Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 274.64 | 274.64 | 274.64 | 274.64 | 16.998 | 88 |
| 2022-09-19 | 269.00 | 271.89 | 267.36 | 267.36 | 16.547 | 136 |
| 2022-09-16 | 273.18 | 273.18 | 268.00 | 271.33 | 16.793 | 184 |
| 2022-09-15 | 274.50 | 274.50 | 271.50 | 273.18 | 16.907 | 1,000 |
| 2022-09-14 | 288.26 | 288.26 | 281.14 | 282.63 | 17.492 | 712 |
| 2022-09-13 | 291.90 | 291.90 | 286.80 | 286.80 | 17.750 | 112 |
| 2022-09-12 | 292.00 | 297.14 | 289.50 | 289.50 | 17.917 | 104 |
| 2022-09-09 | 295.00 | 295.00 | 290.32 | 290.32 | 17.968 | 136 |
| 2022-09-08 | 293.00 | 294.42 | 289.71 | 290.00 | 17.948 | 280 |
| 2022-09-06 | 301.31 | 301.31 | 301.31 | 301.31 | 18.648 | 16 |
| 2022-09-05 | 291.38 | 291.38 | 291.38 | 291.38 | 18.034 | 0 |
| 2022-09-02 | 291.20 | 292.32 | 290.36 | 291.38 | 18.034 | 102,248 |
| 2022-09-01 | 298.00 | 298.00 | 288.00 | 291.00 | 18.010 | 288 |
| 2022-08-31 | 304.20 | 307.23 | 303.90 | 307.23 | 19.015 | 88 |
| 2022-08-30 | 300.02 | 305.01 | 300.02 | 303.51 | 18.784 | 472 |
| 2022-08-29 | 314.03 | 314.03 | 314.03 | 314.03 | 19.435 | 400 |
| 2022-08-26 | 310.00 | 310.00 | 310.00 | 310.00 | 19.186 | 8 |
| 2022-08-25 | 318.37 | 318.37 | 317.75 | 317.75 | 19.666 | 272 |
| 2022-08-24 | 314.34 | 314.34 | 313.72 | 313.72 | 19.416 | 88 |
| 2022-08-23 | 303.32 | 303.32 | 303.32 | 303.32 | 18.773 | 440 |
| 2022-08-22 | 300.00 | 307.00 | 300.00 | 307.00 | 19.000 | 16 |
| 2022-08-19 | 308.05 | 308.05 | 308.05 | 308.05 | 19.065 | 80 |
| 2022-08-18 | 311.40 | 313.80 | 307.80 | 307.80 | 19.050 | 440 |
| 2022-08-17 | 296.02 | 304.79 | 296.02 | 304.79 | 18.864 | 240 |
| 2022-08-16 | 283.60 | 283.60 | 283.60 | 283.60 | 17.552 | 0 |
| 2022-08-15 | 282.00 | 283.60 | 279.00 | 283.60 | 17.552 | 112 |
| 2022-08-12 | 287.97 | 287.97 | 287.97 | 287.97 | 17.823 | 8 |
| 2022-08-11 | 296.00 | 296.00 | 293.74 | 293.74 | 18.180 | 128 |
| 2022-08-10 | 283.00 | 285.59 | 283.00 | 285.50 | 17.670 | 920 |
| 2022-08-09 | 272.83 | 272.83 | 272.83 | 272.83 | 16.886 | 0 |
| 2022-08-08 | 269.57 | 272.83 | 269.57 | 272.83 | 16.886 | 88 |
| 2022-08-05 | 277.90 | 277.90 | 272.70 | 272.70 | 16.877 | 824 |
| 2022-08-04 | 279.00 | 279.00 | 274.00 | 274.00 | 16.958 | 48,248 |
| 2022-08-03 | 289.99 | 289.99 | 285.00 | 288.42 | 17.850 | 96 |
| 2022-08-02 | 294.35 | 299.57 | 291.74 | 299.57 | 17.282 | 51,008 |
| 2022-08-01 | 280.00 | 285.18 | 277.50 | 285.18 | 15.658 | 1,840 |
| 2022-07-29 | 287.56 | 288.12 | 284.33 | 288.12 | 15.820 | 376 |
| 2022-07-28 | 300.44 | 300.44 | 280.00 | 284.33 | 15.612 | 3,664 |
| 2022-07-27 | 286.97 | 286.97 | 286.97 | 286.97 | 15.757 | 8 |
| 2022-07-26 | 288.55 | 288.55 | 287.55 | 287.55 | 15.789 | 728 |
| 2022-07-25 | 290.87 | 290.87 | 290.87 | 290.87 | 15.971 | 8 |
| 2022-07-22 | 283.50 | 283.91 | 283.46 | 283.91 | 15.589 | 80 |
| 2022-07-21 | 276.30 | 286.46 | 276.30 | 286.46 | 15.729 | 6,288 |
| 2022-07-20 | 294.35 | 294.35 | 294.35 | 294.35 | 16.162 | 0 |
| 2022-07-19 | 291.00 | 294.35 | 291.00 | 294.35 | 16.162 | 456 |
| 2022-07-18 | 287.61 | 291.50 | 286.43 | 286.43 | 15.727 | 2,600 |
| 2022-07-15 | 274.54 | 274.54 | 274.54 | 274.54 | 15.074 | 0 |
| 2022-07-14 | 270.00 | 274.54 | 268.50 | 274.54 | 15.074 | 528 |
| 2022-07-13 | 279.00 | 279.00 | 274.05 | 275.51 | 15.127 | 512 |
| 2022-07-12 | 279.85 | 283.33 | 279.85 | 283.33 | 15.557 | 32 |
| 2022-07-11 | 278.54 | 291.76 | 278.54 | 289.75 | 15.909 | 272 |
| 2022-07-08 | 281.00 | 284.60 | 280.06 | 281.82 | 15.474 | 2,040 |
| 2022-07-07 | 280.77 | 285.80 | 280.77 | 285.80 | 15.692 | 328 |
| 2022-07-06 | 279.02 | 279.02 | 270.25 | 277.44 | 15.233 | 384 |
| 2022-07-05 | 284.00 | 284.00 | 272.60 | 272.60 | 14.968 | 5,056 |
| 2022-07-04 | 287.00 | 291.76 | 287.00 | 291.76 | 16.020 | 16 |
| 2022-07-01 | 286.00 | 287.00 | 278.60 | 287.00 | 15.758 | 3,416 |
| 2022-06-30 | 280.00 | 290.00 | 276.36 | 290.00 | 15.923 | 1,704 |
| 2022-06-29 | 306.90 | 306.90 | 281.86 | 281.86 | 15.476 | 1,952 |
| 2022-06-28 | 297.02 | 307.69 | 297.02 | 307.40 | 16.878 | 5,840 |
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.