Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 139.73 | 142.00 | 139.73 | 142.00 | 142.00 | 60 |
| 2026-10-15 | 146.35 | 146.35 | 139.73 | 139.73 | 139.73 | 330 |
| 2026-10-14 | 144.34 | 145.32 | 143.67 | 144.90 | 144.90 | 81 |
| 2026-10-13 | 138.74 | 142.02 | 137.48 | 142.02 | 142.02 | 734 |
| 2026-10-12 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | 0 |
| 2026-10-09 | 140.89 | 140.89 | 136.22 | 136.22 | 136.22 | 226 |
| 2026-10-08 | 129.82 | 138.58 | 129.82 | 138.58 | 138.58 | 145 |
| 2026-10-07 | 132.60 | 133.25 | 131.96 | 132.47 | 132.47 | 64 |
| 2026-10-06 | 129.48 | 130.91 | 128.83 | 130.39 | 130.39 | 116 |
| 2026-10-05 | 127.72 | 131.56 | 127.72 | 131.17 | 131.17 | 472 |
| 2026-10-02 | 131.00 | 133.12 | 127.01 | 132.99 | 132.99 | 455 |
| 2026-10-01 | 126.62 | 132.21 | 126.23 | 131.17 | 131.17 | 235 |
| 2026-09-30 | 127.79 | 128.83 | 126.23 | 128.44 | 128.44 | 1,419 |
| 2026-09-29 | 123.83 | 124.80 | 123.83 | 124.80 | 124.80 | 94 |
| 2026-09-28 | 129.28 | 129.28 | 126.36 | 126.36 | 126.36 | 1,204 |
| 2026-09-25 | 122.88 | 128.00 | 121.08 | 128.00 | 128.00 | 160 |
| 2026-09-24 | 123.84 | 127.44 | 123.48 | 124.90 | 124.90 | 318 |
| 2026-09-23 | 122.04 | 125.04 | 119.76 | 121.44 | 121.44 | 225 |
| 2026-09-22 | 123.63 | 128.64 | 120.64 | 128.64 | 128.64 | 565 |
| 2026-09-21 | 131.95 | 131.95 | 125.54 | 126.09 | 126.09 | 556 |
| 2026-09-18 | 133.67 | 134.16 | 131.95 | 131.95 | 131.95 | 57 |
| 2026-09-17 | 128.70 | 132.34 | 127.40 | 132.34 | 132.34 | 54 |
| 2026-09-16 | 129.56 | 129.74 | 126.36 | 129.74 | 129.74 | 113 |
| 2026-09-15 | 124.92 | 128.52 | 124.92 | 128.27 | 128.27 | 132 |
| 2026-09-14 | 127.80 | 129.00 | 123.00 | 123.28 | 123.28 | 1,004 |
| 2026-09-11 | 125.24 | 127.20 | 122.04 | 125.28 | 125.28 | 119 |
| 2026-09-10 | 127.20 | 127.20 | 123.36 | 124.00 | 124.00 | 201 |
| 2026-09-09 | 121.92 | 124.44 | 121.92 | 124.44 | 124.44 | 1,508 |
| 2026-09-08 | 120.98 | 122.76 | 120.72 | 121.99 | 121.99 | 593 |
| 2026-09-07 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | 0 |
| 2026-09-04 | 117.97 | 119.52 | 116.40 | 118.87 | 118.87 | 80 |
| 2026-09-03 | 117.36 | 119.88 | 117.36 | 118.68 | 118.68 | 408 |
| 2026-09-02 | 115.26 | 117.36 | 115.26 | 117.36 | 117.36 | 69 |
| 2026-09-01 | 117.12 | 117.67 | 115.40 | 116.64 | 116.64 | 1,657 |
| 2026-08-31 | 115.17 | 115.98 | 114.29 | 115.72 | 115.72 | 38 |
| 2026-08-28 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | 1 |
| 2026-08-27 | 112.09 | 112.09 | 111.99 | 111.99 | 111.99 | 260 |
| 2026-08-26 | 110.46 | 111.65 | 110.46 | 111.65 | 111.65 | 20 |
| 2026-08-25 | 111.10 | 111.10 | 110.48 | 110.48 | 110.48 | 21 |
