Valero Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	309.00	309.00	309.00	309.00	25.376	56
2023-11-30	308.00	308.00	306.00	306.00	25.130	376
2023-11-29	309.85	309.85	308.00	308.00	25.294	40
2023-11-28	308.00	308.00	308.00	308.00	25.294	8
2023-11-27	303.29	305.35	303.29	305.35	25.076	264
2023-11-24	304.73	308.50	304.73	308.50	25.335	16
2023-11-23	298.10	298.10	298.10	298.10	24.481	0
2023-11-22	299.00	299.00	298.10	298.10	24.481	48
2023-11-21	301.00	301.00	300.82	300.82	24.704	1,608
2023-11-20	304.80	306.60	304.20	304.20	24.982	40
2023-11-17	305.00	305.00	305.00	305.00	25.048	40
2023-11-16	296.44	298.84	295.74	298.10	24.481	480
2023-11-14	306.30	306.30	306.30	306.30	25.154	1,240
2023-11-13	300.30	300.30	300.30	300.30	23.557	0
2023-11-10	298.50	300.30	298.50	300.30	23.557	3,136
2023-11-09	296.50	296.50	296.50	296.50	23.259	8
2023-11-08	301.24	301.24	301.24	301.24	23.630	0
2023-11-07	303.50	303.50	299.30	301.24	23.630	1,000
2023-11-06	310.08	310.08	310.08	310.08	24.324	0
2023-11-03	310.08	310.08	310.08	310.08	24.324	32
2023-11-01	308.45	308.45	308.45	308.45	24.196	0
2023-10-31	308.45	308.45	308.45	308.45	24.196	0
2023-10-30	308.45	308.45	308.45	308.45	24.196	0
2023-10-27	305.61	308.45	304.18	308.45	24.196	40
2023-10-26	309.34	313.77	309.34	313.03	24.555	112
2023-10-25	322.31	322.31	318.00	318.00	24.945	16
2023-10-24	328.66	328.66	323.94	323.94	25.411	24
2023-10-23	327.36	327.69	327.36	327.69	25.705	16
2023-10-20	335.58	335.58	335.58	335.58	26.324	0
2023-10-19	332.18	335.58	332.18	335.58	26.324	80
2023-10-18	330.66	330.66	330.66	330.66	25.938	0
2023-10-17	327.36	330.66	327.36	330.66	25.938	136
2023-10-16	326.42	327.93	324.16	324.16	25.428	48
2023-10-13	321.00	321.00	321.00	321.00	25.181	8
2023-10-11	330.54	330.54	330.54	330.54	25.929	0
2023-10-10	326.22	330.54	326.22	330.54	25.929	32
2023-10-09	330.00	330.00	330.00	330.00	25.887	0
2023-10-06	330.00	330.00	330.00	330.00	25.887	0
2023-10-05	334.24	334.24	330.00	330.00	25.887	40
2023-10-04	331.44	331.44	331.44	331.44	25.999	8
2023-10-03	337.87	337.92	337.87	337.92	26.508	16
2023-10-02	353.44	353.44	352.80	352.80	27.675	16
2023-09-29	362.72	362.72	355.83	355.83	27.913	16
2023-09-28	367.56	370.79	363.96	369.36	28.974	88
2023-09-27	354.49	354.49	354.49	354.49	27.808	0
2023-09-26	354.49	354.49	354.49	354.49	27.808	8
2023-09-25	365.67	365.67	365.67	365.67	28.685	8
2023-09-22	363.30	364.68	357.57	357.57	28.049	376
2023-09-21	371.32	371.32	358.75	363.30	28.499	6,208
2023-09-20	347.01	347.01	347.01	347.01	27.221	0
2023-09-19	350.05	350.05	347.01	347.01	27.221	112
2023-09-18	356.68	356.68	354.94	354.94	27.843	16
2023-09-15	350.70	350.70	350.17	350.17	27.469	1,608
2023-09-14	357.67	357.67	357.67	357.67	28.057	0
2023-09-13	357.67	357.67	357.67	357.67	28.057	768
2023-09-12	360.50	360.50	359.00	360.50	28.279	520
2023-09-11	354.06	354.06	349.89	352.80	27.675	1,752
2023-09-08	330.96	330.96	330.96	330.96	25.962	0
2023-09-06	330.96	330.96	330.96	330.96	25.962	0
2023-09-05	331.36	331.36	330.96	330.96	25.962	2,400

← NewerPage 13 of 21 · 1,253 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.