Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 205.51 | 205.51 | 205.51 | 205.51 | 8.635 | 0 |
| 2021-12-30 | 205.51 | 205.51 | 205.51 | 205.51 | 8.635 | 8,560 |
| 2021-12-29 | 212.59 | 213.15 | 212.59 | 213.15 | 8.956 | 2,888 |
| 2021-12-28 | 207.83 | 207.83 | 207.83 | 207.83 | 8.733 | 8 |
| 2021-12-27 | 201.74 | 201.74 | 201.74 | 201.74 | 8.477 | 0 |
| 2021-12-23 | 201.74 | 201.74 | 201.74 | 201.74 | 8.477 | 0 |
| 2021-12-22 | 201.74 | 201.74 | 201.74 | 201.74 | 8.477 | 6,800 |
| 2021-12-21 | 198.55 | 198.55 | 198.55 | 198.55 | 8.343 | 40 |
| 2021-12-20 | 194.79 | 194.79 | 194.79 | 194.79 | 8.185 | 400 |
| 2021-12-17 | 197.16 | 197.16 | 197.16 | 197.16 | 8.284 | 8 |
| 2021-12-16 | 198.55 | 198.55 | 198.55 | 198.55 | 8.343 | 160 |
| 2021-12-15 | 191.50 | 193.66 | 191.05 | 193.66 | 8.137 | 40 |
| 2021-12-14 | 196.28 | 196.28 | 194.04 | 194.04 | 8.153 | 488 |
| 2021-12-13 | 198.00 | 198.00 | 192.80 | 192.80 | 8.101 | 4,864 |
| 2021-12-10 | 199.48 | 199.48 | 199.48 | 199.48 | 8.382 | 3,680 |
| 2021-12-09 | 201.39 | 201.39 | 201.39 | 201.39 | 8.462 | 0 |
| 2021-12-08 | 201.39 | 201.39 | 201.39 | 201.39 | 8.462 | 0 |
| 2021-12-07 | 201.39 | 201.39 | 201.39 | 201.39 | 8.462 | 0 |
| 2021-12-06 | 201.39 | 201.39 | 201.39 | 201.39 | 8.462 | 80 |
| 2021-12-03 | 199.00 | 199.00 | 199.00 | 199.00 | 8.362 | 80 |
| 2021-12-02 | 200.00 | 200.00 | 200.00 | 200.00 | 8.404 | 8 |
| 2021-12-01 | 195.98 | 195.98 | 195.98 | 195.98 | 8.235 | 120 |
| 2021-11-30 | 189.04 | 189.04 | 185.80 | 187.23 | 7.867 | 360 |
| 2021-11-29 | 194.56 | 194.56 | 191.94 | 191.94 | 8.065 | 4,672 |
| 2021-11-26 | 205.63 | 205.63 | 186.50 | 189.04 | 7.943 | 264 |
| 2021-11-25 | 206.00 | 206.00 | 206.00 | 206.00 | 8.656 | 0 |
| 2021-11-24 | 206.00 | 206.00 | 206.00 | 206.00 | 8.656 | 8 |
| 2021-11-23 | 213.02 | 213.02 | 213.02 | 213.02 | 8.951 | 0 |
| 2021-11-22 | 213.02 | 213.02 | 213.02 | 213.02 | 8.951 | 0 |
| 2021-11-19 | 210.49 | 213.02 | 210.49 | 213.02 | 8.951 | 360 |
| 2021-11-18 | 210.49 | 210.49 | 210.49 | 210.49 | 8.844 | 0 |
| 2021-11-17 | 210.01 | 210.49 | 209.50 | 210.49 | 8.844 | 320 |
| 2021-11-16 | 209.18 | 209.18 | 209.18 | 209.18 | 7.868 | 0 |
| 2021-11-12 | 208.46 | 209.18 | 207.33 | 209.18 | 7.310 | 1,128 |
| 2021-11-11 | 209.37 | 209.37 | 208.46 | 208.46 | 7.285 | 176 |
| 2021-11-10 | 214.28 | 214.28 | 213.68 | 213.68 | 7.468 | 88 |
| 2021-11-09 | 215.00 | 215.00 | 214.28 | 214.28 | 7.489 | 16 |
| 2021-11-08 | 213.41 | 214.73 | 213.41 | 214.73 | 7.504 | 48 |
| 2021-11-05 | 213.41 | 213.41 | 213.41 | 213.41 | 7.458 | 4,800 |
| 2021-11-04 | 215.77 | 215.77 | 215.77 | 215.77 | 7.541 | 0 |
| 2021-11-03 | 215.77 | 215.77 | 215.77 | 215.77 | 7.541 | 464 |
| 2021-11-01 | 217.42 | 217.42 | 217.42 | 217.42 | 7.598 | 0 |
| 2021-10-29 | 216.71 | 217.42 | 216.31 | 217.42 | 7.598 | 1,888 |
| 2021-10-28 | 223.10 | 223.10 | 219.21 | 219.35 | 7.666 | 64 |
| 2021-10-27 | 223.10 | 223.10 | 223.10 | 223.10 | 7.797 | 40 |
| 2021-10-26 | 230.00 | 230.00 | 229.09 | 229.09 | 8.006 | 2,584 |
| 2021-10-25 | 230.46 | 232.30 | 230.00 | 230.00 | 8.038 | 112 |
| 2021-10-22 | 230.23 | 230.23 | 228.00 | 228.00 | 7.968 | 16 |
| 2021-10-21 | 222.20 | 222.20 | 222.20 | 222.20 | 7.765 | 0 |
| 2021-10-20 | 222.20 | 222.20 | 222.20 | 222.20 | 7.765 | 8 |
| 2021-10-19 | 219.87 | 223.74 | 219.87 | 223.74 | 7.819 | 4,832 |
| 2021-10-18 | 219.71 | 219.71 | 214.21 | 214.21 | 7.486 | 32 |
| 2021-10-15 | 216.26 | 216.26 | 216.26 | 216.26 | 7.558 | 8 |
| 2021-10-14 | 220.22 | 220.22 | 218.90 | 218.90 | 7.650 | 232 |
← NewerPage 21 of 21 · 1,254 trading days
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.