Valero Energy (VLO)
127.61
-0.79 (-0.62%)
Valero Energy is a multinational company engaged in the refining and marketing of petroleum products
It operates a diverse portfolio of refineries that convert crude oil and other feedstocks into various fuels and chemicals, including gasoline, diesel, and jet fuel. Additionally, Valero has a robust wholesale and retail distribution network, supplying its products to customers through a range of channels. The company is also involved in the production of renewable fuels and operates several facilities that focus on biofuels, reflecting a commitment to sustainability and reducing environmental impact. Valero's operations span across North America and the United Kingdom, positioning it as a key player in the global energy market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 126.87 | 129.97 | 124.89 | 127.61 | 4,290,487 | 127.61 |
| 3/03/2025 | 131.76 | 132.80 | 126.25 | 128.40 | 3,870,979 | 128.40 |
| 2/28/2025 | 129.03 | 131.25 | 127.66 | 130.73 | 3,847,693 | 130.73 |
| 2/27/2025 | 130.99 | 132.10 | 129.44 | 129.63 | 2,392,004 | 129.63 |
| 2/26/2025 | 133.63 | 133.85 | 128.55 | 130.16 | 4,531,737 | 130.16 |
| 2/25/2025 | 135.56 | 137.06 | 133.34 | 133.66 | 2,767,386 | 133.66 |
| 2/24/2025 | 134.77 | 135.99 | 133.42 | 135.06 | 2,920,583 | 135.06 |
| 2/21/2025 | 138.17 | 138.55 | 134.58 | 134.74 | 2,939,096 | 134.74 |
| 2/20/2025 | 136.43 | 139.88 | 135.45 | 139.14 | 2,538,943 | 139.14 |
| 2/19/2025 | 138.01 | 138.56 | 135.93 | 137.15 | 3,459,073 | 137.15 |
| 2/18/2025 | 135.60 | 139.87 | 135.23 | 138.19 | 2,826,784 | 138.19 |
| 2/14/2025 | 131.60 | 135.67 | 130.75 | 135.31 | 3,512,888 | 135.31 |
| 2/13/2025 | 130.91 | 133.09 | 128.30 | 130.99 | 3,453,343 | 130.99 |
| 2/12/2025 | 135.20 | 135.95 | 130.65 | 130.91 | 3,130,587 | 130.91 |
| 2/11/2025 | 137.56 | 139.42 | 135.20 | 136.89 | 3,231,408 | 136.89 |
| 2/10/2025 | 134.13 | 137.41 | 133.91 | 136.81 | 2,533,268 | 136.81 |
| 2/07/2025 | 135.21 | 135.43 | 132.99 | 133.08 | 2,085,400 | 133.08 |
| 2/06/2025 | 141.67 | 142.06 | 133.45 | 134.29 | 4,068,313 | 134.29 |
| 2/05/2025 | 142.40 | 143.39 | 140.45 | 140.54 | 2,624,744 | 140.54 |
| 2/04/2025 | 138.38 | 144.13 | 137.40 | 142.99 | 4,522,243 | 142.99 |
| 2/03/2025 | 133.73 | 137.75 | 131.42 | 136.18 | 4,174,257 | 136.18 |
| 1/31/2025 | 136.88 | 137.60 | 132.79 | 133.00 | 3,441,893 | 133.00 |
| 1/30/2025 | 143.89 | 143.89 | 134.01 | 135.42 | 3,762,941 | 135.42 |
| 1/29/2025 | 138.30 | 141.52 | 137.58 | 139.48 | 2,585,276 | 138.35 |
