Valero Energy Stock Price History, VLO Historical Prices

Add to My Stocks
$64.75 $0.2 (0.31%) VLO stock closing price Aug 18, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Valero Energy price to earnings ratio data. The Valero Energy stock price history chart shows that the stock price reached a high of 74.25 on 10 Oct, 2007, and a low of 14.05 on 10 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1864.4565.4664.2264.75308262315.990.34
2017-08-1765.6765.7164.4764.55332618615.940.34
2017-08-1667.2667.5065.8665.99280752216.290.35
2017-08-1566.6667.3266.6167.15407927416.580.35
2017-08-1466.4767.0166.3966.79303431916.490.35
2017-08-1166.1566.4065.8566.15233004016.330.35
2017-08-1066.8066.9965.7566.20342505216.350.35
2017-08-0967.6567.9366.6166.93349813916.530.35
2017-08-0867.6767.9467.3567.79311486316.740.36
2017-08-0767.9568.5367.7568.00267191216.790.36
2017-08-0468.5068.9368.3068.53320134516.920.36
2017-08-0368.2268.6468.0668.50334267616.910.36
2017-08-0268.6169.1768.3068.50372492016.910.36
2017-08-0169.3569.7568.7368.82532228116.990.36
2017-07-3167.0869.4466.8868.97734953717.030.36
2017-07-2867.4767.5865.9566.69710564316.470.35
2017-07-2768.0068.8366.6167.59437780014.860.37
2017-07-2668.5168.5367.8067.99335684214.940.37
2017-07-2567.9868.7267.9568.44313112215.040.38
2017-07-2467.6368.0967.5467.68231878114.880.37
2017-07-2167.5267.8767.0167.78272032114.900.37
2017-07-2068.3968.4367.3067.52288796314.840.37
2017-07-1967.6068.6967.5468.03348185014.950.37
2017-07-1867.7267.7667.2067.51281504714.840.37
2017-07-1767.8268.0067.3267.43285370114.820.37
2017-07-1467.8468.3367.4168.04219473214.950.37
2017-07-1367.8768.3867.0467.78288372914.900.37
2017-07-1268.4868.5567.4468.03420613214.950.37
2017-07-1168.0368.4567.7367.93218819314.930.37
2017-07-1068.0568.4967.9468.09371819914.970.37
2017-07-0766.4468.4266.2568.18502757414.990.37
2017-07-0666.9967.1866.1866.46333208014.610.36
2017-07-0568.0068.2566.9667.07393805914.740.37
2017-07-0367.8168.4467.6668.02215996214.950.37
2017-06-3067.5567.7766.8767.46297200614.830.37
2017-06-2967.7968.3966.7767.09328287214.750.37
2017-06-2867.1468.1466.9767.47333641114.830.37
2017-06-2766.1067.8465.9766.81544733314.680.37
2017-06-2666.1866.4865.7666.04337675814.510.36
2017-06-2364.7266.0864.5865.98491524614.500.36
2017-06-2265.6665.6664.7764.82380138814.250.36
2017-06-2165.3065.6563.7764.68556613314.220.35
2017-06-2065.9566.3765.1565.65363408014.430.36
2017-06-1965.7666.9565.7566.61407832114.640.37
2017-06-1665.0066.0464.6465.80652249314.460.36
2017-06-1564.4665.0064.1564.69397411914.220.35
2017-06-1466.4266.5364.1264.75643103314.230.36
2017-06-1365.8366.9865.5466.53433642614.620.36
2017-06-1265.5566.8365.5565.92672591314.490.36
2017-06-0963.0165.7662.8965.26620115614.340.36
2017-06-0862.1764.1562.1763.18502133613.890.35
2017-06-0761.8262.4861.5962.30437818613.690.34
2017-06-0662.1462.5661.8662.29257981813.690.34
2017-06-0561.9162.6761.7962.40389714713.710.34
2017-06-0262.3662.7262.0062.10278889413.650.34
2017-06-0161.3762.4461.0762.12354138313.650.34
2017-05-3161.8362.1760.9161.47465590913.510.34
2017-05-3061.5462.7960.6962.09656664913.650.34
2017-05-290.000.000.0062.450N/AN/A
2017-05-2663.1963.5062.1362.45371874413.730.34
2017-05-2563.6364.1963.0563.19378624513.890.35
2017-05-2464.1764.6163.5163.81300128214.020.35
2017-05-2363.7164.3663.2964.12294559514.090.35
2017-05-2264.2664.2963.5663.84274245314.030.35
2017-05-1963.6964.1663.1763.87339611614.040.35
2017-05-1863.4964.0763.0363.54338593413.970.35
2017-05-1764.2764.7963.4863.80452982014.020.35
2017-05-1665.1265.3563.9664.54632245614.190.35
2017-05-1566.1566.1565.1665.55329495014.410.36
2017-05-1266.2866.7666.1666.42354959214.600.36
2017-05-1166.8766.9366.1266.35284754314.580.36
2017-05-1066.7567.0365.9166.68341025314.660.37
2017-05-0966.3167.1666.1766.63383629414.640.37
2017-05-0865.3866.2765.3266.11347289614.530.36
2017-05-0564.5965.5264.3165.34466889914.360.36
2017-05-0464.5364.9463.9664.37306834014.150.35
2017-05-0364.2865.1664.0764.90299361914.260.36
2017-05-0264.7964.8364.1664.49447625514.170.35
2017-05-0164.8264.8763.9664.36543287014.150.35
2017-04-2865.6265.6464.4164.61407924614.200.35
2017-04-2764.6865.4963.8565.32422284414.360.36
2017-04-2665.4165.7564.8164.90654048314.260.36
2017-04-2567.1767.6965.0165.83737974613.380.39
2017-04-2465.7067.2165.7066.82707497613.580.40
2017-04-2164.5965.6364.2065.23511323413.260.39
2017-04-2063.6864.7163.5664.10277783613.030.38
2017-04-1964.2264.3763.2663.49498834713.950.35
2017-04-1864.9365.1063.5864.15460608514.100.35
2017-04-1764.7465.2064.6565.19290984814.330.36
Get more Data

Valero Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 73.03 Nov 24,2015
Min Stock Price 28.2 Nov 02,2012
Avg Stock Price 52.99

Valero Energy Historical PE ratio: Past 5 years

Max PE Ratio 21.78 Jan 29,2013
Min PE Ratio 5.87 Jul 02,2013
Avg PE Ratio 9.91

Valero Energy Historical PS ratio: Past 5 years

Max PS Ratio 0.44 Jan 03,2017
Min PS Ratio 0.11 Oct 15,2012
Avg PS Ratio 0.25

VLO Industry Peers

Company Price Change (%)
Phillips 66 (PSX)81.560.67 (0.83%)
Marathon Petroleum (MPC)50.110.41 (0.82%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Western Refining (WNR)36.180.02 (0.06%)
Hollyfrontier (HFC)27.660.24 (0.88%)
Pbf Energy (PBF)20.360.27 (1.34%)
Delek Us (DK)21.090.21 (1.01%)

We provide Valero Energy historical quotes along with PE ratio and PS ratio for doing Valero Energy fundamental analysis. The price and volume changes on a daily basis is provided in the Valero Energy stock price history. The daily volume changes indicate the investor interest in the stock.   VLO closed at 64.75 and traded with a volume of 3082623 on the last trading day. Valero Energy historical P/S ratio was at a high of 0.51 on 10 Jul, 2007 and a low of 0.06 on 20 Nov, 2008. .