Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 399.69 | 399.69 | 399.69 | 399.69 | 35.731 | 0 |
| 2024-05-27 | 399.69 | 399.69 | 399.69 | 399.69 | 34.285 | 24 |
| 2024-05-24 | 415.38 | 415.38 | 415.38 | 415.38 | 35.630 | 0 |
| 2024-05-23 | 415.38 | 415.38 | 415.38 | 415.38 | 35.630 | 16 |
| 2024-05-22 | 417.06 | 417.06 | 417.06 | 417.06 | 35.774 | 0 |
| 2024-05-21 | 417.06 | 417.06 | 417.06 | 417.06 | 35.774 | 0 |
| 2024-05-20 | 422.40 | 422.40 | 417.06 | 417.06 | 35.774 | 16 |
| 2024-05-17 | 417.38 | 419.01 | 417.38 | 419.01 | 35.942 | 2,712 |
| 2024-05-16 | 397.20 | 397.20 | 397.20 | 397.20 | 34.071 | 0 |
| 2024-05-15 | 397.20 | 397.20 | 397.20 | 397.20 | 34.071 | 0 |
| 2024-05-14 | 403.20 | 403.20 | 396.00 | 397.20 | 34.071 | 416 |
| 2024-05-13 | 403.20 | 403.20 | 403.20 | 403.20 | 34.586 | 8 |
| 2024-05-10 | 400.81 | 400.81 | 400.81 | 400.81 | 34.381 | 8 |
| 2024-05-09 | 400.81 | 400.81 | 400.81 | 400.81 | 34.381 | 0 |
| 2024-05-08 | 398.80 | 400.81 | 398.80 | 400.81 | 34.381 | 80 |
| 2024-05-07 | 404.80 | 404.80 | 398.80 | 398.80 | 34.208 | 32 |
| 2024-05-06 | 402.80 | 402.80 | 402.80 | 402.80 | 34.551 | 0 |
| 2024-05-03 | 402.80 | 402.80 | 402.80 | 402.80 | 34.551 | 0 |
| 2024-05-02 | 402.00 | 402.80 | 402.00 | 402.80 | 34.551 | 248 |
| 2024-04-30 | 429.15 | 429.15 | 429.15 | 429.15 | 36.811 | 16 |
| 2024-04-29 | 432.15 | 432.15 | 432.15 | 432.15 | 37.069 | 0 |
| 2024-04-26 | 432.15 | 432.15 | 432.15 | 432.15 | 37.069 | 0 |
| 2024-04-25 | 432.15 | 432.15 | 432.15 | 432.15 | 37.069 | 0 |
| 2024-04-24 | 432.15 | 432.15 | 432.15 | 432.15 | 37.069 | 0 |
| 2024-04-23 | 432.15 | 432.15 | 432.15 | 432.15 | 37.069 | 0 |
| 2024-04-22 | 432.15 | 432.15 | 432.15 | 432.15 | 37.069 | 16 |
| 2024-04-19 | 445.50 | 445.50 | 445.50 | 445.50 | 38.214 | 0 |
| 2024-04-18 | 445.50 | 445.50 | 445.50 | 445.50 | 38.214 | 0 |
| 2024-04-17 | 445.50 | 445.50 | 445.50 | 445.50 | 38.214 | 8 |
| 2024-04-16 | 444.40 | 444.40 | 444.40 | 444.40 | 38.120 | 0 |
| 2024-04-15 | 444.40 | 444.40 | 444.40 | 444.40 | 38.120 | 0 |
| 2024-04-12 | 444.40 | 444.40 | 444.40 | 444.40 | 38.120 | 0 |
| 2024-04-11 | 447.04 | 447.04 | 444.40 | 444.40 | 38.120 | 16 |
| 2024-04-10 | 445.05 | 446.60 | 445.05 | 446.60 | 38.308 | 368 |
| 2024-04-09 | 445.05 | 445.05 | 445.05 | 445.05 | 38.175 | 8 |
| 2024-04-08 | 461.38 | 461.38 | 459.54 | 459.54 | 39.418 | 2,728 |
| 2024-04-05 | 429.57 | 429.57 | 429.57 | 429.57 | 36.848 | 0 |
| 2024-04-04 | 429.57 | 429.57 | 429.57 | 429.57 | 36.848 | 0 |
| 2024-04-03 | 429.57 | 429.57 | 429.57 | 429.57 | 36.848 | 0 |
| 2024-04-02 | 429.57 | 429.57 | 429.57 | 429.57 | 36.848 | 0 |
| 2024-04-01 | 429.57 | 429.57 | 429.57 | 429.57 | 36.848 | 8 |
| 2024-03-28 | 418.32 | 418.32 | 418.32 | 418.32 | 35.883 | 8 |
| 2024-03-27 | 418.32 | 418.32 | 418.32 | 418.32 | 35.883 | 0 |
| 2024-03-26 | 418.32 | 418.32 | 418.32 | 418.32 | 35.883 | 0 |
| 2024-03-25 | 418.32 | 418.32 | 418.32 | 418.32 | 35.883 | 0 |
| 2024-03-22 | 418.32 | 418.32 | 418.32 | 418.32 | 35.883 | 0 |
| 2024-03-21 | 418.32 | 418.32 | 418.32 | 418.32 | 35.883 | 0 |
| 2024-03-20 | 418.32 | 418.32 | 418.32 | 418.32 | 35.883 | 160 |
| 2024-03-19 | 418.20 | 418.20 | 418.20 | 418.20 | 35.872 | 0 |
| 2024-03-18 | 409.27 | 418.20 | 409.27 | 418.20 | 35.872 | 56 |
| 2024-03-15 | 394.79 | 394.79 | 394.79 | 394.79 | 33.864 | 0 |
| 2024-03-14 | 394.79 | 394.79 | 394.79 | 394.79 | 33.864 | 0 |
| 2024-03-13 | 394.79 | 394.79 | 394.79 | 394.79 | 33.864 | 160 |
| 2024-03-12 | 374.81 | 374.81 | 374.81 | 374.81 | 32.150 | 0 |
| 2024-03-11 | 374.81 | 374.81 | 374.81 | 374.81 | 32.150 | 48 |
| 2024-03-08 | 369.26 | 369.26 | 369.26 | 369.26 | 31.674 | 48 |
| 2024-03-07 | 350.00 | 350.00 | 350.00 | 350.00 | 30.022 | 0 |
| 2024-03-06 | 350.00 | 350.00 | 350.00 | 350.00 | 30.022 | 0 |
| 2024-03-05 | 350.00 | 350.00 | 350.00 | 350.00 | 30.022 | 0 |
| 2024-03-04 | 350.00 | 350.00 | 350.00 | 350.00 | 30.022 | 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.