Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 394.68 | 394.68 | 393.00 | 393.00 | 36.486 | 40 |
| 2024-08-20 | 406.98 | 406.98 | 406.98 | 406.98 | 37.784 | 0 |
| 2024-08-19 | 406.98 | 406.98 | 406.98 | 406.98 | 37.784 | 0 |
| 2024-08-16 | 406.98 | 406.98 | 406.98 | 406.98 | 37.784 | 0 |
| 2024-08-15 | 406.98 | 406.98 | 406.98 | 406.98 | 37.784 | 0 |
| 2024-08-14 | 406.98 | 406.98 | 406.98 | 406.98 | 37.784 | 0 |
| 2024-08-13 | 406.98 | 406.98 | 406.98 | 406.98 | 37.784 | 24 |
| 2024-08-12 | 420.00 | 420.00 | 420.00 | 420.00 | 38.992 | 8 |
| 2024-08-09 | 416.78 | 416.78 | 416.78 | 416.78 | 38.693 | 32 |
| 2024-08-08 | 422.52 | 422.52 | 422.52 | 422.52 | 39.226 | 0 |
| 2024-08-07 | 420.42 | 422.52 | 420.42 | 422.52 | 39.226 | 48 |
| 2024-08-06 | 424.20 | 424.20 | 424.20 | 424.20 | 39.382 | 24 |
| 2024-08-05 | 427.99 | 427.99 | 427.99 | 427.99 | 39.734 | 0 |
| 2024-08-02 | 434.25 | 434.25 | 427.10 | 427.99 | 39.734 | 32 |
| 2024-08-01 | 465.52 | 465.52 | 465.52 | 465.52 | 43.218 | 0 |
| 2024-07-31 | 465.52 | 465.52 | 465.52 | 465.52 | 43.218 | 0 |
| 2024-07-30 | 465.00 | 465.52 | 465.00 | 465.52 | 43.218 | 80 |
| 2024-07-29 | 440.00 | 440.00 | 440.00 | 440.00 | 39.334 | 408 |
| 2024-07-26 | 440.56 | 442.50 | 440.56 | 442.50 | 39.558 | 16 |
| 2024-07-25 | 409.13 | 409.13 | 409.13 | 409.13 | 36.575 | 0 |
| 2024-07-24 | 409.13 | 409.13 | 409.13 | 409.13 | 36.575 | 0 |
| 2024-07-23 | 409.13 | 409.13 | 409.13 | 409.13 | 36.575 | 0 |
| 2024-07-22 | 409.13 | 409.13 | 409.13 | 409.13 | 36.575 | 160 |
| 2024-07-19 | 412.46 | 412.46 | 410.82 | 410.82 | 36.726 | 200 |
| 2024-07-18 | 420.50 | 420.50 | 420.50 | 420.50 | 37.591 | 0 |
| 2024-07-17 | 420.50 | 420.50 | 420.50 | 420.50 | 37.591 | 32 |
| 2024-07-16 | 405.60 | 405.60 | 405.60 | 405.60 | 36.259 | 0 |
| 2024-07-15 | 400.50 | 406.00 | 400.50 | 405.60 | 36.259 | 32 |
| 2024-07-12 | 400.50 | 400.50 | 400.50 | 400.50 | 35.803 | 0 |
| 2024-07-11 | 393.00 | 400.50 | 393.00 | 400.50 | 35.803 | 208 |
| 2024-07-10 | 395.20 | 395.20 | 391.60 | 391.60 | 35.008 | 80 |
| 2024-07-09 | 400.00 | 401.20 | 400.00 | 401.20 | 35.866 | 272 |
| 2024-07-08 | 418.44 | 418.44 | 407.00 | 407.00 | 36.384 | 32 |
| 2024-07-05 | 417.96 | 417.96 | 417.96 | 417.96 | 37.364 | 8 |
| 2024-07-04 | 439.51 | 439.51 | 439.51 | 439.51 | 39.291 | 8 |
| 2024-07-03 | 441.00 | 441.00 | 441.00 | 441.00 | 39.424 | 16 |
| 2024-07-02 | 427.00 | 427.00 | 427.00 | 427.00 | 38.172 | 0 |
| 2024-07-01 | 427.00 | 427.00 | 427.00 | 427.00 | 38.172 | 0 |
| 2024-06-28 | 427.00 | 427.00 | 427.00 | 427.00 | 38.172 | 0 |
| 2024-06-27 | 427.00 | 427.00 | 427.00 | 427.00 | 38.172 | 264 |
| 2024-06-26 | 425.88 | 427.00 | 425.88 | 427.00 | 38.172 | 16 |
| 2024-06-25 | 407.00 | 413.00 | 407.00 | 413.00 | 36.921 | 16 |
| 2024-06-24 | 409.38 | 409.38 | 409.38 | 409.38 | 36.597 | 80 |
| 2024-06-21 | 412.18 | 412.18 | 409.38 | 409.38 | 36.597 | 104 |
| 2024-06-20 | 408.43 | 408.43 | 408.43 | 408.43 | 36.512 | 8 |
| 2024-06-19 | 402.72 | 402.72 | 402.72 | 402.72 | 36.002 | 0 |
| 2024-06-18 | 402.72 | 402.72 | 402.72 | 402.72 | 36.002 | 0 |
| 2024-06-17 | 402.72 | 402.72 | 402.72 | 402.72 | 36.002 | 0 |
| 2024-06-14 | 402.72 | 402.72 | 402.72 | 402.72 | 36.002 | 8 |
| 2024-06-13 | 414.00 | 414.00 | 414.00 | 414.00 | 37.010 | 0 |
| 2024-06-12 | 417.81 | 417.81 | 414.00 | 414.00 | 37.010 | 24 |
| 2024-06-11 | 416.56 | 416.56 | 416.56 | 416.56 | 37.239 | 0 |
| 2024-06-10 | 419.02 | 419.02 | 416.56 | 416.56 | 37.239 | 56 |
| 2024-06-07 | 406.00 | 406.00 | 406.00 | 406.00 | 36.295 | 0 |
| 2024-06-06 | 406.00 | 406.00 | 406.00 | 406.00 | 36.295 | 8 |
| 2024-06-05 | 406.72 | 406.72 | 405.49 | 406.31 | 36.323 | 48 |
| 2024-06-04 | 401.39 | 401.39 | 401.39 | 401.39 | 35.883 | 0 |
| 2024-06-03 | 401.39 | 401.39 | 401.39 | 401.39 | 35.883 | 48 |
| 2024-05-31 | 399.77 | 403.26 | 399.63 | 403.26 | 36.050 | 32 |
| 2024-05-29 | 399.69 | 399.69 | 399.69 | 399.69 | 35.731 | 0 |
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.