Valero Energy Stock Price History, VLO Historical Prices

Add to My Stocks
$116.62 $0.08 (0.07%) VLO stock closing price Jun 19, 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 $124.44 on Jun 04, 2018 as seen from Valero Energy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 115.33 117.03 115.03 116.62 2,491,228 12.09 0.51
2018-06-18 115.33 118.09 115.02 116.54 3,064,017 12.08 0.51
2018-06-15 115.95 117.11 115.01 115.18 5,087,059 11.94 0.5
2018-06-14 118.7 119.19 116.69 116.82 2,431,365 12.11 0.51
2018-06-13 117.94 118.66 115.6 117.88 5,546,216 12.22 0.52
2018-06-12 120.67 121.48 117.58 118.02 4,422,601 12.23 0.52
2018-06-11 119.81 121.07 118.48 120.57 3,279,200 12.49 0.53
2018-06-08 121.52 121.65 119.21 119.72 3,743,644 12.41 0.52
2018-06-07 121.74 122.62 120.8 121.49 2,329,429 12.59 0.53
2018-06-06 123 123.47 119.94 121.2 3,554,163 12.56 0.53
2018-06-05 124.18 124.43 122.74 123.33 3,392,478 12.78 0.54
2018-06-04 124.63 126.98 124.25 124.44 3,792,047 12.9 0.54
2018-06-01 122.08 124.74 121.46 123.78 2,941,882 12.83 0.54
2018-05-31 121.86 124.77 120.91 121.2 5,480,938 12.56 0.53
2018-05-30 120.7 123.03 120.06 122.21 2,995,951 12.66 0.53
2018-05-29 118.29 121.46 118.21 119.47 3,025,589 12.38 0.52
2018-05-25 120.4 120.46 117.65 118.73 3,581,608 12.3 0.52
2018-05-24 120.1 122.94 119.57 121.88 3,158,321 12.63 0.53
2018-05-23 119.27 121.74 118.53 121.05 3,395,780 12.54 0.53
2018-05-22 121.86 122.68 119.66 120.15 3,253,265 12.45 0.52
2018-05-21 121.53 122.38 120.23 122.06 2,992,626 12.65 0.53
2018-05-18 120.05 120.88 119.02 120.56 3,906,497 12.49 0.53
2018-05-17 116.46 121.04 116.33 119.71 5,888,468 12.41 0.52
2018-05-16 114.94 115.26 113.87 114.99 2,691,937 11.92 0.5
2018-05-15 115.89 116.43 114.82 115.9 3,541,287 12.01 0.51
2018-05-14 115.2 116.2 114.99 115.87 3,935,966 12.01 0.51
2018-05-11 114.66 115.14 114.15 114.63 2,773,365 11.88 0.5
2018-05-10 115.54 115.99 113.98 114.49 5,038,726 11.86 0.5
2018-05-09 113.95 115.84 113.52 114.82 4,159,784 11.9 0.5
2018-05-08 113.06 113.25 111.03 113.19 6,102,241 11.73 0.49
2018-05-07 114.16 115.48 113.34 113.67 3,449,932 11.78 0.5
2018-05-04 113 113.92 111.93 113.39 2,922,966 11.75 0.5
2018-05-03 111.77 113.89 110.96 113.37 3,576,427 11.75 0.5
2018-05-02 110.55 113.47 110.55 112.25 5,677,387 11.63 0.49
2018-05-01 110.26 111.06 108.77 110.72 3,680,774 11.47 0.48
2018-04-30 110.08 113.32 109.86 110.93 5,667,668 11.5 0.48
2018-04-27 111.61 112.3 109.32 109.78 2,658,727 11.38 0.48
2018-04-26 109.79 111.82 106.95 111.54 4,912,242 12.07 0.52
2018-04-25 107.78 109.21 106.27 108.68 3,799,790 11.76 0.5
2018-04-24 109.35 110.95 107.66 108.29 3,279,747 11.72 0.5
2018-04-23 108.75 109.27 107.48 109.26 2,162,817 11.83 0.51
2018-04-20 107.85 108.61 107.38 108.55 2,794,864 11.75 0.5
2018-04-19 107.54 108.59 106.33 108.2 3,240,458 11.71 0.5
2018-04-18 107.26 108.83 106.7 107.54 3,904,816 11.64 0.5
2018-04-17 105.63 106.94 104.09 106.69 3,669,149 11.55 0.49
2018-04-16 102.26 106.35 102.13 105.49 5,876,430 11.42 0.49
2018-04-13 101.35 102.23 100.46 101.83 2,641,150 11.02 0.47
