Valero Energy Stock Price History, VLO Historical Prices

Add to My Stocks
$92.05 $1.22 (1.34%) VLO stock closing price Feb 22, 2018 (Closing)

Valero Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Valero Energy P/E ratio data for the stock. The stock price was at a 5 year high of $98.95 on Jan 22, 2018 as seen from Valero Energy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 90.99 93.24 90.99 92.05 3,037,571 9.96 0.43
2018-02-21 91.5 92.75 90.81 90.83 2,018,076 9.83 0.42
2018-02-20 93.11 93.89 91.05 91.58 3,083,630 9.91 0.42
2018-02-16 93.01 94.41 92.41 93.27 2,538,806 10.09 0.43
2018-02-15 93.56 94.22 91.58 93 4,049,625 10.07 0.43
2018-02-14 88.86 93.04 88.78 92.63 4,877,254 10.03 0.43
2018-02-13 88.33 89.8 88.16 89.48 3,638,168 9.68 0.41
2018-02-12 88.25 89.69 88.13 88.84 4,020,910 9.62 0.41
2018-02-09 87.63 89.37 85.26 88.22 5,460,891 9.55 0.41
2018-02-08 89.63 90.37 86.75 86.77 3,975,852 9.39 0.4
2018-02-07 90.43 92.55 89.84 89.84 4,336,993 9.72 0.42
2018-02-06 87.78 91.12 86.75 90.46 6,334,588 9.79 0.42
2018-02-05 91.84 93.66 82.9 89.77 7,056,046 19.39 0.45
2018-02-02 94.19 95.85 92.74 93.19 4,652,191 20.13 0.46
2018-02-01 96.42 96.87 92.7 94.69 5,032,298 20.45 0.47
2018-01-31 94.55 96.43 94.46 95.97 5,334,042 20.73 0.48
2018-01-30 95.82 96.02 92.11 94.34 4,338,765 20.38 0.47
2018-01-29 98.63 98.63 96.19 96.39 2,787,105 20.82 0.48
2018-01-26 97.56 98.75 97.39 98.69 2,122,211 21.32 0.49
2018-01-25 98.19 98.19 96.88 97.18 2,725,312 20.99 0.48
2018-01-24 99.93 99.95 96.98 97.66 3,253,414 21.09 0.49
2018-01-23 99.31 99.31 98.06 98.69 2,120,302 21.32 0.49
2018-01-22 97.62 99.1 97.43 98.95 2,441,159 21.37 0.49
2018-01-19 96.77 97.29 96.25 97.26 2,368,792 21.01 0.48
2018-01-18 97.11 97.23 95.98 96.46 2,489,440 20.83 0.48
2018-01-17 96.46 98.11 96.29 97.56 2,903,042 21.07 0.49
2018-01-16 96.85 97.55 95.66 96.15 3,052,475 20.77 0.48
2018-01-10 93.81 94.65 93.56 94.15 2,391,786 20.34 0.47
2018-01-09 94.76 94.96 94 94.1 3,776,398 20.32 0.47
2018-01-08 94.13 94.37 93.4 94.22 2,492,939 20.35 0.47
2018-01-05 93.6 94.3 93.43 94.03 2,973,156 20.31 0.47
2018-01-04 93.41 93.62 92.64 93.59 2,976,998 20.21 0.47
2018-01-03 92.58 93.47 92.5 93.29 3,057,571 20.15 0.46
2018-01-02 92.19 93.14 91.71 92.8 3,582,862 20.04 0.46
2017-12-29 92.69 93.18 91.91 91.91 2,343,843 19.85 0.46
2017-12-28 92.39 92.58 91.75 92.3 1,835,741 19.94 0.46
2017-12-27 91.82 92.49 91.57 92.14 2,388,260 19.9 0.46
2017-12-26 91.25 92.05 91.24 91.86 1,442,920 19.84 0.46
2017-12-22 91.03 91.5 90.8 91.13 1,837,180 19.68 0.45
2017-12-21 89.93 91.12 89.84 90.72 3,004,208 19.59 0.45
2017-12-20 88.69 90.48 88.28 90.16 3,506,644 19.47 0.45
2017-12-19 88.94 89.2 88.01 88.07 2,947,593 19.02 0.44
2017-12-18 88.67 89.17 88.21 88.91 3,432,978 19.2 0.44
2017-12-14 87.49 88.43 87.43 87.48 3,635,764 18.89 0.43
2017-12-13 86.77 88.1 86.6 87.45 3,111,953 18.89 0.43
2017-12-12 87.4 87.7 86.8 86.94 2,515,258 18.78 0.43
2017-12-11 87.38 88.12 86.87 87.2 2,853,831 18.83 0.43
2017-12-08 86.05 87.73 85.96 87.6 3,533,297 18.92 0.44
2017-12-07 84.79 85.68 84.65 85.59 2,128,848 18.49 0.43
2017-12-06 85.48 85.97 84.57 84.97 2,975,920 18.35 0.42
2017-12-05 83.91 86.42 83.91 85.78 4,197,347 18.53 0.43
2017-12-04 84.56 85.43 83.5 83.63 4,049,389 18.06 0.42
2017-12-01 85.37 85.78 82.52 84.17 4,123,184 18.18 0.42
2017-11-30 83.79 85.86 83.36 85.62 5,521,846 18.49 0.43
2017-11-29 83.03 83.65 82.5 83.34 2,752,868 18 0.41
2017-11-28 82.33 83.47 81.84 83.24 3,015,255 17.98 0.41
2017-11-27 82.22 82.35 81.59 82.12 3,073,467 17.74 0.41
2017-11-24 82.68 82.85 82.06 82.25 1,623,414 17.77 0.41
2017-11-23 0 0 0 82.35 0 - -
2017-11-22 83.76 83.91 82.31 82.35 3,271,714 17.79 0.41
2017-11-21 82.24 84 82.15 83.8 3,528,007 18.1 0.42
2017-11-20 82.26 82.26 81.48 82.09 3,163,574 17.73 0.41
2017-11-17 81.85 82.92 81.75 82.88 2,897,431 17.9 0.41
2017-11-16 81.31 82.61 81.21 82.12 4,322,565 17.74 0.41
2017-11-15 80.77 81.69 80 81.48 3,121,972 17.6 0.41
2017-11-14 80.55 81.59 80.49 81.37 3,108,694 17.58 0.4
2017-11-13 81.25 81.52 80.61 80.67 2,568,506 17.42 0.4
2017-11-10 80.96 81.45 80.71 81.37 2,473,887 17.58 0.4
2017-11-09 81 81.34 80.03 81.28 3,569,747 17.56 0.4
2017-11-08 81.61 81.69 80.63 81.67 2,976,068 17.64 0.41
2017-11-07 81.53 81.88 81.32 81.83 2,603,267 17.67 0.41
2017-11-06 80.9 81.79 80.27 81.45 3,326,225 17.59 0.4
2017-11-03 81.2 81.75 80.63 80.88 3,390,483 17.47 0.4
2017-11-02 80.74 82.19 80.74 81.59 4,972,901 17.62 0.41
2017-11-01 79.32 80.93 79.07 80.71 4,097,841 17.43 0.4
2017-10-31 78.3 79.14 77.78 78.89 3,230,961 17.04 0.39
2017-10-30 77.72 78.58 77.72 78.4 4,427,085 16.93 0.39
2017-10-27 76.13 77.82 75.95 77.75 6,118,616 16.79 0.39
2017-10-26 77.38 77.66 75.84 76.29 5,371,277 18.84 0.4
2017-10-25 77.7 77.87 76.95 77.68 4,901,207 19.18 0.41
2017-10-24 77.4 78.1 77.15 77.69 3,241,724 19.18 0.41
2017-10-23 77.85 77.9 77.37 77.4 4,820,087 19.11 0.41
2017-10-20 78.44 78.44 77.39 77.54 4,149,907 19.15 0.41
2017-10-19 77.21 77.89 76.63 77.63 2,329,909 19.17 0.41
2017-10-18 77.6 77.92 76.98 77.62 2,399,587 19.17 0.41
2017-10-17 77.59 77.86 77.27 77.62 2,358,413 19.17 0.41
2017-10-16 77.73 77.83 77.23 77.42 2,405,385 19.12 0.41
2017-10-13 78.15 78.31 77.67 78.08 2,161,725 19.28 0.41
2017-10-12 77.49 78.05 77.1 77.91 2,532,542 19.24 0.41
Get more Data

