NYSE · VLO · stock
Valero Energy Corp./Tx (VLO) stock price history
Every NYSE trading session of Valero Energy Corp./Tx from Jan 4, 1982 to Nov 11, 2026: 11,147 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VLO adjusted close, 1982 to 2026
- $459.78
- All time high, 2026
- $461.52
- 52 week high, $158.18 low
- 11,147
- Daily sessions since 1982
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
VLO key facts
- Valero Energy Corp./Tx (VLO) closed at $363.71 on Nov 11, 2026 on NYSE.
- VLO's all time high close is $459.78, set on Oct 14, 2026; its all time low close is $0.3047 on Feb 12, 1988.
- VLO's 52 week range is $158.18 to $461.52.
- VLO returned +104.6% over the year to Nov 11, 2026 and +447.7% over five years.
- Over ten years VLO returned +751%, +23.9% a year compounded.
- VLO's deepest drawdown was -87.1% from Aug 19, 1983 to Feb 12, 1988.
- DataCedar holds 11,147 daily sessions of VLO history from Jan 4, 1982 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VLO price chart, 1982 to 2026
VLO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | +12.3% |
| 6 months | +47.3% |
| Year to date | +123.0% |
| 1 year | +104.6% |
| 3 years | +220.7% |
| 5 years | +447.7% |
| 10 years | +751.0% |
| Since Jan 4, 1982 | +23,616% |
| Compound annual growth, 44.9 years | +13.0% |
VLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $459.78 on Oct 14, 2026
- All time low close
- $0.3047 on Feb 12, 1988
- 52 week high
- $461.52 on Oct 14, 2026
- 52 week low
- $158.18 on Dec 17, 2025
- Deepest drawdown
- -87.1% from Aug 19, 1983 to Feb 12, 1988, recovered Jan 7, 1997
- Best single session
- +31.2% on Nov 9, 2020
- Worst single session
- -20.0% on Oct 15, 2008
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1982
- 237×
- Best calendar year
- 2005, +128%
- Worst calendar year
- 1984, -69%
VLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Jan 4, 1982; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $161.49 | $461.52 | $160.33 | $363.71 | +125.9% | 718.8M | 217 |
| 2025 | $118.25 | $182.47 | $95.72 | $161.04 | +37.0% | 767M | 250 |
| 2024 | $121.75 | $173.52 | $112.05 | $117.57 | -3.0% | 737.5M | 252 |
| 2023 | $113.44 | $140.70 | $94.67 | $121.15 | +5.9% | 978.2M | 250 |
| 2022 | $66.01 | $130.37 | $65.35 | $114.44 | +75.0% | 1.1B | 251 |
| 2021 | $47.02 | $72.01 | $45.16 | $65.41 | +40.3% | 979.2M | 252 |
| 2020 | $73.28 | $75.91 | $24.29 | $46.64 | -35.7% | 1.3B | 253 |
| 2019 | $54.82 | $78.28 | $52.71 | $72.52 | +30.3% | 852M | 252 |
| 2018 | $66.26 | $92.75 | $51.10 | $55.67 | -15.7% | 907.2M | 251 |
| 2017 | $48.04 | $66.98 | $42.81 | $66.06 | +40.0% | 997.8M | 251 |
| 2016 | $46.66 | $48.25 | $31.73 | $47.19 | +0.7% | 1.5B | 252 |
| 2015 | $31.96 | $48.98 | $28.03 | $46.88 | +46.8% | 1.7B | 252 |
| 2014 | $31.69 | $37.92 | $27.28 | $31.93 | +0.2% | 1.9B | 252 |
| 2013 | $19.80 | $31.94 | $19.27 | $31.85 | +64.9% | 2.3B | 252 |
| 2012 | $11.78 | $19.52 | $10.55 | $19.31 | +66.2% | 2.5B | 250 |
