Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 285.41 | 293.04 | 285.41 | 293.04 | 16.090 | 3,696 |
| 2022-06-24 | 276.90 | 278.00 | 273.95 | 273.95 | 15.042 | 2,384 |
| 2022-06-23 | 286.80 | 287.50 | 268.79 | 273.62 | 15.024 | 22,800 |
| 2022-06-22 | 288.50 | 296.94 | 287.50 | 295.20 | 16.209 | 5,008 |
| 2022-06-21 | 285.71 | 303.00 | 285.71 | 302.02 | 16.583 | 12,024 |
| 2022-06-20 | 285.88 | 286.50 | 284.63 | 285.71 | 15.687 | 1,496 |
| 2022-06-17 | 307.00 | 307.00 | 282.48 | 294.30 | 16.159 | 12,256 |
| 2022-06-15 | 327.00 | 327.00 | 323.00 | 326.06 | 17.903 | 1,648 |
| 2022-06-14 | 348.16 | 352.82 | 340.00 | 344.42 | 18.911 | 5,368 |
| 2022-06-13 | 347.39 | 347.39 | 332.74 | 338.10 | 18.564 | 7,248 |
| 2022-06-10 | 353.85 | 354.90 | 348.60 | 352.47 | 19.353 | 7,832 |
| 2022-06-09 | 351.11 | 357.00 | 351.11 | 357.00 | 19.602 | 9,808 |
| 2022-06-08 | 355.60 | 358.40 | 349.65 | 349.65 | 19.198 | 6,768 |
| 2022-06-07 | 348.48 | 354.61 | 346.83 | 354.61 | 19.471 | 94,064 |
| 2022-06-06 | 328.17 | 335.04 | 328.17 | 333.11 | 18.290 | 2,816 |
| 2022-06-03 | 318.07 | 323.96 | 318.07 | 323.84 | 17.781 | 1,176 |
| 2022-06-02 | 316.87 | 318.07 | 316.87 | 318.07 | 17.464 | 880 |
| 2022-06-01 | 310.50 | 319.44 | 310.50 | 318.68 | 17.498 | 1,256 |
| 2022-05-31 | 315.00 | 315.68 | 307.83 | 307.83 | 16.902 | 1,136 |
| 2022-05-30 | 307.70 | 315.00 | 307.70 | 315.00 | 17.296 | 16 |
| 2022-05-27 | 313.00 | 315.27 | 312.48 | 312.48 | 17.157 | 360 |
| 2022-05-26 | 304.42 | 307.19 | 304.42 | 307.19 | 16.867 | 32 |
| 2022-05-25 | 305.27 | 309.50 | 304.00 | 305.70 | 16.785 | 384 |
| 2022-05-24 | 294.90 | 299.40 | 294.00 | 299.10 | 16.423 | 2,496 |
| 2022-05-23 | 301.46 | 301.46 | 295.00 | 297.17 | 16.317 | 2,040 |
| 2022-05-20 | 300.00 | 300.39 | 295.00 | 299.38 | 16.438 | 2,176 |
| 2022-05-19 | 308.00 | 308.50 | 300.00 | 306.58 | 16.833 | 224 |
| 2022-05-18 | 315.00 | 315.00 | 307.13 | 313.12 | 17.193 | 104 |
| 2022-05-17 | 319.75 | 319.99 | 315.00 | 315.00 | 17.296 | 928 |
| 2022-05-16 | 314.34 | 314.34 | 314.34 | 314.34 | 17.259 | 0 |
| 2022-05-13 | 313.10 | 314.65 | 313.10 | 314.34 | 17.259 | 1,256 |
| 2022-05-12 | 304.42 | 309.07 | 304.42 | 309.07 | 16.970 | 1,256 |
| 2022-05-11 | 309.90 | 310.15 | 309.90 | 310.00 | 17.021 | 1,240 |
| 2022-05-10 | 304.11 | 310.31 | 304.11 | 309.79 | 15.961 | 3,856 |
| 2022-05-09 | 308.89 | 311.23 | 306.94 | 306.96 | 15.150 | 2,136 |
| 2022-05-06 | 324.80 | 324.80 | 321.71 | 321.71 | 15.878 | 560 |
| 2022-05-05 | 317.04 | 317.04 | 313.70 | 313.70 | 15.483 | 1,216 |
| 2022-05-04 | 311.82 | 313.70 | 311.82 | 313.70 | 15.483 | 4,568 |
| 2022-05-03 | 297.82 | 297.82 | 297.82 | 297.82 | 14.699 | 11,440 |
| 2022-05-02 | 284.48 | 292.29 | 284.00 | 290.60 | 14.343 | 6,768 |
| 2022-04-29 | 282.12 | 282.12 | 277.12 | 277.12 | 13.677 | 9,120 |
| 2022-04-28 | 249.60 | 249.60 | 249.60 | 249.60 | 12.319 | 0 |
| 2022-04-27 | 249.60 | 249.60 | 249.60 | 249.60 | 12.319 | 0 |
| 2022-04-26 | 249.60 | 249.60 | 249.60 | 249.60 | 12.319 | 0 |
| 2022-04-25 | 249.60 | 249.60 | 249.60 | 249.60 | 12.319 | 0 |
| 2022-04-22 | 249.60 | 249.60 | 249.60 | 249.60 | 12.319 | 16 |
| 2022-04-20 | 255.00 | 255.00 | 255.00 | 255.00 | 12.586 | 0 |
| 2022-04-19 | 256.89 | 256.89 | 255.00 | 255.00 | 12.586 | 16 |
| 2022-04-18 | 249.14 | 257.25 | 249.14 | 256.15 | 12.642 | 32 |
| 2022-04-14 | 241.44 | 241.44 | 241.44 | 241.44 | 11.916 | 8 |
| 2022-04-13 | 239.52 | 239.52 | 239.52 | 239.52 | 11.822 | 0 |
| 2022-04-12 | 239.00 | 239.52 | 238.81 | 239.52 | 11.822 | 488 |
| 2022-04-11 | 242.40 | 242.40 | 242.40 | 242.40 | 11.964 | 136 |
| 2022-04-08 | 248.26 | 248.26 | 243.76 | 244.46 | 12.065 | 2,680 |
| 2022-04-07 | 243.58 | 243.58 | 243.58 | 243.58 | 12.022 | 0 |
| 2022-04-06 | 242.94 | 243.58 | 242.94 | 243.58 | 12.022 | 5,600 |
| 2022-04-05 | 237.23 | 237.23 | 237.23 | 237.23 | 11.709 | 0 |
| 2022-04-04 | 237.23 | 237.23 | 237.23 | 237.23 | 11.709 | 0 |
| 2022-04-01 | 242.64 | 242.64 | 237.23 | 237.23 | 11.709 | 976 |
| 2022-03-31 | 240.24 | 244.80 | 240.24 | 244.80 | 12.082 | 688 |
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.