Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 338.30 | 353.50 | 338.30 | 343.74 | 24.510 | 8,744 |
| 2023-03-13 | 336.00 | 336.00 | 336.00 | 336.00 | 23.958 | 8 |
| 2023-03-10 | 344.92 | 352.24 | 327.68 | 344.42 | 24.558 | 14,920 |
| 2023-03-09 | 352.38 | 353.72 | 344.42 | 344.42 | 24.558 | 824 |
| 2023-03-08 | 348.84 | 348.84 | 333.58 | 341.64 | 24.360 | 1,832 |
| 2023-03-07 | 356.00 | 356.00 | 356.00 | 356.00 | 25.384 | 16 |
| 2023-03-06 | 368.74 | 368.74 | 368.74 | 368.74 | 26.292 | 0 |
| 2023-03-03 | 367.20 | 368.74 | 367.20 | 368.74 | 26.292 | 1,168 |
| 2023-03-02 | 347.12 | 347.12 | 347.12 | 347.12 | 24.751 | 0 |
| 2023-03-01 | 346.85 | 347.12 | 346.85 | 347.12 | 24.751 | 168 |
| 2023-02-28 | 353.53 | 353.53 | 346.85 | 346.85 | 24.732 | 56 |
| 2023-02-27 | 345.53 | 351.00 | 345.53 | 351.00 | 25.028 | 824 |
| 2023-02-24 | 336.55 | 344.46 | 336.55 | 343.33 | 24.481 | 1,656 |
| 2023-02-23 | 342.38 | 342.38 | 336.16 | 342.38 | 24.413 | 1,120 |
| 2023-02-22 | 342.74 | 342.74 | 337.00 | 337.28 | 24.049 | 312 |
| 2023-02-17 | 343.00 | 343.00 | 335.77 | 335.77 | 23.942 | 176 |
| 2023-02-16 | 359.73 | 360.97 | 350.82 | 351.73 | 25.080 | 8,416 |
| 2023-02-15 | 359.28 | 359.28 | 357.48 | 357.48 | 25.490 | 112 |
| 2023-02-14 | 360.00 | 368.28 | 354.96 | 365.40 | 26.054 | 216 |
| 2023-02-13 | 364.14 | 364.14 | 364.14 | 364.14 | 25.964 | 0 |
| 2023-02-10 | 353.04 | 365.68 | 318.00 | 364.14 | 25.964 | 11,824 |
| 2023-02-09 | 353.04 | 353.04 | 353.04 | 353.04 | 24.136 | 352 |
| 2023-02-08 | 352.44 | 352.44 | 352.44 | 352.44 | 24.095 | 0 |
| 2023-02-07 | 332.31 | 353.10 | 332.31 | 352.44 | 24.095 | 8,016 |
| 2023-02-06 | 332.00 | 332.00 | 332.00 | 332.00 | 22.698 | 8 |
| 2023-02-03 | 341.50 | 341.50 | 341.25 | 341.25 | 23.330 | 408 |
| 2023-02-02 | 342.85 | 342.85 | 330.75 | 330.75 | 22.613 | 328 |
| 2023-02-01 | 353.50 | 353.50 | 343.00 | 343.00 | 23.450 | 480 |
| 2023-01-31 | 353.68 | 355.32 | 352.99 | 352.99 | 24.133 | 456 |
| 2023-01-30 | 366.12 | 366.12 | 359.44 | 359.44 | 24.574 | 80 |
| 2023-01-27 | 381.52 | 381.52 | 367.90 | 367.90 | 25.152 | 336 |
| 2023-01-26 | 377.81 | 377.81 | 369.19 | 374.99 | 25.637 | 32 |
| 2023-01-25 | 373.33 | 373.33 | 373.33 | 373.33 | 25.524 | 0 |
| 2023-01-24 | 373.33 | 373.33 | 373.33 | 373.33 | 25.524 | 8 |
| 2023-01-23 | 370.62 | 374.81 | 370.62 | 374.81 | 25.625 | 424 |
| 2023-01-20 | 369.78 | 371.16 | 368.59 | 368.59 | 25.200 | 40 |
| 2023-01-19 | 349.65 | 354.55 | 349.65 | 354.55 | 24.240 | 80 |
| 2023-01-18 | 350.02 | 357.70 | 347.34 | 351.05 | 24.000 | 4,184 |
| 2023-01-17 | 350.16 | 358.40 | 347.88 | 350.02 | 23.930 | 8,928 |
| 2023-01-16 | 349.00 | 352.54 | 349.00 | 352.54 | 24.102 | 400 |
| 2023-01-13 | 347.42 | 347.42 | 347.42 | 347.42 | 23.752 | 8 |
| 2023-01-12 | 342.40 | 348.56 | 342.40 | 342.74 | 23.432 | 4,704 |
| 2023-01-11 | 347.55 | 350.40 | 343.35 | 345.57 | 23.626 | 6,528 |
| 2023-01-10 | 340.34 | 344.42 | 334.74 | 344.42 | 23.547 | 864 |
| 2023-01-09 | 337.00 | 337.59 | 337.00 | 337.50 | 23.074 | 976 |
| 2023-01-06 | 340.68 | 340.68 | 333.88 | 333.88 | 22.827 | 2,568 |
| 2023-01-05 | 323.96 | 334.13 | 323.96 | 330.67 | 22.607 | 5,600 |
| 2023-01-04 | 321.26 | 327.04 | 319.74 | 325.44 | 22.250 | 2,720 |
| 2023-01-03 | 338.27 | 339.98 | 325.04 | 327.54 | 22.393 | 64,184 |
| 2023-01-02 | 331.00 | 350.00 | 331.00 | 335.11 | 22.911 | 2,512 |
| 2022-12-29 | 323.40 | 331.00 | 322.08 | 331.00 | 22.630 | 152 |
| 2022-12-28 | 328.69 | 330.98 | 328.69 | 330.98 | 22.628 | 184 |
| 2022-12-27 | 329.00 | 333.75 | 329.00 | 333.44 | 22.796 | 104 |
| 2022-12-26 | 319.23 | 319.45 | 319.23 | 319.45 | 21.840 | 80 |
| 2022-12-23 | 316.50 | 321.41 | 316.50 | 320.00 | 21.878 | 56 |
| 2022-12-22 | 324.16 | 324.16 | 305.00 | 308.15 | 21.067 | 280 |
| 2022-12-21 | 319.35 | 322.36 | 313.85 | 317.44 | 21.703 | 4,136 |
| 2022-12-20 | 320.32 | 320.32 | 316.47 | 319.35 | 21.833 | 1,960 |
| 2022-12-19 | 320.00 | 322.00 | 315.72 | 315.72 | 21.585 | 336 |
| 2022-12-16 | 310.00 | 311.21 | 309.31 | 309.31 | 21.147 | 136 |
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.