| 1/28/2025 | 141.84 | 142.01 | 136.93 | 138.13 | 2,855,376 | 137.01 |
| 1/27/2025 | 140.68 | 143.23 | 139.17 | 141.31 | 2,945,737 | 140.16 |
| 1/24/2025 | 140.64 | 142.42 | 139.17 | 139.63 | 2,837,327 | 138.50 |
| 1/23/2025 | 136.00 | 140.97 | 135.60 | 140.71 | 3,884,182 | 139.57 |
| 1/22/2025 | 138.68 | 138.98 | 134.61 | 135.08 | 4,038,182 | 133.99 |
| 1/21/2025 | 140.11 | 140.99 | 138.76 | 139.53 | 2,663,623 | 138.40 |
| 1/17/2025 | 139.35 | 141.59 | 138.28 | 141.05 | 2,531,370 | 139.91 |
| 1/16/2025 | 136.89 | 140.10 | 136.36 | 139.37 | 3,212,428 | 138.24 |
| 1/15/2025 | 135.22 | 138.68 | 134.70 | 137.91 | 4,326,456 | 136.79 |
| 1/14/2025 | 132.02 | 134.53 | 130.19 | 134.06 | 2,957,467 | 132.97 |
| 1/13/2025 | 127.90 | 136.39 | 127.90 | 133.35 | 5,190,262 | 132.27 |
| 1/10/2025 | 128.22 | 130.21 | 125.91 | 127.15 | 3,030,972 | 126.12 |
| 1/08/2025 | 122.20 | 125.37 | 121.80 | 125.19 | 2,259,036 | 124.18 |
| 1/07/2025 | 122.57 | 126.43 | 122.28 | 123.99 | 2,776,200 | 122.98 |
| 1/06/2025 | 123.97 | 125.00 | 121.58 | 122.12 | 2,186,960 | 121.13 |
| 1/03/2025 | 123.20 | 124.45 | 122.19 | 124.26 | 1,932,505 | 123.25 |
| 1/02/2025 | 123.30 | 125.18 | 122.36 | 123.15 | 2,129,251 | 122.15 |
| 12/31/2024 | 119.59 | 0.00 | 122.59 | 122.59 | 0 | 121.60 |
| 12/30/2024 | 119.82 | 121.14 | 118.00 | 119.59 | 2,890,226 | 118.62 |
| 12/27/2024 | 119.52 | 120.91 | 118.08 | 119.58 | 1,697,799 | 118.61 |
| 12/26/2024 | 119.00 | 119.93 | 117.60 | 119.68 | 1,884,360 | 118.71 |
| 12/24/2024 | 117.99 | 119.60 | 117.06 | 118.84 | 1,170,133 | 117.88 |
| 12/23/2024 | 119.03 | 119.37 | 116.84 | 118.65 | 2,831,828 | 117.69 |
| 12/20/2024 | 119.10 | 119.42 | 117.28 | 118.59 | 7,606,123 | 117.63 |
| 12/19/2024 | 123.00 | 123.00 | 117.14 | 119.11 | 2,699,537 | 118.14 |
| 12/18/2024 | 124.41 | 125.87 | 121.44 | 121.74 | 4,262,438 | 120.75 |
| 12/17/2024 | 124.50 | 125.44 | 122.91 | 124.89 | 3,710,236 | 123.88 |
| 12/16/2024 | 127.93 | 128.81 | 124.68 | 125.07 | 4,434,744 | 124.06 |
| 12/13/2024 | 129.42 | 130.47 | 128.59 | 129.14 | 1,717,978 | 128.09 |
| 12/12/2024 | 132.50 | 132.66 | 129.48 | 129.68 | 2,066,935 | 128.63 |
| 12/11/2024 | 132.60 | 134.39 | 131.76 | 133.29 | 2,348,954 | 132.21 |
| 12/10/2024 | 134.09 | 134.97 | 131.73 | 132.32 | 2,656,297 | 131.25 |
| 12/09/2024 | 132.55 | 136.67 | 132.49 | 134.55 | 2,731,825 | 133.46 |
| 12/06/2024 | 133.72 | 133.88 | 130.44 | 131.52 | 1,984,253 | 130.45 |
| 12/05/2024 | 134.42 | 134.96 | 131.78 | 133.05 | 2,575,771 | 131.97 |