Valero Energy Corp (VLO) stock
VLONYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/3015% above fair value
$399.66+15.09 (+3.92%)
Close on Oct 30, 2026Market cap $115.07BP/E 16.6Yield 1.13%
Price history
Valero Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$399.66
+3.92% on the day
52-week range
$159.90 – $461.52
-13.4% from the high
Change over 52 weeks
+135.0%
From $170.10 on Oct 30, 2025
Average volume
3.00M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $387.10 | $400.60 | $386.66 | $399.66 | +3.92% | 4,235,224 |
| Oct 29, 2026 | $392.05 | $392.99 | $377.45 | $384.57 | -1.01% | 3,350,869 |
| Oct 28, 2026 | $390.33 | $394.80 | $380.74 | $388.48 | +0.29% | 2,894,224 |
| Oct 27, 2026 | $420.34 | $423.26 | $385.65 | $387.34 | -9.24% | 5,080,263 |
| Oct 26, 2026 | $418.00 | $436.20 | $417.75 | $426.76 | +1.78% | 2,218,883 |
| Oct 23, 2026 | $428.98 | $430.72 | $416.56 | $419.28 | -1.64% | 2,405,144 |
| Oct 22, 2026 | $439.55 | $439.55 | $416.41 | $426.28 | -2.40% | 2,804,017 |
| Oct 21, 2026 | $433.64 | $440.94 | $423.69 | $436.75 | +0.77% | 2,621,502 |
| Oct 20, 2026 | $433.58 | $437.83 | $425.43 | $433.42 | +0.03% | 2,209,897 |
| Oct 19, 2026 | $445.76 | $456.32 | $431.23 | $433.31 | -2.56% | 2,312,741 |
| Oct 16, 2026 | $447.34 | $451.98 | $439.40 | $444.71 | +0.15% | 2,095,854 |
| Oct 15, 2026 | $456.50 | $456.50 | $437.02 | $444.06 | -3.42% | 2,516,855 |
| Oct 14, 2026 | $459.79 | $461.52 | $451.50 | $459.78 | +0.73% | 2,124,846 |
| Oct 13, 2026 | $440.00 | $457.20 | $438.20 | $456.46 | +4.69% | 2,515,070 |
| Oct 12, 2026 | $440.26 | $447.50 | $431.88 | $436.00 | +0.52% | 1,716,903 |
| Oct 9, 2026 | $440.50 | $449.77 | $427.00 | $433.75 | -2.26% | 3,350,056 |
| Oct 8, 2026 | $429.92 | $446.48 | $427.43 | $443.80 | +4.65% | 2,576,138 |
| Oct 7, 2026 | $423.24 | $428.99 | $421.24 | $424.10 | +1.16% | 1,833,467 |
| Oct 6, 2026 | $416.25 | $422.99 | $413.43 | $419.22 | -0.03% | 1,909,102 |
| Oct 5, 2026 | $404.99 | $421.98 | $404.21 | $419.33 | +3.21% | 2,556,155 |
| Oct 2, 2026 | $403.79 | $410.41 | $389.61 | $406.30 | -0.53% | 2,586,996 |
| Oct 1, 2026 | $387.25 | $408.46 | $384.58 | $408.46 | +5.38% | 2,667,514 |
| Sep 30, 2026 | $393.19 | $398.88 | $385.76 | $387.61 | -0.03% | 2,537,480 |
| Sep 29, 2026 | $381.57 | $389.40 | $379.57 | $387.72 | -0.47% | 2,651,663 |
| Sep 28, 2026 | $389.11 | $395.85 | $385.00 | $389.57 | +0.62% | 3,560,802 |
| Sep 25, 2026 | $378.00 | $388.92 | $370.59 | $387.18 | +1.13% | 3,815,905 |
| Sep 24, 2026 | $379.06 | $393.00 | $373.17 | $382.86 | +1.87% | 3,726,790 |
| Sep 23, 2026 | $380.43 | $388.01 | $364.96 | $375.84 | -0.34% | 7,082,547 |
| Sep 22, 2026 | $384.90 | $396.20 | $375.03 | $377.14 | -4.10% | 7,459,402 |
