127.767,423,500——
2020-03-30$47.19$132.917,691,900——
2020-03-27$45.04$126.858,028,700——
2020-03-26$45.60$128.4310,055,900——
2020-03-25$39.63$111.628,933,300——
2020-03-24$34.65$97.599,068,400——
2020-03-23$32.62$91.876,535,300——
2020-03-20$38.66$108.899,225,000——
2020-03-19$37.41$105.368,776,000——
2020-03-18$35.02$98.638,900,200——
2020-03-17$39.02$109.908,839,500——
2020-03-16$41.63$117.258,241,800——
2020-03-13$49.90$140.549,700,600——
2020-03-12$43.96$123.8114,645,700——
2020-03-11$54.42$153.279,184,800——
2020-03-10$60.45$170.2610,527,600——
2020-03-09$58.40$164.4812,531,100——
2020-03-06$63.09$177.699,569,600——
2020-03-05$61.70$173.785,918,900——
2020-03-04$64.15$180.686,485,000——
2020-03-03$64.44$181.495,587,900——
2020-03-02$67.87$191.156,526,300——
2020-02-28$66.25$186.597,421,700——
2020-02-27$66.19$186.427,682,400——
2020-02-26$71.72$202.004,702,000——
2020-02-25$74.44$209.664,057,500——
2020-02-24$78.10$219.973,868,700——
2020-02-21$82.90$233.492,084,800——
2020-02-20$84.17$237.062,015,800——
2020-02-19$83.23$234.421,831,500——
2020-02-18$82.52$232.421,856,600——
2020-02-14$82.64$232.752,990,400——
2020-02-13$83.70$235.744,507,300——
2020-02-12$85.04$239.512,543,800——
2020-02-11$84.24$237.261,886,500——
2020-02-10$84.37$234.872,602,900——
2020-02-07$84.04$233.952,333,500——
2020-02-06$83.27$231.802,615,100——
2020-02-05$83.78$233.223,248,000——
2020-02-04$81.24$226.154,504,400——
2020-02-03$80.25$223.405,188,900——
2020-01-31$84.31$234.706,537,200——
2020-01-30$88.19$245.504,281,400——
2020-01-29$86.46$240.683,478,200——
2020-01-28$85.95$239.262,424,100——
2020-01-27$85.05$236.763,369,600——
2020-01-24$89.26$248.482,580,300——
2020-01-23$89.51$249.172,952,300——
2020-01-22$89.62$249.482,129,400——
2020-01-21$90.25$251.233,221,500——
2020-01-17$91.22$253.942,891,700——
2020-01-16$91.98$256.052,829,500——
2020-01-15$92.26$256.834,001,900——
2020-01-14$95.40$265.573,270,900——
2020-01-13$96.25$267.942,703,100——
2020-01-10$96.89$269.723,551,800——
2020-01-09$95.18$264.963,033,300——
2020-01-08$93.09$259.144,101,800——
2020-01-07$92.73$258.143,795,500——
2020-01-06$91.53$254.803,393,200——
2020-01-03$91.52$254.775,057,000——
2020-01-02$95.13$264.822,130,500——