VLO Stock Prices

Data as of Oct 28, 2026

Last

388.48

Change

+1.14

Open

390.33

Previous

387.34

High

394.80

Low

380.74

Bid

-

Ask

-

Volume

2,886,343

Trades

-

Dividend

0.70

Yield

4.09%

Ex-Div

Aug 7, 2017

Impl Vol

0.550

Hist Vol

0.376

Opt Volume

11,579

Open Int

179,868

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	390.33	394.80	380.74	388.48	+1.14	2,886,343	11,579	0.550	0.376
Oct 27, 2026	420.34	423.26	385.65	387.34	-39.42	5,063,918	21,914	0.550	0.378
Oct 26, 2026	418.00	436.20	417.75	426.76	+7.48	2,218,222	8,560	0.541	0.364
Oct 23, 2026	428.98	430.72	416.56	419.28	-7.00	2,375,499	13,161	0.521	0.364
Oct 22, 2026	439.55	439.55	416.41	426.28	-10.47	2,798,548	9,750	0.539	0.369
Oct 21, 2026	433.64	440.94	423.69	436.75	+3.33	2,597,986	14,408	0.578	0.369
Oct 20, 2026	433.58	437.83	425.43	433.42	+0.11	2,181,240	8,545	0.544	0.370
Oct 19, 2026	445.76	456.32	431.23	433.31	-11.40	2,289,496	8,920	0.584	0.370
Oct 16, 2026	447.34	451.98	439.40	444.71	+0.65	1,900,738	11,520	0.564	0.369
Oct 15, 2026	456.50	456.50	437.02	444.06	-15.72	2,511,938	14,339	0.584	0.370
Oct 14, 2026	459.79	461.52	451.50	459.78	+3.32	2,105,779	11,289	0.556	0.366
Oct 13, 2026	440.00	457.20	438.20	456.46	+20.46	2,498,277	17,752	0.549	0.365
Oct 12, 2026	440.26	447.50	431.88	436.00	+2.25	1,689,532	9,757	0.514	0.363
Oct 9, 2026	440.50	449.77	427.00	433.75	-10.05	3,334,021	18,335	0.469	0.364
Oct 8, 2026	429.92	446.48	427.43	443.80	+19.70	2,563,524	24,002	0.484	0.364
Oct 7, 2026	423.24	428.99	421.24	424.10	+4.88	1,819,986	9,769	0.469	0.361
Oct 6, 2026	416.25	422.99	413.43	419.22	-0.11	1,888,896	10,881	0.502	0.361
Oct 5, 2026	404.99	421.98	404.21	419.33	+13.03	2,500,881	12,467	0.517	0.361
Oct 2, 2026	403.79	410.41	389.61	406.30	+0.00	2,567,572	16,439	0.485	0.361
Oct 1, 2026	387.25	408.46	384.58	408.46	+20.85	2,663,265	16,955	0.491	0.365
Sep 30, 2026	393.19	398.88	385.76	387.61	-0.11	2,524,868	7,750	0.495	0.362
Sep 29, 2026	381.57	389.40	379.57	387.72	-1.85	2,391,660	9,656	0.518	0.362
Sep 28, 2026	389.11	395.85	385.00	389.57	+2.39	3,629,261	7,501	0.576	0.363
Sep 25, 2026	378.00	388.92	370.59	387.18	+4.32	3,802,243	34,127	0.543	0.363
Sep 24, 2026	379.06	393.00	373.17	382.86	+7.02	3,679,937	15,466	0.527	0.363
Sep 23, 2026	380.43	388.01	364.96	375.84	-1.30	7,080,046	24,415	0.547	0.363
Sep 22, 2026	384.90	396.20	375.03	377.14	-16.13	7,388,216	33,631	0.534	0.363
Sep 21, 2026	409.59	419.04	391.00	393.27	-20.01	3,813,466	22,037	0.561	0.361
Sep 18, 2026	412.00	416.66	409.15	413.28	+0.75	9,193,753	16,692	0.493	0.357
Sep 17, 2026	398.45	413.44	394.06	412.53	+9.25	3,235,491	17,861	0.516	0.357
Sep 16, 2026	391.68	407.27	388.00	403.28	+6.24	3,516,618	15,485	0.534	0.357
Sep 15, 2026	383.51	398.51	381.23	397.04	+14.09	3,614,238	16,432	0.532	0.358
Sep 14, 2026	395.26	399.76	375.10	382.95	-8.00	4,827,211	20,884	0.562	0.356
Sep 11, 2026	388.00	399.26	385.40	390.95	+5.52	2,673,594	16,971	0.463	0.355
Sep 10, 2026	393.54	393.54	382.15	385.43	-3.52	3,067,301	10,496	0.471	0.355