| Sep 21, 2026 | $409.59 | $419.04 | $391.00 | $393.27 | -4.84% | 3,899,308 |
| Sep 18, 2026 | $412.00 | $416.66 | $409.15 | $413.28 | +0.18% | 9,293,326 |
| Sep 17, 2026 | $398.45 | $413.44 | $394.06 | $412.53 | +2.29% | 3,266,567 |
| Sep 16, 2026 | $391.68 | $407.27 | $388.00 | $403.28 | +1.57% | 3,525,933 |
| Sep 15, 2026 | $383.51 | $398.51 | $381.23 | $397.04 | +3.68% | 3,619,208 |
| Sep 14, 2026 | $395.26 | $399.76 | $375.10 | $382.95 | -1.91% | 4,834,665 |
| Sep 11, 2026 | $388.00 | $399.26 | $385.40 | $390.42 | +1.29% | 3,057,608 |
| Sep 10, 2026 | $393.54 | $393.54 | $382.15 | $385.43 | -0.91% | 3,159,563 |
| Sep 9, 2026 | $386.37 | $389.18 | $379.59 | $388.95 | +1.59% | 3,214,923 |
| Sep 8, 2026 | $379.18 | $384.26 | $377.00 | $382.85 | +3.27% | 2,742,644 |
| Sep 4, 2026 | $368.50 | $372.34 | $360.31 | $370.72 | +0.01% | 2,850,156 |
| Sep 3, 2026 | $365.00 | $375.11 | $362.55 | $370.69 | +1.26% | 2,528,214 |
| Sep 2, 2026 | $359.92 | $370.11 | $359.52 | $366.09 | +1.13% | 2,851,432 |
| Sep 1, 2026 | $363.92 | $364.90 | $356.23 | $361.99 | +0.86% | 2,734,872 |
| Aug 31, 2026 | $359.96 | $362.79 | $351.18 | $358.92 | +1.86% | 3,539,778 |
| Aug 28, 2026 | $348.03 | $352.86 | $345.12 | $352.36 | +1.66% | 1,849,401 |
| Aug 27, 2026 | $349.00 | $351.12 | $341.25 | $346.59 | -0.41% | 1,958,355 |
| Aug 26, 2026 | $335.79 | $349.89 | $335.00 | $348.03 | +2.24% | 2,158,114 |
| Aug 25, 2026 | $341.69 | $346.81 | $340.08 | $340.41 | -1.62% | 1,737,363 |
| Aug 24, 2026 | $346.25 | $353.00 | $343.77 | $346.00 | -0.82% | 2,029,570 |
| Aug 21, 2026 | $343.49 | $350.73 | $342.50 | $348.86 | +2.15% | 1,907,961 |
| Aug 20, 2026 | $348.50 | $352.70 | $340.94 | $341.51 | -1.37% | 2,263,805 |
| Aug 19, 2026 | $350.00 | $350.73 | $343.43 | $346.26 | -1.08% | 2,301,112 |
| Aug 18, 2026 | $350.03 | $351.00 | $344.49 | $350.05 | +0.82% | 1,768,235 |
| Aug 17, 2026 | $344.00 | $350.63 | $340.29 | $347.19 | +1.62% | 2,161,247 |
| Aug 14, 2026 | $342.92 | $346.09 | $339.23 | $341.67 | -0.36% | 1,918,808 |
| Aug 13, 2026 | $327.93 | $343.73 | $326.12 | $342.92 | +3.85% | 2,186,367 |
| Aug 12, 2026 | $321.24 | $330.96 | $320.77 | $330.21 | +1.94% | 2,700,965 |
| Aug 11, 2026 | $315.25 | $324.37 | $313.95 | $323.92 | +2.85% | 2,188,158 |
| Aug 10, 2026 | $304.35 | $315.88 | $301.35 | $314.95 | +5.58% | 3,513,014 |
| Aug 7, 2026 | $298.50 | $301.90 | $291.46 | $298.31 | -1.54% | 3,628,173 |
| Aug 6, 2026 | $307.00 | $308.44 | $296.95 | $302.99 | +0.20% | 2,676,189 |
| Aug 5, 2026 | $315.00 | $315.00 | $301.30 | $302.39 | -2.05% | 3,186,150 |
| Aug 4, 2026 | $305.00 | $311.37 | $300.01 | $308.73 | +0.39% | 3,634,018 |
| Aug 3, 2026 | $311.94 | $314.35 | $303.02 | $307.54 | -1.71% | 3,302,238 |