2018-04-12 100.65 101.28 99.65 100.53 3,245,123 10.88 0.47
2018-04-11 98.98 100.91 98.34 100.31 3,506,946 10.86 0.46
2018-04-10 97.37 99.22 97.07 98.89 3,505,714 10.7 0.46
2018-04-09 95.82 97.2 95.56 96.01 3,653,831 10.39 0.44
2018-04-06 95.06 96 93.77 95.18 3,432,020 10.3 0.44
2018-04-05 93.83 96.22 93.71 95.86 3,766,292 10.37 0.44
2018-04-04 91.09 93.62 89.97 93.35 3,659,638 10.1 0.43
2018-04-03 92.2 92.76 91.34 92.7 2,930,597 10.03 0.43
2018-04-02 92.25 92.73 89.75 91.56 2,788,538 9.91 0.42
2018-03-30 0 0 0 92.77 0 - -
2018-03-29 91.22 92.89 91.12 92.77 4,173,881 10.04 0.43
2018-03-28 92.6 92.95 90.22 90.28 3,864,839 9.77 0.42
2018-03-27 94.29 94.66 91.11 92.27 3,756,653 9.99 0.43
2018-03-26 92.38 94.47 92.34 94.25 3,111,477 10.2 0.44
2018-03-23 93.79 94.51 91.11 91.22 3,195,415 9.87 0.42
2018-03-22 94.39 95.11 92.95 93.04 3,264,464 10.07 0.43
2018-03-21 94.71 96.41 94.49 95.45 3,066,199 10.33 0.44
2018-03-20 93.54 95.87 93.47 94.47 3,354,424 10.22 0.44
2018-03-19 93.22 93.44 92.17 92.94 2,334,742 10.06 0.43
2018-03-16 92.39 94.04 92.39 93.79 5,308,569 10.15 0.43
2018-03-15 93.1 93.39 90.52 92.33 2,786,119 9.99 0.43
2018-03-14 93.67 94.1 92.49 92.66 2,747,370 10.03 0.43
2018-03-13 93.02 94.95 92.8 93.49 4,322,437 10.12 0.43
2018-03-12 94.01 94.48 92.53 92.69 3,231,872 10.03 0.43
2018-03-09 93.93 95.4 93.85 94.32 3,500,425 10.21 0.44
2018-03-08 92.1 93.46 91.1 93.31 3,650,780 10.1 0.43
2018-03-07 90.75 92.85 90.7 92.04 2,616,836 9.96 0.43
2018-03-06 91.88 92.77 91 91.72 2,852,301 9.93 0.42
2018-03-05 91.51 92.35 90.08 91.56 4,656,722 9.91 0.42
2018-03-02 90.06 92.62 89.57 92.2 3,483,407 9.98 0.43
2018-03-01 90.53 92.42 89.79 90.82 3,035,876 9.83 0.42
2018-02-28 93 93.47 90.4 90.42 2,746,798 9.79 0.42
2018-02-27 93.36 95.25 92.73 92.77 2,893,040 10.04 0.43
2018-02-26 93.11 93.81 92.66 93.31 2,563,286 10.1 0.43
2018-02-23 92.68 92.9 91.66 92.46 2,069,238 10.01 0.43
2018-02-22 90.99 93.24 90.99 92.05 3,047,341 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
2018-02-19 0 0 0 93.27 0 - -
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 4,057,606 10.07 0.43
2018-02-14 88.86 93.04 88.78 92.63 4,877,254 10.03 0.43
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 Price124.44Jun 04,2018
Min Stock Price33.54Jul 02,2013
Avg Stock Price62.14

Valero Energy Historical PE ratio: Past 5 years

Max PE Ratio21.37Jan 22,2018
Min PE Ratio5.87Jul 02,2013
Avg PE Ratio10.47

Valero Energy Historical PS ratio: Past 5 years

Max PS Ratio0.54Jun 01,2018
Min PS Ratio0.13Jul 02,2013
Avg PS Ratio0.3

VLO Industry Peers

Company Price Change (%)
Phillips 66 (PSX)114.580.36 (0.31%)
Marathon Petroleum (MPC)74.520.27 (0.36%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Western Refining (WNR)36.180.02 (0.06%)
Hollyfrontier (HFC)74.70.5 (0.67%)
Pbf Energy (PBF)47.320.09 (0.19%)
Delek Us (DK)52.690.21 (0.4%)

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 $115.33, and a closing price of $116.62 on Jun 19, 2018. Valero Energy historical P/S ratio was at a high of 0.54 on Jun 01, 2018 and a low of 0.13 on Jul 02, 2013.