| 2011 | $12.80 | $17.00 | $9.00 | $11.62 | -7.8% | 3.1B | 252 |
| 2010 | $9.31 | $12.92 | $8.43 | $12.61 | +39.5% | 2.7B | 252 |
| 2009 | $11.35 | $13.71 | $8.11 | $9.04 | -20.2% | 3.4B | 252 |
| 2008 | $36.09 | $36.57 | $7.30 | $11.33 | -68.5% | 3.4B | 253 |
| 2007 | $25.98 | $40.31 | $24.33 | $36.01 | +37.9% | 3B | 251 |
| 2006 | $26.68 | $35.97 | $23.87 | $26.11 | -0.3% | 3.1B | 251 |
| 2005 | $11.44 | $29.74 | $10.61 | $26.20 | +128.5% | 4B | 251 |
| 2004 | $5.82 | $12.08 | $5.72 | $11.47 | +97.6% | 2.1B | 249 |
| 2003 | $4.59 | $5.90 | $3.99 | $5.80 | +26.8% | 1.4B | 252 |
| 2002 | $4.75 | $6.14 | $2.86 | $4.58 | -2.1% | 1.6B | 250 |
| 2001 | $4.52 | $6.41 | $3.83 | $4.67 | +3.4% | 1.4B | 248 |
| 2000 | $2.39 | $4.70 | $2.22 | $4.52 | +89.2% | 627.3M | 244 |
| 1999 | $2.54 | $3.01 | $1.98 | $2.39 | -5.0% | 305M | 252 |
| 1998 | $3.70 | $4.28 | $2.08 | $2.51 | -31.6% | 290.9M | 241 |
| 1997 | $2.25 | $4.10 | $2.25 | $3.68 | +63.6% | 395.6M | 246 |
| 1996 | $1.87 | $2.36 | $1.57 | $2.25 | +19.4% | 136.5M | 243 |
| 1995 | $1.27 | $1.99 | $1.21 | $1.88 | +48.8% | 106.2M | 241 |
| 1994 | $1.54 | $1.78 | $1.24 | $1.27 | -18.1% | 93.3M | 242 |
| 1993 | $1.64 | $1.90 | $1.43 | $1.54 | -5.9% | 127.2M | 232 |
| 1992 | $2.10 | $2.36 | $1.40 | $1.64 | -21.9% | 151.6M | 246 |
| 1991 | $1.08 | $2.19 | $0.9910 | $2.10 | +96.4% | 155.5M | 243 |
| 1990 | $1.03 | $1.41 | $0.9354 | $1.07 | +3.4% | 211.7M | 251 |
| 1989 | $0.6009 | $1.34 | $0.6009 | $1.03 | +72.1% | 365.6M | 246 |
| 1988 | $0.3386 | $0.6433 | $0.3047 | $0.6009 | +77.5% | 142.9M | 246 |
| 1987 | $0.4655 | $0.9395 | $0.3047 | $0.3386 | -27.3% | 165.8M | 245 |
| 1986 | $0.9310 | $0.9649 | $0.4486 | $0.4655 | -50.0% | 77.8M | 250 |
| 1985 | $0.4317 | $0.9987 | $0.4147 | $0.9310 | +120.0% | 137.3M | 243 |
| 1984 | $1.37 | $1.57 | $0.3978 | $0.4232 | -69.2% | 143.1M | 245 |
| 1983 | $1.52 | $2.41 | $1.15 | $1.37 | -12.5% | 85.6M | 242 |
| 1982 | $1.53 | $1.59 | $0.8701 | $1.57 | n/a | 67M | 251 |
VLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $363.71 | -9.0% |
| October 2026 | $399.66 | +3.1% |
| September 2026 | $387.61 | +8.0% |
| August 2026 | $358.92 | +14.7% |
| July 2026 | $312.90 | +20.1% |
| June 2026 | $260.44 | +6.4% |
| May 2026 | $244.82 | -2.6% |
| April 2026 | $251.39 | +2.2% |
| March 2026 | $245.91 | +20.7% |
| February 2026 | $203.67 | +13.5% |
| January 2026 | $179.47 | +11.5% |
| December 2025 | $161.04 | -7.9% |
About the VLO data
Daily bars. 11,147 sessions from Jan 4, 1982 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AVLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VIV Telefonica Brasil S.A.
- VKQ Invesco Municipal Trust
- VLN Valens Semiconductor Ltd.
- VLN.W Valens Semiconductor Ltd. Warrants, each warrant to purchase one-half of one Ordinary Share
- VLRS Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
- VLT Invesco High Income Trust II
- VLTO Veralto Corp
- VMC Vulcan Materials CO
Common questions
VLO share price history