| Jul 31, 2026 | $312.33 | $315.00 | $306.25 | $312.90 | +0.38% | 2,433,642 |
| Jul 30, 2026 | $296.41 | $313.75 | $294.21 | $311.71 | +3.45% | 2,263,586 |
| Jul 29, 2026 | $306.33 | $309.98 | $301.32 | $301.32 | +0.82% | 2,322,530 |
| Jul 28, 2026 | $304.90 | $307.00 | $297.82 | $298.88 | -1.98% | 2,515,701 |
| Jul 27, 2026 | $295.75 | $306.13 | $295.72 | $304.93 | +0.80% | 2,373,096 |
| Jul 24, 2026 | $304.37 | $309.01 | $301.05 | $302.50 | -0.90% | 2,320,390 |
| Jul 23, 2026 | $319.14 | $319.25 | $304.05 | $305.26 | -1.82% | 2,388,721 |
| Jul 22, 2026 | $319.25 | $320.24 | $308.26 | $310.92 | -1.23% | 2,551,492 |
| Jul 21, 2026 | $315.96 | $318.22 | $310.01 | $314.80 | +0.48% | 3,146,959 |
| Jul 20, 2026 | $308.99 | $316.57 | $306.51 | $313.31 | +1.18% | 2,493,615 |
| Jul 17, 2026 | $306.28 | $309.90 | $302.52 | $309.65 | +3.13% | 2,641,194 |
| Jul 16, 2026 | $295.57 | $303.64 | $294.00 | $300.26 | +2.60% | 3,140,429 |
| Jul 15, 2026 | $299.00 | $299.66 | $287.34 | $292.66 | -2.91% | 4,640,562 |
| Jul 14, 2026 | $299.39 | $301.43 | $293.68 | $301.43 | +1.91% | 3,576,791 |
| Jul 13, 2026 | $285.82 | $297.66 | $285.82 | $295.79 | +5.38% | 2,870,566 |
| Jul 10, 2026 | $282.98 | $287.05 | $274.81 | $280.69 | -0.20% | 1,932,281 |
| Jul 9, 2026 | $281.89 | $284.28 | $277.28 | $281.25 | -0.58% | 2,504,105 |
| Jul 8, 2026 | $272.01 | $283.28 | $271.04 | $282.88 | +6.26% | 3,876,012 |
| Jul 7, 2026 | $268.08 | $269.54 | $261.10 | $266.22 | -1.52% | 2,249,505 |
| Jul 6, 2026 | $267.63 | $273.95 | $265.53 | $270.32 | +0.96% | 1,751,541 |
| Jul 2, 2026 | $269.90 | $274.92 | $267.36 | $267.76 | -0.62% | 2,113,773 |
| Jul 1, 2026 | $263.04 | $269.90 | $260.75 | $269.44 | +3.46% | 2,390,562 |
| Jun 30, 2026 | $267.00 | $269.69 | $259.42 | $260.44 | -2.21% | 2,970,033 |
| Jun 29, 2026 | $262.42 | $272.17 | $261.03 | $266.32 | +2.68% | 3,057,850 |
| Jun 26, 2026 | $253.46 | $260.67 | $252.00 | $259.37 | +1.69% | 8,402,920 |
| Jun 25, 2026 | $240.70 | $255.74 | $240.02 | $255.06 | +5.21% | 3,400,230 |
| Jun 24, 2026 | $238.91 | $244.21 | $236.10 | $242.43 | -0.51% | 3,472,029 |
| Jun 23, 2026 | $242.84 | $245.77 | $241.17 | $243.68 | -0.04% | 3,267,584 |
| Jun 22, 2026 | $238.48 | $243.80 | $233.95 | $243.78 | +3.17% | 2,809,958 |
| Jun 18, 2026 | $236.92 | $238.03 | $232.72 | $236.30 | -1.45% | 6,141,232 |
| Jun 17, 2026 | $243.82 | $244.52 | $236.89 | $239.77 | -1.79% | 2,753,727 |
| Jun 16, 2026 | $243.94 | $245.97 | $239.95 | $244.13 | -1.23% | 2,976,173 |
| Jun 15, 2026 | $244.70 | $249.20 | $241.15 | $247.16 | -4.45% | 4,348,069 |
| Jun 12, 2026 | $251.78 | $262.33 | $251.00 | $258.67 | +1.20% | 2,203,237 |
| Jun 11, 2026 | $264.04 | $264.16 | $253.43 | $255.60 | -0.93% | 3,365,622 |
| Jun 10, 2026 | $258.00 | $263.52 | $253.95 | $257.99 | +1.66% | 2,522,859 |