Sep 9, 2026	386.37	389.18	379.59	388.95	+6.10	3,047,415	14,614	0.480	0.356
Sep 8, 2026	379.18	384.26	377.00	382.85	+0.00	2,733,185	14,854	0.494	0.357
Sep 4, 2026	368.50	372.34	360.31	370.72	+0.03	2,833,648	14,998	0.400	0.356
Sep 3, 2026	365.00	375.11	362.55	370.69	+4.60	2,474,394	12,691	0.424	0.356
Sep 2, 2026	359.92	370.11	359.52	366.09	+4.10	2,825,643	10,051	0.431	0.356
Sep 1, 2026	363.92	364.90	356.23	361.99	+3.07	2,713,143	10,408	0.455	0.356
Aug 31, 2026	359.96	362.79	351.18	358.92	+6.56	3,519,599	12,676	0.456	0.356
Aug 28, 2026	348.03	352.86	345.12	352.36	+5.77	1,831,087	6,276	0.392	0.356
Aug 27, 2026	349.00	351.12	341.25	346.59	-1.44	1,919,409	6,132	0.410	0.356
Aug 26, 2026	335.79	349.89	335.00	348.03	+7.62	2,145,397	6,279	0.427	0.356
Aug 25, 2026	341.69	346.81	340.08	340.41	-5.59	1,696,351	5,037	0.423	0.356
Aug 24, 2026	346.25	353.00	343.77	346.00	-2.86	1,987,471	13,301	0.465	0.355
Aug 21, 2026	343.49	350.73	342.50	348.86	+7.35	1,904,155	6,613	0.424	0.357
Aug 20, 2026	348.50	352.70	340.94	341.51	-4.75	2,260,217	8,994	0.422	0.356
Aug 19, 2026	350.00	350.73	343.43	346.26	-3.79	2,291,134	8,530	0.425	0.356
Aug 18, 2026	350.03	351.00	344.49	350.05	+2.86	1,757,046	16,701	0.438	0.356
Aug 17, 2026	344.00	350.63	340.29	347.19	+5.52	2,149,309	28,559	0.451	0.356
Aug 14, 2026	342.92	346.09	339.23	341.67	-1.25	1,914,842	10,774	0.388	0.356
Aug 13, 2026	327.93	343.73	326.12	342.92	+12.71	2,181,800	10,122	0.421	0.356
Aug 12, 2026	321.24	330.96	320.77	330.21	+6.29	2,385,524	8,244	0.402	0.354
Aug 11, 2026	315.25	324.38	313.95	323.92	+8.97	2,134,808	6,802	0.407	0.354
Aug 10, 2026	304.35	315.88	301.35	314.95	+16.64	3,103,777	8,376	0.449	0.354
Aug 7, 2026	298.50	301.90	291.46	298.31	-4.68	2,902,497	4,541	0.397	0.350
Aug 6, 2026	307.00	308.44	296.95	302.99	+0.60	2,482,541	4,255	0.428	0.349
Aug 5, 2026	315.00	315.00	301.30	302.39	-6.34	3,166,242	3,283	0.450	0.351
Aug 4, 2026	305.00	311.37	300.01	308.73	+1.19	3,509,824	6,050	0.477	0.350
Aug 3, 2026	311.94	314.35	303.02	307.54	-5.36	3,152,452	5,166	0.503	0.350
Jul 31, 2026	312.33	315.00	306.25	312.90	+1.19	2,382,087	5,147	0.457	0.351
Jul 30, 2026	296.41	313.75	294.21	311.71	+10.39	2,232,818	35,600	0.453	0.352
Jul 29, 2026	306.33	309.98	301.32	301.32	+2.44	2,298,533	10,797	0.479	0.352
Jul 28, 2026	304.90	307.00	297.82	298.88	-6.05	2,373,826	9,094	0.501	0.352

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 7, 2017	Sep 7, 2017	0.70	2.80	4.09%
May 15, 2017	Jun 7, 2017	0.70	2.80	4.22%
Nov 18, 2016	Dec 15, 2016	0.60	2.40	2.24%
Aug 9, 2016	Sep 8, 2016	0.60	2.40	2.24%
May 23, 2016	Jun 21, 2016	0.60	2.40	2.24%
Feb 5, 2016	Mar 3, 2016	0.60	2.40	2.24%
Jul 31, 2015	Sep 2, 2015	0.40	1.60	2.24%
May 11, 2015	Jun 10, 2015	0.40	1.60	2.24%
Feb 9, 2015	Mar 3, 2015	0.40	1.60	1.99%
Nov 17, 2014	Dec 17, 2014	0.28	1.10	2.09%
Aug 18, 2014	Sep 17, 2014	0.28	1.10	2.03%
May 19, 2014	Jun 18, 2014	0.25	1.00	1.82%

Split History

Split Date	Factor	Announced
Dec 16, 2005	0.500	Sep 15, 2005
Oct 8, 2004	0.500	Jul 27, 2004