Valero Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	236.97	238.51	236.97	238.51	11.772	480
2022-03-29	229.22	229.22	229.22	229.22	11.313	0
2022-03-28	230.70	230.70	229.22	229.22	11.313	1,000
2022-03-25	231.39	231.77	231.39	231.77	11.439	4,336
2022-03-24	232.07	232.07	232.07	232.07	11.454	8
2022-03-23	229.08	229.08	229.08	229.08	11.306	0
2022-03-22	228.17	229.09	228.17	229.08	11.306	88
2022-03-21	233.00	234.14	232.69	232.69	11.485	3,384
2022-03-18	224.62	227.70	224.62	226.12	11.160	360
2022-03-17	223.01	223.01	223.01	223.01	11.007	1,360
2022-03-16	220.00	220.00	215.50	215.50	10.636	104
2022-03-15	215.33	219.13	215.33	219.13	10.815	12,128
2022-03-14	231.15	231.15	231.15	231.15	11.408	8
2022-03-11	233.37	233.37	231.58	231.58	11.430	10,752
2022-03-10	225.07	225.07	225.07	225.07	11.108	8
2022-03-09	222.19	222.19	218.00	220.89	10.902	3,376
2022-03-08	225.12	234.90	225.12	230.41	11.372	1,888
2022-03-07	218.59	218.59	218.59	218.59	10.789	0
2022-03-04	218.59	218.59	218.59	218.59	10.789	80
2022-03-03	209.16	210.40	209.00	210.40	10.384	2,096
2022-03-02	212.31	215.01	211.80	215.01	10.612	2,616
2022-02-25	217.41	217.41	217.41	217.41	10.730	4,240
2022-02-24	217.15	217.15	211.00	212.51	10.489	1,088
2022-02-23	215.83	217.16	215.50	217.16	10.718	576
2022-02-22	218.00	218.00	218.00	218.00	10.759	8
2022-02-21	224.32	224.32	222.86	222.86	10.999	328
2022-02-18	222.00	223.00	222.00	223.00	11.006	1,128
2022-02-17	225.50	225.50	225.50	225.50	11.130	8
2022-02-16	230.55	230.55	225.50	225.50	11.130	40
2022-02-15	229.33	230.46	227.00	228.02	11.254	1,976
2022-02-14	238.80	238.80	232.00	233.53	11.526	432
2022-02-11	239.70	242.88	239.70	242.88	11.987	24,936
2022-02-10	234.61	234.61	234.61	234.61	11.579	8
2022-02-09	231.55	231.55	231.55	231.55	11.428	2,480
2022-02-08	234.72	234.72	231.44	231.44	11.423	1,480
2022-02-07	235.08	235.08	235.08	235.08	11.602	1,200
2022-02-04	227.01	227.01	227.01	227.01	11.204	0
2022-02-03	227.01	227.01	227.01	227.01	11.204	8
2022-02-02	211.63	227.46	211.63	227.46	11.226	664
2022-02-01	216.00	216.00	216.00	216.00	9.679	0
2022-01-31	216.00	216.00	216.00	216.00	9.076	8
2022-01-28	216.92	216.92	216.92	216.92	9.115	8
2022-01-27	219.98	219.98	219.98	219.98	9.243	2,080
2022-01-26	220.22	220.22	220.22	220.22	9.253	160
2022-01-25	219.55	219.55	219.13	219.13	9.207	16
2022-01-24	210.76	210.76	209.01	209.01	8.782	288
2022-01-21	217.04	218.46	217.04	218.46	9.179	24,040
2022-01-20	227.93	227.93	227.93	227.93	9.577	8
2022-01-19	234.72	234.72	232.32	232.32	9.762	168
2022-01-18	237.13	238.80	237.13	238.80	10.034	64
2022-01-17	237.13	237.13	237.13	237.13	9.964	8
2022-01-14	230.20	233.21	230.20	232.53	9.770	1,488
2022-01-13	233.89	233.89	232.77	233.30	9.803	30,112
2022-01-12	233.38	233.38	233.38	233.38	9.806	12,000
2022-01-11	226.32	226.32	226.32	226.32	9.509	0
2022-01-10	226.32	226.32	226.32	226.32	9.509	8
2022-01-07	224.22	224.22	224.22	224.22	9.421	0
2022-01-06	224.22	224.22	224.22	224.22	9.421	0
2022-01-05	225.23	225.23	224.22	224.22	9.421	1,552
2022-01-04	205.51	222.56	205.51	222.56	9.351	1,368

← NewerPage 20 of 21 · 1,254 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.