| Jun 9, 2026 | $257.50 | $258.19 | $246.47 | $253.78 | -1.78% | 2,724,426 |
| Jun 8, 2026 | $260.00 | $264.01 | $254.89 | $258.39 | +1.00% | 3,043,196 |
| Jun 5, 2026 | $258.44 | $262.85 | $253.38 | $255.82 | -1.17% | 2,427,948 |
| Jun 4, 2026 | $255.86 | $262.69 | $254.61 | $258.85 | -0.99% | 2,288,438 |
| Jun 3, 2026 | $260.80 | $265.61 | $256.82 | $261.45 | +1.24% | 2,691,548 |
| Jun 2, 2026 | $254.18 | $260.39 | $250.46 | $258.26 | +2.27% | 2,357,800 |
| Jun 1, 2026 | $248.50 | $255.97 | $248.10 | $252.52 | +3.15% | 2,383,574 |
| May 29, 2026 | $245.01 | $246.33 | $242.20 | $244.82 | -0.01% | 3,996,753 |
| May 28, 2026 | $243.87 | $246.39 | $241.09 | $244.85 | +1.88% | 2,565,547 |
| May 27, 2026 | $235.97 | $243.57 | $233.23 | $240.34 | -0.46% | 2,334,390 |
| May 26, 2026 | $243.26 | $248.47 | $241.22 | $241.45 | -2.23% | 2,758,480 |
| May 22, 2026 | $241.80 | $247.42 | $241.44 | $246.96 | +2.43% | 2,533,297 |
| May 21, 2026 | $255.40 | $255.63 | $240.81 | $241.09 | -5.00% | 3,610,742 |
| May 20, 2026 | $261.45 | $263.75 | $251.78 | $253.77 | -3.37% | 2,959,463 |
| May 19, 2026 | $259.52 | $262.89 | $254.60 | $262.62 | +1.59% | 3,842,015 |
| May 18, 2026 | $249.95 | $260.31 | $246.49 | $258.52 | +3.10% | 3,255,633 |
| May 15, 2026 | $247.18 | $251.00 | $245.88 | $250.74 | +2.44% | 3,126,151 |
| May 14, 2026 | $243.65 | $244.97 | $240.64 | $244.77 | +0.27% | 2,193,038 |
| May 13, 2026 | $248.10 | $249.56 | $240.33 | $244.10 | -1.22% | 2,240,802 |
| May 12, 2026 | $250.10 | $250.28 | $246.51 | $247.12 | -0.41% | 3,387,378 |
| May 11, 2026 | $244.68 | $248.64 | $242.77 | $248.13 | +2.93% | 3,045,482 |
| May 8, 2026 | $235.21 | $242.24 | $232.78 | $241.06 | +1.99% | 3,409,241 |
| May 7, 2026 | $232.00 | $236.37 | $227.25 | $236.35 | -0.14% | 3,826,249 |
| May 6, 2026 | $242.73 | $243.84 | $234.68 | $236.69 | -6.61% | 4,444,319 |
| May 5, 2026 | $251.56 | $255.51 | $249.65 | $253.45 | +0.72% | 2,829,484 |
| May 4, 2026 | $248.88 | $252.78 | $244.90 | $251.63 | +1.93% | 2,844,030 |
| May 1, 2026 | $250.40 | $253.96 | $243.51 | $246.87 | -2.26% | 2,480,432 |
| Apr 30, 2026 | $245.88 | $253.25 | $243.02 | $252.58 | +0.51% | 3,529,509 |
| Apr 29, 2026 | $243.69 | $251.90 | $242.12 | $251.30 | +4.59% | 3,673,544 |
| Apr 28, 2026 | $241.19 | $241.99 | $238.11 | $240.27 | +0.85% | 2,528,331 |
| Apr 27, 2026 | $236.25 | $241.30 | $236.07 | $238.25 | +1.02% | 2,299,140 |
| Apr 24, 2026 | $234.51 | $235.87 | $232.11 | $235.85 | +0.86% | 1,666,182 |
| Apr 23, 2026 | $235.29 | $236.26 | $230.39 | $233.83 | -0.23% | 2,361,671 |
| Apr 22, 2026 | $236.40 | $237.27 | $231.89 | $234.36 | +0.42% | 2,294,507 |
| Apr 21, 2026 | $226.70 | $234.27 | $224.36 | $233.39 | +3.14% | 2,685,216 |
