Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 316.28 | 317.43 | 312.00 | 317.43 | 21.702 | 512 |
| 2022-12-14 | 326.07 | 326.07 | 317.97 | 317.97 | 21.739 | 912 |
| 2022-12-13 | 321.01 | 322.00 | 315.64 | 319.87 | 21.869 | 1,000 |
| 2022-12-12 | 312.90 | 317.70 | 312.89 | 317.70 | 21.720 | 136 |
| 2022-12-09 | 308.63 | 308.63 | 300.36 | 302.70 | 20.695 | 648 |
| 2022-12-08 | 315.89 | 315.89 | 305.45 | 305.45 | 20.883 | 320 |
| 2022-12-07 | 314.34 | 315.88 | 309.38 | 314.03 | 21.469 | 720 |
| 2022-12-06 | 315.84 | 317.12 | 310.50 | 312.32 | 21.353 | 432 |
| 2022-12-05 | 332.84 | 332.97 | 318.12 | 318.78 | 21.794 | 8,400 |
| 2022-12-02 | 343.74 | 343.74 | 333.88 | 333.88 | 22.827 | 96 |
| 2022-12-01 | 351.34 | 352.45 | 341.91 | 345.45 | 23.618 | 73,312 |
| 2022-11-30 | 359.28 | 359.28 | 359.28 | 359.28 | 24.563 | 0 |
| 2022-11-29 | 365.40 | 365.40 | 357.79 | 359.28 | 24.563 | 5,424 |
| 2022-11-28 | 366.39 | 366.39 | 366.39 | 366.39 | 25.049 | 400 |
| 2022-11-25 | 372.22 | 372.22 | 372.22 | 372.22 | 25.448 | 128 |
| 2022-11-24 | 370.37 | 370.37 | 370.37 | 370.37 | 25.321 | 0 |
| 2022-11-23 | 370.37 | 370.37 | 370.37 | 370.37 | 25.321 | 0 |
| 2022-11-22 | 370.37 | 370.37 | 370.37 | 370.37 | 25.321 | 0 |
| 2022-11-21 | 370.37 | 370.37 | 370.37 | 370.37 | 25.321 | 0 |
| 2022-11-18 | 368.37 | 372.59 | 359.27 | 370.37 | 25.321 | 4,088 |
| 2022-11-17 | 365.56 | 371.52 | 365.56 | 371.52 | 25.400 | 168 |
| 2022-11-16 | 368.68 | 368.68 | 365.56 | 365.56 | 24.992 | 184 |
| 2022-11-14 | 370.44 | 370.44 | 370.44 | 370.44 | 23.903 | 360 |
| 2022-11-11 | 340.00 | 340.00 | 340.00 | 340.00 | 21.043 | 0 |
| 2022-11-10 | 340.00 | 340.00 | 340.00 | 340.00 | 21.043 | 8 |
| 2022-11-09 | 331.50 | 331.50 | 331.50 | 331.50 | 20.517 | 8 |
| 2022-11-08 | 336.94 | 336.94 | 336.94 | 336.94 | 20.853 | 0 |
| 2022-11-07 | 332.00 | 336.94 | 332.00 | 336.94 | 20.853 | 184 |
| 2022-11-04 | 324.00 | 324.00 | 324.00 | 324.00 | 20.052 | 8 |
| 2022-11-03 | 324.00 | 331.50 | 324.00 | 331.50 | 20.517 | 32 |
| 2022-11-01 | 326.04 | 333.63 | 323.73 | 333.63 | 20.648 | 3,224 |
| 2022-10-31 | 327.00 | 327.00 | 327.00 | 327.00 | 20.238 | 8 |
| 2022-10-28 | 338.00 | 338.00 | 337.50 | 337.50 | 20.888 | 240 |
| 2022-10-27 | 340.00 | 340.00 | 340.00 | 340.00 | 21.043 | 0 |
| 2022-10-26 | 342.21 | 342.21 | 340.00 | 340.00 | 21.043 | 80 |
| 2022-10-25 | 339.00 | 339.00 | 339.00 | 339.00 | 20.981 | 40 |
| 2022-10-24 | 330.00 | 330.00 | 330.00 | 330.00 | 20.424 | 0 |
| 2022-10-21 | 324.80 | 332.64 | 324.72 | 330.00 | 20.424 | 8,816 |
| 2022-10-20 | 330.00 | 330.00 | 322.00 | 324.80 | 20.102 | 208 |
| 2022-10-19 | 320.31 | 326.07 | 320.31 | 326.07 | 20.181 | 72 |
| 2022-10-18 | 313.50 | 313.50 | 311.10 | 311.10 | 19.254 | 64 |
| 2022-10-17 | 307.00 | 307.00 | 307.00 | 307.00 | 19.000 | 0 |
| 2022-10-14 | 307.00 | 307.00 | 307.00 | 307.00 | 19.000 | 0 |
| 2022-10-13 | 307.00 | 307.00 | 307.00 | 307.00 | 19.000 | 32 |
| 2022-10-11 | 283.00 | 283.00 | 283.00 | 283.00 | 17.515 | 8 |
| 2022-10-10 | 291.00 | 291.50 | 287.50 | 287.50 | 17.793 | 184 |
| 2022-10-07 | 314.34 | 314.34 | 314.34 | 314.34 | 19.455 | 32 |
| 2022-10-06 | 308.01 | 308.01 | 308.01 | 308.01 | 19.063 | 0 |
| 2022-10-05 | 308.01 | 308.01 | 308.01 | 308.01 | 19.063 | 128 |
| 2022-10-04 | 290.50 | 290.50 | 290.50 | 290.50 | 17.979 | 0 |
| 2022-10-03 | 283.50 | 290.50 | 283.50 | 290.50 | 17.979 | 16 |
| 2022-09-30 | 291.10 | 291.10 | 291.10 | 291.10 | 18.016 | 800 |
| 2022-09-29 | 288.12 | 290.64 | 288.12 | 289.24 | 17.901 | 288 |
| 2022-09-28 | 262.60 | 262.60 | 262.60 | 262.60 | 16.252 | 0 |
| 2022-09-27 | 262.60 | 262.60 | 262.60 | 262.60 | 16.252 | 0 |
| 2022-09-26 | 262.60 | 262.60 | 262.60 | 262.60 | 16.252 | 0 |
| 2022-09-23 | 264.00 | 264.00 | 262.10 | 262.60 | 16.252 | 320 |
| 2022-09-22 | 274.64 | 274.64 | 274.64 | 274.64 | 16.998 | 0 |
| 2022-09-21 | 274.64 | 274.64 | 274.64 | 274.64 | 16.998 | 0 |
| 2022-09-20 | 274.64 | 274.64 | 274.64 | 274.64 | 16.998 | 88 |
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.