Valero Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	570.14	570.14	570.14	570.14	67.962	0
2026-04-28	570.14	570.14	570.14	570.14	67.962	0
2026-04-27	570.14	570.14	570.14	570.14	67.962	0
2026-04-24	570.14	570.14	570.14	570.14	67.962	0
2026-04-23	570.14	570.14	570.14	570.14	67.962	32
2026-04-22	564.48	564.48	564.48	564.48	67.287	0
2026-04-20	560.00	564.48	560.00	564.48	67.287	192
2026-04-17	553.80	553.80	553.80	553.80	66.014	160
2026-04-16	606.52	607.11	604.80	607.11	72.368	232
2026-04-15	588.23	588.23	585.36	586.46	69.907	88
2026-04-14	602.00	602.00	602.00	602.00	71.759	0
2026-04-13	603.00	603.00	598.80	602.00	71.759	4,320
2026-04-10	582.60	585.60	578.40	585.60	69.804	72
2026-04-09	624.64	624.64	595.36	595.36	70.968	152
2026-04-08	612.95	612.95	612.95	612.95	73.065	56
2026-04-07	653.31	653.31	647.01	647.01	77.125	88
2026-04-06	629.92	629.92	629.92	629.92	75.087	0
2026-04-02	632.40	632.40	625.58	629.92	75.087	136
2026-04-01	629.64	629.64	629.64	629.64	75.054	0
2026-03-31	667.32	667.32	629.64	629.64	75.054	4,216
2026-03-30	670.00	671.34	664.64	667.32	79.546	104
2026-03-27	651.00	659.10	651.00	659.10	78.566	80
2026-03-26	627.08	650.87	627.08	648.00	77.243	192
2026-03-25	623.70	623.70	616.77	616.77	73.520	64
2026-03-24	634.88	646.04	634.88	646.04	77.009	104
2026-03-23	627.20	627.20	627.20	627.20	74.763	16
2026-03-20	638.40	643.72	638.40	641.00	76.408	4,400
2026-03-19	640.71	640.71	640.71	640.71	76.374	72
2026-03-18	630.74	630.74	620.37	624.03	74.385	136
2026-03-17	612.56	612.56	612.56	612.56	73.018	16
2026-03-16	611.94	612.56	609.46	612.56	73.018	64
2026-03-13	627.60	627.60	620.00	620.00	73.905	40
2026-03-12	601.80	631.20	601.80	627.60	74.811	176
2026-03-11	585.76	585.76	584.64	584.64	69.690	24
2026-03-10	557.76	562.24	557.76	561.68	66.953	136
2026-03-09	594.72	594.72	594.72	594.72	70.892	32
2026-03-06	597.08	597.08	597.08	597.08	71.173	0
2026-03-05	600.00	600.00	597.08	597.08	71.173	80
2026-03-04	562.02	584.64	562.02	581.74	69.344	352
2026-03-03	576.80	578.34	576.80	578.34	68.939	80
2026-03-02	525.76	557.56	525.76	557.56	66.462	3,136
2026-02-27	525.76	525.76	525.76	525.76	62.671	0
2026-02-26	525.76	525.76	525.76	525.76	62.671	16
2026-02-25	510.64	510.64	510.64	510.64	60.869	160
2026-02-24	509.49	509.49	509.49	509.49	60.732	8
2026-02-23	515.32	515.32	515.32	515.32	61.427	0
2026-02-20	515.32	515.32	515.32	515.32	61.427	0
2026-02-19	515.32	515.32	515.32	515.32	61.427	56
2026-02-18	519.48	519.48	519.48	519.48	61.923	80
2026-02-13	525.45	525.45	525.45	525.45	62.635	0
2026-02-12	534.24	534.24	525.45	525.45	62.635	40
2026-02-11	534.24	534.24	534.24	534.24	63.682	0
2026-02-10	534.24	534.24	534.24	534.24	63.682	80
2026-02-09	534.24	534.24	534.24	534.24	63.682	32
2026-02-06	524.83	529.17	524.83	529.17	63.078	3,224
2026-02-05	503.40	510.16	503.40	507.43	60.486	9,696
2026-02-04	510.00	519.99	510.00	514.00	61.270	3,488
2026-02-03	469.81	469.81	469.81	469.81	56.002	0
2026-02-02	469.81	469.81	469.81	469.81	54.004	16
2026-01-30	483.36	483.36	483.36	483.36	55.562	0

← NewerPage 3 of 21 · 1,252 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.