| Apr 20, 2026 | $224.52 | $228.61 | $223.23 | $226.28 | +1.18% | 3,302,051 |
| Apr 17, 2026 | $228.19 | $229.00 | $214.71 | $223.65 | -7.48% | 6,989,060 |
| Apr 16, 2026 | $235.00 | $242.65 | $235.00 | $241.74 | +2.87% | 1,925,190 |
| Apr 15, 2026 | $234.09 | $236.56 | $231.03 | $235.00 | -0.25% | 2,286,874 |
| Apr 14, 2026 | $242.60 | $242.60 | $234.79 | $235.58 | -2.69% | 2,830,074 |
| Apr 13, 2026 | $243.16 | $243.31 | $237.78 | $242.08 | +1.37% | 2,772,454 |
| Apr 10, 2026 | $233.83 | $239.07 | $230.20 | $238.82 | +1.58% | 2,896,884 |
| Apr 9, 2026 | $240.09 | $245.56 | $233.12 | $235.10 | -1.89% | 3,905,419 |
| Apr 8, 2026 | $235.00 | $241.65 | $231.89 | $239.64 | -4.71% | 5,313,912 |
| Apr 7, 2026 | $245.91 | $254.55 | $245.71 | $251.49 | +2.41% | 3,611,687 |
| Apr 6, 2026 | $242.47 | $245.65 | $239.45 | $245.58 | +0.61% | 1,486,934 |
| Apr 2, 2026 | $248.60 | $250.72 | $241.00 | $244.09 | +1.09% | 2,669,334 |
| Apr 1, 2026 | $242.75 | $245.01 | $235.69 | $241.46 | -2.27% | 5,062,262 |
| Mar 31, 2026 | $249.78 | $254.91 | $242.55 | $247.08 | -1.27% | 3,743,951 |
| Mar 30, 2026 | $255.69 | $258.43 | $248.43 | $250.27 | -1.59% | 4,123,829 |
| Mar 27, 2026 | $247.86 | $255.97 | $246.07 | $254.32 | +2.49% | 4,529,957 |
| Mar 26, 2026 | $235.24 | $249.11 | $235.00 | $248.14 | +5.80% | 4,151,069 |
| Mar 25, 2026 | $238.90 | $243.75 | $234.27 | $234.54 | -2.98% | 4,480,863 |
| Mar 24, 2026 | $238.74 | $246.26 | $236.30 | $241.75 | +1.84% | 3,678,286 |
| Mar 23, 2026 | $232.25 | $241.45 | $231.20 | $237.39 | -1.03% | 3,904,510 |
| Mar 20, 2026 | $243.21 | $244.74 | $237.94 | $239.86 | -0.91% | 19,803,130 |
| Mar 19, 2026 | $241.78 | $247.73 | $240.57 | $242.07 | +1.51% | 4,205,508 |
| Mar 18, 2026 | $239.31 | $242.56 | $236.74 | $238.46 | +1.06% | 3,527,511 |
| Mar 17, 2026 | $234.50 | $237.89 | $232.35 | $235.96 | +1.46% | 2,500,782 |
| Mar 16, 2026 | $232.59 | $234.97 | $230.00 | $232.57 | +0.86% | 2,648,708 |
| Mar 13, 2026 | $232.26 | $235.70 | $230.30 | $230.59 | -2.21% | 4,087,991 |
| Mar 12, 2026 | $232.39 | $240.27 | $230.84 | $235.81 | +2.06% | 4,989,950 |
| Mar 11, 2026 | $218.63 | $231.23 | $218.63 | $231.05 | +6.46% | 3,765,533 |
| Mar 10, 2026 | $216.01 | $220.91 | $213.83 | $217.02 | +0.50% | 3,952,895 |
| Mar 9, 2026 | $226.37 | $226.37 | $214.11 | $215.95 | -3.86% | 6,476,277 |
| Mar 6, 2026 | $226.97 | $230.49 | $221.32 | $224.63 | -1.49% | 4,337,267 |
| Mar 5, 2026 | $229.50 | $232.99 | $223.32 | $228.03 | +1.08% | 6,142,430 |
| Mar 4, 2026 | $217.25 | $225.96 | $216.44 | $225.60 | +3.62% | 4,221,400 |
| Mar 3, 2026 | $218.99 | $221.95 | $210.76 | $217.71 | +1.30% | 5,393,748 |
| Mar 2, 2026 | $214.99 | $216.18 | $207.49 | $214.91 | +5.02% | 5,489,283 |
