Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 350.00 | 350.00 | 350.00 | 350.00 | 30.022 | 1,600 |
| 2024-02-29 | 352.10 | 352.10 | 352.10 | 352.10 | 30.202 | 0 |
| 2024-02-28 | 352.10 | 352.10 | 352.10 | 352.10 | 30.202 | 0 |
| 2024-02-27 | 352.10 | 352.10 | 352.10 | 352.10 | 30.202 | 0 |
| 2024-02-26 | 352.10 | 352.10 | 352.10 | 352.10 | 30.202 | 0 |
| 2024-02-23 | 348.00 | 352.10 | 348.00 | 352.10 | 30.202 | 336 |
| 2024-02-22 | 337.62 | 345.00 | 337.62 | 345.00 | 29.593 | 16 |
| 2024-02-21 | 353.50 | 353.50 | 353.50 | 353.50 | 30.322 | 0 |
| 2024-02-20 | 353.50 | 353.50 | 353.50 | 353.50 | 30.322 | 0 |
| 2024-02-19 | 353.50 | 353.50 | 353.50 | 353.50 | 30.322 | 0 |
| 2024-02-16 | 353.50 | 353.50 | 353.50 | 353.50 | 30.322 | 0 |
| 2024-02-15 | 353.50 | 353.50 | 353.50 | 353.50 | 30.322 | 32 |
| 2024-02-14 | 340.00 | 340.00 | 340.00 | 340.00 | 29.164 | 0 |
| 2024-02-09 | 340.00 | 340.00 | 340.00 | 340.00 | 29.164 | 0 |
| 2024-02-08 | 340.00 | 340.00 | 340.00 | 340.00 | 29.164 | 0 |
| 2024-02-07 | 340.00 | 340.00 | 340.00 | 340.00 | 29.164 | 0 |
| 2024-02-06 | 340.00 | 340.00 | 340.00 | 340.00 | 29.164 | 0 |
| 2024-02-05 | 340.00 | 340.00 | 340.00 | 340.00 | 29.164 | 8 |
| 2024-02-02 | 343.40 | 343.40 | 338.64 | 338.64 | 29.048 | 40 |
| 2024-02-01 | 346.00 | 346.00 | 346.00 | 346.00 | 29.679 | 0 |
| 2024-01-31 | 346.14 | 346.14 | 345.46 | 346.00 | 29.679 | 368 |
| 2024-01-30 | 336.26 | 336.26 | 336.26 | 336.26 | 28.844 | 0 |
| 2024-01-29 | 336.26 | 336.26 | 336.26 | 336.26 | 27.615 | 8 |
| 2024-01-26 | 333.35 | 334.62 | 330.66 | 330.66 | 27.155 | 336 |
| 2024-01-25 | 329.92 | 329.92 | 326.72 | 326.72 | 26.831 | 104 |
| 2024-01-24 | 319.36 | 319.36 | 316.72 | 316.72 | 26.010 | 16 |
| 2024-01-23 | 324.00 | 324.00 | 319.36 | 319.36 | 26.227 | 48 |
| 2024-01-22 | 316.00 | 322.88 | 316.00 | 322.88 | 26.516 | 520 |
| 2024-01-19 | 311.80 | 311.80 | 311.80 | 311.80 | 25.606 | 8 |
| 2024-01-18 | 313.00 | 313.00 | 313.00 | 313.00 | 25.705 | 16 |
| 2024-01-17 | 318.08 | 318.08 | 315.52 | 315.52 | 25.912 | 120 |
| 2024-01-16 | 324.00 | 324.00 | 318.69 | 319.68 | 26.253 | 168 |
| 2024-01-15 | 319.00 | 323.35 | 317.24 | 317.42 | 26.068 | 488 |
| 2024-01-12 | 319.92 | 319.92 | 315.27 | 316.20 | 25.967 | 336 |
| 2024-01-11 | 310.13 | 310.13 | 309.02 | 309.02 | 25.378 | 560 |
| 2024-01-10 | 309.50 | 309.50 | 306.00 | 306.00 | 25.130 | 16 |
| 2024-01-09 | 312.79 | 312.79 | 312.79 | 312.79 | 25.687 | 32 |
| 2024-01-08 | 313.41 | 313.72 | 308.00 | 313.72 | 25.764 | 40 |
| 2024-01-05 | 318.08 | 322.56 | 318.08 | 320.00 | 26.279 | 384 |
| 2024-01-04 | 320.65 | 320.65 | 320.65 | 320.65 | 26.333 | 0 |
| 2024-01-03 | 320.65 | 320.65 | 320.65 | 320.65 | 26.333 | 0 |
| 2024-01-02 | 321.92 | 321.92 | 318.08 | 320.65 | 26.333 | 656 |
| 2023-12-28 | 316.48 | 320.64 | 316.48 | 320.64 | 26.332 | 48 |
| 2023-12-27 | 320.68 | 320.68 | 319.04 | 319.85 | 26.267 | 272 |
| 2023-12-26 | 322.88 | 322.88 | 322.88 | 322.88 | 26.516 | 0 |
| 2023-12-22 | 322.88 | 322.88 | 322.88 | 322.88 | 26.516 | 8 |
| 2023-12-21 | 320.76 | 320.76 | 319.44 | 319.44 | 26.233 | 24 |
| 2023-12-20 | 331.32 | 331.32 | 331.32 | 331.32 | 27.209 | 8 |
| 2023-12-19 | 321.28 | 321.28 | 321.28 | 321.28 | 26.385 | 40 |
| 2023-12-18 | 320.61 | 326.40 | 320.61 | 323.84 | 26.595 | 816 |
| 2023-12-15 | 318.03 | 318.03 | 316.80 | 316.80 | 26.017 | 112 |
| 2023-12-14 | 311.86 | 314.65 | 311.86 | 314.65 | 25.840 | 416 |
| 2023-12-13 | 306.00 | 306.00 | 305.40 | 305.40 | 25.080 | 16 |
| 2023-12-12 | 302.00 | 302.00 | 300.00 | 300.00 | 24.637 | 32 |
| 2023-12-11 | 306.60 | 306.60 | 306.60 | 306.60 | 25.179 | 8 |
| 2023-12-08 | 302.00 | 302.00 | 302.00 | 302.00 | 24.801 | 0 |
| 2023-12-07 | 302.00 | 302.00 | 302.00 | 302.00 | 24.801 | 0 |
| 2023-12-06 | 310.93 | 310.93 | 302.00 | 302.00 | 24.801 | 48 |
| 2023-12-05 | 310.93 | 310.93 | 310.93 | 310.93 | 25.535 | 0 |
| 2023-12-04 | 309.00 | 310.93 | 305.66 | 310.93 | 25.535 | 48 |
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.