Valero Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	779.00	779.00	770.00	770.00	94.221	16
2026-07-23	807.20	807.20	807.20	807.20	98.773	0
2026-07-22	807.20	807.20	807.20	807.20	98.773	104
2026-07-21	810.40	810.40	810.40	810.40	99.164	976
2026-07-20	781.01	795.53	781.01	795.53	97.345	32
2026-07-17	733.81	733.81	733.81	733.81	89.792	0
2026-07-16	733.81	733.81	733.81	733.81	89.792	0
2026-07-15	733.81	733.81	733.81	733.81	89.792	528
2026-07-14	750.88	750.88	750.88	750.88	91.881	48
2026-07-13	732.96	758.00	732.96	758.00	92.752	192
2026-07-10	707.76	707.76	707.76	707.76	86.605	16
2026-07-09	698.50	698.50	698.50	698.50	85.472	0
2026-07-08	698.50	698.50	698.50	698.50	85.472	0
2026-07-07	698.50	698.50	698.50	698.50	85.472	0
2026-07-06	696.90	698.50	696.90	698.50	85.472	976
2026-07-03	709.10	709.10	709.10	709.10	86.769	0
2026-07-02	709.10	709.10	709.10	709.10	86.769	368
2026-07-01	691.44	691.44	691.44	691.44	84.608	528
2026-06-30	692.78	692.78	692.78	692.78	84.772	0
2026-06-29	698.14	698.14	692.78	692.78	84.772	176
2026-06-26	671.99	671.99	671.39	671.39	82.154	320
2026-06-25	605.73	605.73	605.73	605.73	74.120	0
2026-06-24	605.73	605.73	605.73	605.73	74.120	0
2026-06-23	605.73	605.73	605.73	605.73	74.120	0
2026-06-22	605.73	605.73	605.73	605.73	74.120	0
2026-06-19	605.73	605.73	605.73	605.73	74.120	0
2026-06-18	605.73	605.73	605.73	605.73	74.120	80
2026-06-17	614.88	614.88	614.88	614.88	75.240	0
2026-06-16	614.88	614.88	614.88	614.88	75.240	8
2026-06-15	659.26	659.26	620.00	627.00	76.723	456
2026-06-12	665.98	665.98	665.98	665.98	81.492	0
2026-06-11	665.98	665.98	665.98	665.98	81.492	120
2026-06-10	663.30	663.30	663.30	663.30	81.164	48
2026-06-09	669.90	669.90	669.90	669.90	81.972	0
2026-06-08	669.90	669.90	669.90	669.90	81.972	16
2026-06-05	667.55	667.55	667.55	667.55	81.684	0
2026-06-03	667.55	667.55	667.55	667.55	81.684	40
2026-06-02	609.40	652.80	609.40	652.80	79.880	88
2026-06-01	609.39	609.39	609.39	609.39	74.568	0
2026-05-29	609.39	609.39	609.39	609.39	74.568	0
2026-05-28	609.39	609.39	609.39	609.39	74.568	0
2026-05-27	609.39	609.39	609.39	609.39	74.568	0
2026-05-26	609.39	609.39	609.39	609.39	74.568	0
2026-05-25	610.61	610.61	609.39	609.39	74.568	96
2026-05-22	616.00	616.00	614.61	614.61	75.206	96
2026-05-21	621.18	621.18	621.18	621.18	76.010	24
2026-05-20	636.00	636.00	630.31	630.31	77.128	280
2026-05-19	654.31	657.15	654.31	655.20	80.173	104
2026-05-18	645.76	654.31	645.76	654.31	77.995	24
2026-05-15	602.07	602.07	602.07	602.07	71.768	0
2026-05-14	602.07	602.07	602.07	602.07	71.768	88
2026-05-13	603.90	603.90	603.90	603.90	71.986	16
2026-05-12	609.39	609.39	609.39	609.39	72.640	120
2026-05-11	602.39	607.11	601.21	601.21	71.665	1,608
2026-05-08	572.46	593.34	572.46	593.34	70.727	72
2026-05-07	560.86	560.86	560.86	560.86	66.855	16
2026-05-06	580.94	580.94	580.94	580.94	69.249	24
2026-05-05	621.59	621.59	621.59	621.59	74.095	0
2026-05-04	618.16	621.59	617.93	621.59	74.095	232
2026-04-30	618.16	618.16	618.16	618.16	73.686	96

← NewerPage 2 of 5 · 249 trading daysOlder →

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.