| Feb 27, 2026 | $203.96 | $205.03 | $199.10 | $204.64 | +0.42% | 2,993,523 |
| Feb 26, 2026 | $198.00 | $205.99 | $196.88 | $203.79 | +2.08% | 2,343,372 |
| Feb 25, 2026 | $200.47 | $200.68 | $195.37 | $199.64 | +0.16% | 2,260,935 |
| Feb 24, 2026 | $197.41 | $199.50 | $194.58 | $199.33 | +0.98% | 1,896,747 |
| Feb 23, 2026 | $200.63 | $204.26 | $195.70 | $197.39 | -1.68% | 2,016,567 |
| Feb 20, 2026 | $198.54 | $201.79 | $198.00 | $200.76 | +0.76% | 1,979,139 |
| Feb 19, 2026 | $200.40 | $201.23 | $196.60 | $199.24 | -0.11% | 2,187,636 |
| Feb 18, 2026 | $199.55 | $200.44 | $196.99 | $199.46 | +1.07% | 2,052,493 |
| Feb 17, 2026 | $201.35 | $204.25 | $195.77 | $197.34 | -1.41% | 2,203,840 |
| Feb 13, 2026 | $196.95 | $201.51 | $195.99 | $200.17 | +1.66% | 2,170,723 |
| Feb 12, 2026 | $204.08 | $206.77 | $195.71 | $196.91 | -3.44% | 3,189,466 |
| Feb 11, 2026 | $203.17 | $204.33 | $200.51 | $203.92 | +2.22% | 2,918,230 |
| Feb 10, 2026 | $200.25 | $201.00 | $197.75 | $199.50 | -0.93% | 2,033,914 |
| Feb 9, 2026 | $202.92 | $204.14 | $199.90 | $201.38 | -0.64% | 1,948,958 |
| Feb 6, 2026 | $195.88 | $203.14 | $194.50 | $202.68 | +4.40% | 2,871,170 |
| Feb 5, 2026 | $192.63 | $194.88 | $190.11 | $194.14 | -1.66% | 2,376,744 |
| Feb 4, 2026 | $193.28 | $198.36 | $193.24 | $197.41 | +2.67% | 4,467,440 |
| Feb 3, 2026 | $182.61 | $193.04 | $180.96 | $192.27 | +6.69% | 5,522,905 |
| Feb 2, 2026 | $178.07 | $181.50 | $176.50 | $180.22 | -0.67% | 2,781,348 |
| Jan 30, 2026 | $183.16 | $183.16 | $177.91 | $181.43 | -0.58% | 3,295,531 |
| Jan 29, 2026 | $191.77 | $194.50 | $182.00 | $182.49 | -0.83% | 6,555,785 |
| Jan 28, 2026 | $184.93 | $186.77 | $182.55 | $184.02 | +0.61% | 2,756,661 |
| Jan 27, 2026 | $184.73 | $185.80 | $181.14 | $182.91 | -0.20% | 2,359,774 |
| Jan 26, 2026 | $188.67 | $189.87 | $181.53 | $183.28 | -2.04% | 3,370,914 |
| Jan 23, 2026 | $189.49 | $194.35 | $186.87 | $187.09 | +0.11% | 2,846,647 |
| Jan 22, 2026 | $187.58 | $189.31 | $185.37 | $186.89 | -0.69% | 2,951,476 |
| Jan 21, 2026 | $187.98 | $193.33 | $187.33 | $188.19 | +1.87% | 3,130,279 |
| Jan 20, 2026 | $184.55 | $186.99 | $183.10 | $184.73 | +0.69% | 2,689,758 |
| Jan 16, 2026 | $185.00 | $186.30 | $182.85 | $183.46 | -0.61% | 2,374,371 |
| Jan 15, 2026 | $184.50 | $186.56 | $183.26 | $184.58 | -1.03% | 2,172,178 |
| Jan 14, 2026 | $183.26 | $189.95 | $181.69 | $186.51 | +2.62% | 3,963,037 |
| Jan 13, 2026 | $182.32 | $185.00 | $179.88 | $181.74 | +1.18% | 3,100,345 |
| Jan 12, 2026 | $185.36 | $185.59 | $178.34 | $179.62 | -3.05% | 3,368,490 |
| Jan 9, 2026 | $191.49 | $191.85 | $182.61 | $185.28 | -3.16% | 5,472,876 |
| Jan 8, 2026 | $184.11 | $192.00 | $181.01 | $191.32 | +4.06% | 5,961,729 |