Valero Energy Stock History Chart

View VLO PE ratio, PS ratio stocks charts and compare with peers.
VLO Chart
Note: Compare Valero Energy stock price history with the index and industry peers.

Valero Energy Stock Price History: Past 5 years

Max Stock Price98.95Jan 22,2018
Min Stock Price33.54Jul 02,2013
Avg Stock Price58.03

Valero Energy Historical PE ratio: Past 5 years

Max PE Ratio21.37Jan 22,2018
Min PE Ratio5.87Jul 02,2013
Avg PE Ratio10.35

Valero Energy Historical PS ratio: Past 5 years

Max PS Ratio0.49Jan 17,2018
Min PS Ratio0.13Jul 02,2013
Avg PS Ratio0.28

VLO Industry Peers

Company Price Change (%)
Phillips 66 (PSX)90.130.55 (0.61%)
Marathon Petroleum (MPC)66.460.19 (0.29%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Western Refining (WNR)36.180.02 (0.06%)
Hollyfrontier (HFC)44.090.32 (0.72%)
Pbf Energy (PBF)29.960.55 (1.87%)
Delek Us (DK)33.970.33 (0.98%)

Valero Energy share price history helps an investor analyze a company's history and do Valero Energy stock analysis . The price and volume changes on a daily basis is provided in the Valero Energy stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. VLO stock saw an opening price of $90.99, and a closing price of $92.05 on Feb 22, 2018. Valero Energy historical P/S ratio was at a high of 0.49 on Jan 17, 2018 and a low of 0.13 on Jul 02, 2013.