| 2026-08-24 | 112.42 | 112.42 | 111.13 | 111.76 | 111.76 | 704 |
| 2026-08-21 | 111.54 | 113.30 | 111.54 | 112.20 | 112.20 | 6,115 |
| 2026-08-20 | 114.62 | 114.62 | 110.44 | 110.44 | 110.44 | 157 |
| 2026-08-19 | 113.82 | 113.82 | 111.11 | 112.20 | 112.20 | 80 |
| 2026-08-18 | 113.52 | 113.98 | 112.56 | 113.98 | 113.98 | 1,441 |
| 2026-08-17 | 114.28 | 114.51 | 114.00 | 114.40 | 114.40 | 563 |
| 2026-08-14 | 887.82 | 887.82 | 887.82 | 887.82 | 110.98 | 16 |
| 2026-08-13 | 861.37 | 887.82 | 861.37 | 887.82 | 110.98 | 16 |
| 2026-08-12 | 842.24 | 848.11 | 842.24 | 848.11 | 106.01 | 16 |
| 2026-08-11 | 832.80 | 837.60 | 832.80 | 836.80 | 104.60 | 1,576 |
| 2026-08-10 | 763.04 | 763.04 | 763.04 | 763.04 | 95.380 | 816 |
| 2026-08-07 | 762.06 | 762.06 | 762.06 | 762.06 | 95.258 | 0 |
| 2026-08-06 | 762.06 | 762.06 | 762.06 | 762.06 | 95.258 | 80 |
| 2026-08-05 | 794.82 | 794.82 | 794.82 | 794.82 | 99.353 | 0 |
| 2026-08-04 | 821.60 | 821.60 | 775.32 | 794.82 | 99.353 | 248 |
| 2026-08-03 | 790.40 | 821.60 | 779.20 | 821.60 | 102.70 | 480 |
| 2026-07-31 | 785.00 | 785.00 | 785.00 | 785.00 | 98.125 | 0 |
| 2026-07-30 | 780.01 | 785.00 | 759.62 | 785.00 | 96.056 | 656 |
| 2026-07-29 | 785.40 | 785.40 | 780.01 | 780.01 | 95.446 | 176 |
| 2026-07-28 | 780.80 | 780.80 | 769.08 | 769.08 | 94.108 | 480 |
| 2026-07-27 | 757.68 | 773.85 | 757.68 | 773.85 | 94.692 | 104 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 16.5506 USD |
| 2026-05-19 | 16.9133 USD |
| 2026-02-03 | 16.7587 USD |
| 2025-11-17 | 16.8629 USD |
| 2025-07-29 | 16.6566 USD |
| 2025-05-16 | 16.8006 USD |
| 2025-01-28 | 17.7048 USD |
| 2024-11-14 | 17.8353 USD |
| 2024-07-30 | 16.3145 USD |
| 2024-05-28 | 16.1796 USD |
| 2024-01-30 | 14.3257 USD |
| 2023-11-14 | 13.4540 USD |
| 2023-08-01 | 13.7318 USD |
| 2023-05-19 | 13.1902 USD |
| 2023-02-10 | 14.5366 USD |
| 2022-11-16 | 20.5369 USD |
| 2022-11-14 | 13.8916 USD |
| 2022-08-03 | 20.3338 USD |
| 2022-08-02 | 13.7542 USD |
| 2022-05-11 | 19.0927 USD |
| 2022-05-10 | 12.9147 USD |
| 2022-02-02 | 19.8948 USD |
| 2022-02-01 | 13.4572 USD |
| 2021-11-17 | 21.9226 USD |
| 2021-11-16 | 14.8289 USD |
| 2021-08-04 | 19.9920 USD |
| 2021-08-03 | 13.7030 USD |
| 2021-05-14 | 19.8066 USD |
| 2021-05-13 | 13.3974 USD |
| 2021-02-09 | 15.0749 USD |
| 2020-11-16 | 26.8742 USD |
| 2020-08-03 | 21.0642 USD |
| 2020-07-31 | 14.1013 USD |
| 2020-05-13 | 19.7486 USD |
| 2020-05-12 | 13.0829 USD |
| 2020-02-11 | 17.7388 USD |
| 2020-02-10 | 11.7514 USD |
| 2019-11-18 | 14.7910 USD |
| 2019-11-14 | 10.7627 USD |
| 2019-08-05 | 14.7881 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.