Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 274.96 | 274.96 | 274.96 | 274.96 | 20.601 | 32 |
| 2023-06-09 | 277.00 | 277.00 | 277.00 | 277.00 | 20.754 | 0 |
| 2023-06-07 | 275.00 | 277.00 | 275.00 | 277.00 | 20.754 | 4,152 |
| 2023-06-06 | 266.50 | 267.53 | 266.19 | 266.19 | 19.944 | 1,456 |
| 2023-06-05 | 268.59 | 268.59 | 263.00 | 265.00 | 19.855 | 56 |
| 2023-06-02 | 268.59 | 268.59 | 268.59 | 268.59 | 20.124 | 1,480 |
| 2023-06-01 | 270.00 | 270.00 | 269.00 | 269.00 | 20.155 | 64 |
| 2023-05-31 | 274.80 | 274.80 | 274.80 | 274.80 | 20.589 | 8 |
| 2023-05-30 | 286.52 | 286.52 | 286.52 | 286.52 | 21.467 | 8 |
| 2023-05-29 | 285.82 | 285.82 | 285.82 | 285.82 | 21.415 | 8 |
| 2023-05-26 | 282.24 | 282.24 | 282.24 | 282.24 | 21.147 | 0 |
| 2023-05-25 | 282.24 | 282.24 | 282.24 | 282.24 | 21.147 | 0 |
| 2023-05-24 | 282.24 | 282.24 | 282.24 | 282.24 | 21.147 | 0 |
| 2023-05-23 | 282.24 | 282.24 | 282.24 | 282.24 | 21.147 | 24 |
| 2023-05-22 | 280.00 | 280.00 | 280.00 | 280.00 | 20.979 | 720 |
| 2023-05-19 | 280.56 | 280.56 | 280.56 | 280.56 | 21.021 | 8 |
| 2023-05-18 | 272.97 | 272.97 | 272.97 | 272.97 | 19.464 | 0 |
| 2023-05-17 | 272.97 | 272.97 | 272.97 | 272.97 | 19.464 | 1,600 |
| 2023-05-16 | 271.12 | 271.12 | 271.12 | 271.12 | 19.332 | 80 |
| 2023-05-15 | 271.22 | 271.22 | 271.22 | 271.22 | 19.339 | 0 |
| 2023-05-12 | 271.22 | 271.22 | 271.22 | 271.22 | 19.339 | 0 |
| 2023-05-11 | 271.22 | 271.22 | 271.22 | 271.22 | 19.339 | 8 |
| 2023-05-10 | 272.41 | 272.41 | 272.41 | 272.41 | 19.424 | 8 |
| 2023-05-09 | 269.88 | 269.88 | 269.88 | 269.88 | 19.243 | 0 |
| 2023-05-08 | 269.88 | 269.88 | 269.88 | 269.88 | 19.243 | 8 |
| 2023-05-05 | 262.98 | 262.98 | 262.98 | 262.98 | 18.751 | 0 |
| 2023-05-04 | 265.00 | 265.00 | 262.05 | 262.98 | 18.751 | 904 |
| 2023-05-03 | 272.07 | 272.07 | 271.00 | 271.00 | 19.323 | 40 |
| 2023-05-02 | 285.00 | 285.00 | 276.00 | 280.50 | 20.001 | 5,968 |
| 2023-04-28 | 284.51 | 285.00 | 284.51 | 285.00 | 20.322 | 424 |
| 2023-04-27 | 285.09 | 286.00 | 283.48 | 284.00 | 20.250 | 648 |
| 2023-04-26 | 297.00 | 297.10 | 294.00 | 297.10 | 21.184 | 136 |
| 2023-04-25 | 300.00 | 300.00 | 300.00 | 300.00 | 21.391 | 8 |
| 2023-04-24 | 302.50 | 304.20 | 302.50 | 303.10 | 21.612 | 5,856 |
| 2023-04-20 | 308.50 | 308.50 | 308.50 | 308.50 | 21.997 | 8 |
| 2023-04-19 | 315.52 | 315.52 | 308.15 | 313.60 | 22.361 | 8,048 |
| 2023-04-18 | 314.00 | 314.00 | 313.50 | 313.50 | 22.354 | 288 |
| 2023-04-17 | 323.00 | 323.00 | 318.00 | 318.00 | 22.675 | 16 |
| 2023-04-14 | 327.36 | 327.36 | 327.36 | 327.36 | 23.342 | 8 |
| 2023-04-13 | 329.00 | 329.00 | 321.00 | 327.36 | 23.342 | 104 |
| 2023-04-12 | 333.00 | 333.54 | 333.00 | 333.54 | 23.783 | 1,384 |
| 2023-04-11 | 340.00 | 340.00 | 340.00 | 340.00 | 24.243 | 0 |
| 2023-04-10 | 340.00 | 340.00 | 340.00 | 340.00 | 24.243 | 0 |
| 2023-04-06 | 340.00 | 340.00 | 340.00 | 340.00 | 24.243 | 0 |
| 2023-04-05 | 327.60 | 340.00 | 322.50 | 340.00 | 24.243 | 1,152 |
| 2023-04-04 | 347.55 | 347.55 | 326.90 | 327.60 | 23.359 | 1,120 |
| 2023-04-03 | 351.05 | 351.05 | 347.55 | 347.55 | 24.781 | 6,408 |
| 2023-03-31 | 352.00 | 352.00 | 351.05 | 351.05 | 25.031 | 5,624 |
| 2023-03-30 | 348.01 | 349.80 | 348.01 | 349.80 | 24.942 | 880 |
| 2023-03-29 | 348.01 | 348.01 | 348.01 | 348.01 | 24.814 | 104 |
| 2023-03-28 | 351.22 | 352.58 | 351.22 | 352.58 | 25.140 | 24 |
| 2023-03-27 | 335.00 | 347.48 | 335.00 | 347.48 | 24.777 | 2,416 |
| 2023-03-24 | 336.35 | 337.40 | 336.35 | 337.40 | 24.058 | 112 |
| 2023-03-23 | 343.00 | 343.00 | 343.00 | 343.00 | 24.457 | 800 |
| 2023-03-22 | 350.35 | 350.35 | 348.60 | 348.60 | 24.856 | 24 |
| 2023-03-21 | 347.48 | 347.72 | 342.73 | 347.72 | 24.794 | 1,736 |
| 2023-03-20 | 336.93 | 340.23 | 335.94 | 337.92 | 24.095 | 1,184 |
| 2023-03-17 | 332.00 | 332.00 | 330.00 | 332.00 | 23.673 | 1,680 |
| 2023-03-16 | 327.50 | 333.30 | 327.50 | 333.30 | 23.765 | 816 |
| 2023-03-15 | 334.95 | 337.75 | 330.00 | 332.00 | 23.673 | 1,096 |
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.