| Jan 7, 2026 | $184.36 | $187.65 | $183.07 | $183.86 | +3.14% | 7,565,724 |
| Jan 6, 2026 | $182.70 | $184.07 | $177.25 | $178.27 | -1.27% | 5,332,954 |
| Jan 5, 2026 | $179.69 | $184.98 | $177.51 | $180.57 | +9.23% | 9,056,477 |
| Jan 2, 2026 | $163.25 | $165.67 | $162.08 | $165.31 | +1.55% | 1,938,618 |
| Dec 31, 2025 | $164.86 | $165.02 | $160.97 | $162.79 | -1.26% | 2,321,014 |
| Dec 30, 2025 | $166.65 | $166.73 | $163.65 | $164.86 | -0.48% | 2,569,302 |
| Dec 29, 2025 | $165.00 | $166.68 | $162.89 | $165.66 | +1.01% | 2,811,730 |
| Dec 26, 2025 | $164.02 | $164.81 | $162.22 | $164.01 | -0.28% | 2,517,814 |
| Dec 24, 2025 | $164.13 | $164.56 | $162.75 | $164.47 | -0.18% | 881,585 |
| Dec 23, 2025 | $164.16 | $165.19 | $162.98 | $164.77 | +0.75% | 1,971,197 |
| Dec 22, 2025 | $164.49 | $165.49 | $162.80 | $163.55 | +0.52% | 2,795,855 |
| Dec 19, 2025 | $161.85 | $164.44 | $161.54 | $162.71 | +0.48% | 6,529,895 |
| Dec 18, 2025 | $163.85 | $163.85 | $160.72 | $161.94 | -0.60% | 2,548,793 |
| Dec 17, 2025 | $163.39 | $163.39 | $159.90 | $162.91 | +0.06% | 2,924,264 |
| Dec 16, 2025 | $166.28 | $166.45 | $161.54 | $162.82 | -3.03% | 4,040,748 |
| Dec 15, 2025 | $168.30 | $168.32 | $166.03 | $167.90 | -0.24% | 3,332,574 |
| Dec 12, 2025 | $170.35 | $171.10 | $166.78 | $168.30 | -2.10% | 3,234,749 |
| Dec 11, 2025 | $172.28 | $173.97 | $169.82 | $171.91 | -2.32% | 2,910,908 |
| Dec 10, 2025 | $173.98 | $177.99 | $171.70 | $176.00 | +0.39% | 2,896,073 |
| Dec 9, 2025 | $173.19 | $176.44 | $172.37 | $175.32 | +1.01% | 2,026,224 |
| Dec 8, 2025 | $173.56 | $175.58 | $170.73 | $173.56 | -0.33% | 2,040,513 |
| Dec 5, 2025 | $174.95 | $178.10 | $174.00 | $174.14 | -0.46% | 2,202,951 |
| Dec 4, 2025 | $177.38 | $177.84 | $171.65 | $174.95 | -1.19% | 3,258,927 |
| Dec 3, 2025 | $179.02 | $181.16 | $176.20 | $177.05 | -0.83% | 3,138,701 |
| Dec 2, 2025 | $179.44 | $179.82 | $173.65 | $178.53 | -1.11% | 3,239,117 |
| Dec 1, 2025 | $177.32 | $182.05 | $177.10 | $180.54 | +2.14% | 2,573,203 |
| Nov 28, 2025 | $175.01 | $177.80 | $174.50 | $176.76 | +1.31% | 936,217 |
| Nov 26, 2025 | $174.00 | $176.45 | $174.00 | $174.47 | +0.21% | 1,759,975 |
| Nov 25, 2025 | $174.22 | $175.38 | $170.41 | $174.10 | -0.15% | 2,646,088 |
| Nov 24, 2025 | $172.95 | $175.02 | $168.50 | $174.37 | +0.53% | 3,816,955 |
| Nov 21, 2025 | $170.42 | $175.78 | $168.58 | $173.45 | +1.54% | 3,735,144 |
| Nov 20, 2025 | $180.11 | $182.94 | $170.63 | $170.82 | -5.27% | 3,980,474 |
| Nov 19, 2025 | $179.35 | $181.16 | $175.68 | $180.33 | -2.75% | 3,768,455 |
| Nov 18, 2025 | $177.71 | $185.62 | $176.80 | $185.43 | +3.94% | 3,387,783 |
| Nov 17, 2025 | $181.73 | $182.72 | $178.09 | $178.40 | -1.85% | 3,014,842 |
