Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 0 |
| 2025-08-06 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 0 |
| 2025-08-05 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 0 |
| 2025-08-04 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 0 |
| 2025-08-01 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 0 |
| 2025-07-31 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 0 |
| 2025-07-30 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 0 |
| 2025-07-29 | 397.39 | 397.39 | 397.39 | 397.39 | 44.067 | 32 |
| 2025-07-28 | 397.02 | 397.02 | 397.02 | 397.02 | 42.179 | 0 |
| 2025-07-25 | 397.02 | 397.02 | 397.02 | 397.02 | 42.179 | 88 |
| 2025-07-24 | 407.20 | 407.20 | 407.20 | 407.20 | 43.260 | 0 |
| 2025-07-23 | 407.20 | 407.20 | 407.20 | 407.20 | 43.260 | 48 |
| 2025-07-22 | 400.17 | 400.17 | 400.17 | 400.17 | 42.513 | 0 |
| 2025-07-21 | 400.17 | 400.17 | 400.17 | 400.17 | 42.513 | 0 |
| 2025-07-18 | 400.17 | 400.17 | 400.17 | 400.17 | 42.513 | 0 |
| 2025-07-17 | 400.17 | 400.17 | 400.17 | 400.17 | 42.513 | 8 |
| 2025-07-16 | 411.60 | 411.60 | 411.60 | 411.60 | 43.728 | 0 |
| 2025-07-15 | 411.60 | 411.60 | 411.60 | 411.60 | 43.728 | 8 |
| 2025-07-14 | 420.00 | 420.00 | 414.95 | 417.53 | 44.358 | 40 |
| 2025-07-11 | 424.42 | 424.42 | 424.42 | 424.42 | 45.090 | 1,176 |
| 2025-07-10 | 409.88 | 428.82 | 409.88 | 428.82 | 45.557 | 568 |
| 2025-07-09 | 395.46 | 395.46 | 395.46 | 395.46 | 42.013 | 0 |
| 2025-07-08 | 395.46 | 395.46 | 395.46 | 395.46 | 42.013 | 0 |
| 2025-07-07 | 392.04 | 395.46 | 391.25 | 395.46 | 42.013 | 440 |
| 2025-07-04 | 376.00 | 376.00 | 376.00 | 376.00 | 39.946 | 0 |
| 2025-07-03 | 376.00 | 376.00 | 376.00 | 376.00 | 39.946 | 0 |
| 2025-07-02 | 376.00 | 376.00 | 376.00 | 376.00 | 39.946 | 0 |
| 2025-07-01 | 376.00 | 376.00 | 376.00 | 376.00 | 39.946 | 64 |
| 2025-06-30 | 369.74 | 369.74 | 369.74 | 369.74 | 39.280 | 0 |
| 2025-06-27 | 369.74 | 369.74 | 369.74 | 369.74 | 39.280 | 168 |
| 2025-06-26 | 376.20 | 376.20 | 376.20 | 376.20 | 39.967 | 40 |
| 2025-06-25 | 377.93 | 377.93 | 375.92 | 377.03 | 40.055 | 112 |
| 2025-06-24 | 388.69 | 388.69 | 388.69 | 388.69 | 41.294 | 0 |
| 2025-06-23 | 388.69 | 388.69 | 388.69 | 388.69 | 41.294 | 0 |
| 2025-06-20 | 387.62 | 388.69 | 387.62 | 388.69 | 41.294 | 136 |
| 2025-06-18 | 379.25 | 379.25 | 379.25 | 379.25 | 40.291 | 0 |
| 2025-06-17 | 379.25 | 379.25 | 379.25 | 379.25 | 40.291 | 0 |
| 2025-06-16 | 379.25 | 379.25 | 379.25 | 379.25 | 40.291 | 0 |
| 2025-06-13 | 379.25 | 379.25 | 379.25 | 379.25 | 40.291 | 8 |
| 2025-06-12 | 369.26 | 369.26 | 369.26 | 369.26 | 39.229 | 0 |
| 2025-06-11 | 366.89 | 369.26 | 366.89 | 369.26 | 39.229 | 208 |
| 2025-06-10 | 357.12 | 357.12 | 357.12 | 357.12 | 37.940 | 0 |
| 2025-06-09 | 356.40 | 360.36 | 356.40 | 357.12 | 37.940 | 240 |
| 2025-06-06 | 368.89 | 368.89 | 368.89 | 368.89 | 39.190 | 0 |
| 2025-06-05 | 368.89 | 368.89 | 368.89 | 368.89 | 39.190 | 0 |
| 2025-06-04 | 368.89 | 368.89 | 368.89 | 368.89 | 39.190 | 0 |
| 2025-06-03 | 368.89 | 368.89 | 368.89 | 368.89 | 39.190 | 0 |
| 2025-06-02 | 368.89 | 368.89 | 368.89 | 368.89 | 39.190 | 136 |
| 2025-05-30 | 368.71 | 368.71 | 368.71 | 368.71 | 39.171 | 0 |
| 2025-05-29 | 368.71 | 368.71 | 368.71 | 368.71 | 39.171 | 0 |
| 2025-05-28 | 368.71 | 368.71 | 368.71 | 368.71 | 39.171 | 0 |
| 2025-05-27 | 368.71 | 368.71 | 368.71 | 368.71 | 39.171 | 0 |
| 2025-05-26 | 368.71 | 368.71 | 368.71 | 368.71 | 39.171 | 8 |
| 2025-05-23 | 363.50 | 363.50 | 363.50 | 363.50 | 38.618 | 0 |
| 2025-05-22 | 363.50 | 363.50 | 363.50 | 363.50 | 38.618 | 0 |
| 2025-05-21 | 363.50 | 363.50 | 363.50 | 363.50 | 38.618 | 128 |
| 2025-05-20 | 371.65 | 374.68 | 371.65 | 373.00 | 39.627 | 432 |
| 2025-05-19 | 382.64 | 382.64 | 382.64 | 382.64 | 40.651 | 0 |
| 2025-05-16 | 380.76 | 382.64 | 380.76 | 382.64 | 40.651 | 24 |
| 2025-05-15 | 374.75 | 374.75 | 374.75 | 374.75 | 38.028 | 8 |
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.