Valero Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	483.36	483.36	483.36	483.36	55.562	8
2026-01-28	481.66	481.66	481.66	481.66	55.367	0
2026-01-27	473.98	481.66	473.98	481.66	55.367	80
2026-01-26	505.19	505.19	483.63	483.63	55.593	56
2026-01-23	510.80	510.80	495.60	495.60	56.969	4,008
2026-01-22	506.70	506.70	506.70	506.70	58.245	0
2026-01-21	506.70	506.70	506.70	506.70	58.245	16
2026-01-20	501.50	501.50	498.30	498.30	57.279	24
2026-01-19	502.74	502.74	502.74	502.74	57.790	0
2026-01-16	502.74	502.74	502.74	502.74	57.790	0
2026-01-15	502.74	502.74	502.74	502.74	57.790	0
2026-01-14	504.25	510.00	502.74	502.74	57.790	7,400
2026-01-13	485.50	485.50	485.50	485.50	55.808	0
2026-01-12	492.50	492.50	485.50	485.50	55.808	96
2026-01-09	521.04	521.04	494.00	495.56	56.964	216
2026-01-08	501.00	516.00	493.00	516.00	59.314	4,248
2026-01-07	505.92	505.92	496.79	498.24	57.272	5,936
2026-01-06	488.53	495.88	479.71	480.20	55.199	4,920
2026-01-05	447.30	447.30	447.30	447.30	51.417	0
2026-01-02	447.30	447.30	447.30	447.30	51.417	0
2025-12-30	447.30	447.30	447.30	447.30	51.417	0
2025-12-29	447.30	447.30	447.30	447.30	51.417	0
2025-12-26	447.30	447.30	447.30	447.30	51.417	0
2025-12-23	447.30	447.30	447.30	447.30	51.417	0
2025-12-22	447.30	447.30	447.30	447.30	51.417	0
2025-12-19	447.30	447.30	447.30	447.30	51.417	0
2025-12-18	447.30	447.30	447.30	447.30	51.417	16
2025-12-17	445.05	445.05	445.05	445.05	51.158	0
2025-12-16	445.05	445.05	445.05	445.05	51.158	8
2025-12-15	453.56	453.56	453.56	453.56	52.137	0
2025-12-12	453.56	453.56	453.56	453.56	52.137	8
2025-12-11	477.60	477.60	477.60	477.60	54.900	16
2025-12-10	477.60	477.60	477.60	477.60	54.900	88
2025-12-09	466.71	466.71	466.71	466.71	53.648	0
2025-12-08	466.71	466.71	466.71	466.71	53.648	0
2025-12-05	466.71	466.71	466.71	466.71	53.648	0
2025-12-04	467.65	467.65	466.71	466.71	53.648	120
2025-12-03	479.22	479.22	479.22	479.22	55.086	0
2025-12-02	479.22	479.22	479.22	479.22	55.086	0
2025-12-01	445.24	479.22	445.24	479.22	55.086	176
2025-11-28	477.52	477.52	477.52	477.52	54.891	0
2025-11-27	477.52	477.52	477.52	477.52	54.891	0
2025-11-26	477.52	477.52	477.52	477.52	54.891	0
2025-11-25	477.52	477.52	477.52	477.52	54.891	0
2025-11-24	477.52	477.52	477.52	477.52	54.891	0
2025-11-21	477.52	477.52	477.52	477.52	54.891	0
2025-11-19	477.52	477.52	477.52	477.52	54.891	0
2025-11-18	477.52	477.52	477.52	477.52	54.891	0
2025-11-17	477.52	477.52	477.52	477.52	54.891	0
2025-11-14	477.52	477.52	477.52	477.52	52.952	0
2025-11-13	477.52	477.52	477.52	477.52	52.952	0
2025-11-12	477.52	477.52	477.52	477.52	52.952	0
2025-11-11	475.17	477.52	475.17	477.52	52.952	408
2025-11-10	473.34	473.34	473.34	473.34	52.489	0
2025-11-07	473.34	473.34	473.34	473.34	52.489	0
2025-11-06	472.88	473.34	472.88	473.34	52.489	88
2025-11-05	437.80	437.80	437.80	437.80	48.548	0
2025-11-04	437.80	437.80	437.80	437.80	48.548	0
2025-11-03	437.80	437.80	437.80	437.80	48.548	0
2025-10-31	437.80	437.80	437.80	437.80	48.548	0

← NewerPage 4 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.