| Nov 14, 2025 | $176.50 | $183.93 | $176.30 | $181.76 | +3.40% | 3,222,825 |
| Nov 13, 2025 | $178.11 | $179.54 | $175.08 | $175.78 | -0.99% | 2,308,169 |
| Nov 12, 2025 | $180.00 | $181.50 | $177.18 | $177.54 | -1.84% | 1,800,948 |
| Nov 11, 2025 | $180.10 | $182.99 | $179.95 | $180.86 | +0.94% | 1,869,093 |
| Nov 10, 2025 | $175.53 | $180.15 | $172.97 | $179.18 | +2.03% | 2,146,061 |
| Nov 7, 2025 | $176.76 | $179.00 | $174.26 | $175.62 | -0.22% | 2,393,433 |
| Nov 6, 2025 | $172.03 | $179.10 | $172.03 | $176.01 | +3.45% | 3,112,019 |
| Nov 5, 2025 | $169.71 | $172.69 | $168.62 | $170.14 | +0.61% | 1,762,403 |
| Nov 4, 2025 | $169.00 | $169.87 | $165.05 | $169.11 | -1.45% | 2,188,357 |
| Nov 3, 2025 | $170.51 | $171.96 | $167.80 | $171.60 | +1.20% | 1,658,082 |
| Oct 31, 2025 | $169.85 | $171.01 | $167.02 | $169.56 | -0.32% | 1,670,175 |
| Oct 30, 2025 | $170.24 | $173.80 | $169.02 | $170.10 | -0.33% | 1,849,533 |
| Oct 29, 2025 | $168.83 | $172.05 | $167.18 | $170.66 | +0.78% | 1,569,855 |
| Oct 28, 2025 | $172.97 | $173.16 | $169.30 | $169.34 | -2.87% | 1,708,069 |
| Oct 27, 2025 | $171.48 | $174.42 | $169.78 | $174.35 | +1.93% | 2,614,429 |
| Oct 24, 2025 | $174.22 | $176.22 | $170.80 | $171.05 | -1.20% | 2,353,060 |
| Oct 23, 2025 | $163.75 | $174.14 | $163.75 | $173.13 | +6.96% | 4,679,912 |
| Oct 22, 2025 | $158.75 | $162.56 | $156.26 | $161.87 | +2.65% | 3,181,398 |
| Oct 21, 2025 | $159.61 | $160.87 | $157.30 | $157.69 | -1.55% | 1,605,240 |
| Oct 20, 2025 | $158.17 | $161.26 | $157.79 | $160.17 | – | 1,354,041 |
Seasonality
VLO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.7% | 2.2% | 3.6% | 4.3% | 2.1% | 1.0% | 3.1% | 1.0% | 2.4% | 0.1% | 5.2% | -0.5% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 11.5% | 13.5% | 20.7% | 2.2% | -2.6% | 6.4% | 20.6% | 14.7% | 8.0% | 3.1% | ||
| 2025 | 9.4% | -1.7% | 1.0% | -12.1% | 12.0% | 4.2% | 3.0% | 10.7% | 12.0% | -0.4% | 4.9% | -7.9% |
| 2024 | 7.7% | 1.8% | 20.7% | -6.3% | -1.0% | -0.2% | 3.2% | -8.7% | -8.0% | -3.9% | 8.0% | -11.9% |
| 2023 | 10.4% | -5.2% | 6.0% | -17.9% | -5.8% | 9.6% | 9.9% | 1.6% | 9.1% | -10.4% | -0.5% | 3.7% |
| 2022 | 10.5% | 1.8% | 21.6% | 9.8% | 17.2% | -18.0% | 4.2% | 6.7% | -8.8% | 17.5% | 7.2% | -5.1% |
| 2021 | -0.2% | 38.5% | -7.0% | 3.3% | 10.1% | -2.9% | -14.2% | 0.4% | 6.4% | 9.6% | -12.3% | 12.2% |
| 2020 | -10.0% | -20.5% | -31.5% | 39.7% | 6.8% | -11.7% | -4.4% | -4.8% | -17.6% | -10.9% | 41.8% | 5.2% |
| 2019 | 17.1% | -6.1% | 4.0% | 6.9% | -21.5% | 21.6% | -0.4% | -10.7% | 13.2% | 13.8% | -0.7% | -1.9% |
| 2018 | 4.4% | -4.9% | 2.6% | 19.6% | 10.0% | -8.6% | 6.8% | 0.3% | -3.5% | -19.9% | -11.4% | -6.2% |
| 2017 | -3.7% | 4.4% | -2.4% | -2.5% | -3.8% | 9.7% | 2.2% | -0.2% | 13.0% | 2.5% | 9.5% | 7.3% |