Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 374.75 | 374.75 | 374.75 | 374.75 | 38.028 | 8 |
| 2025-05-14 | 379.00 | 379.00 | 379.00 | 379.00 | 38.459 | 8 |
| 2025-05-13 | 375.78 | 375.78 | 375.78 | 375.78 | 38.132 | 16 |
| 2025-05-12 | 372.05 | 372.05 | 370.30 | 371.35 | 37.683 | 136 |
| 2025-05-09 | 346.95 | 346.95 | 346.95 | 346.95 | 35.207 | 0 |
| 2025-05-08 | 346.95 | 346.95 | 346.95 | 346.95 | 35.207 | 1,120 |
| 2025-05-07 | 333.73 | 333.73 | 333.73 | 333.73 | 33.865 | 16 |
| 2025-05-06 | 327.68 | 327.68 | 327.68 | 327.68 | 33.251 | 0 |
| 2025-05-05 | 327.68 | 327.68 | 327.68 | 327.68 | 33.251 | 0 |
| 2025-05-02 | 327.68 | 327.68 | 327.68 | 327.68 | 33.251 | 0 |
| 2025-04-30 | 327.68 | 327.68 | 327.68 | 327.68 | 33.251 | 0 |
| 2025-04-29 | 327.68 | 327.68 | 327.68 | 327.68 | 33.251 | 0 |
| 2025-04-28 | 327.68 | 327.68 | 327.68 | 327.68 | 33.251 | 56 |
| 2025-04-25 | 327.36 | 327.36 | 327.36 | 327.36 | 33.219 | 0 |
| 2025-04-24 | 327.36 | 327.36 | 327.36 | 327.36 | 33.219 | 0 |
| 2025-04-23 | 327.36 | 327.36 | 327.36 | 327.36 | 33.219 | 144 |
| 2025-04-22 | 321.91 | 321.91 | 321.91 | 321.91 | 32.666 | 104 |
| 2025-04-17 | 315.84 | 315.84 | 315.84 | 315.84 | 32.050 | 0 |
| 2025-04-16 | 328.35 | 328.35 | 315.84 | 315.84 | 32.050 | 216 |
| 2025-04-15 | 325.11 | 325.11 | 325.11 | 325.11 | 32.991 | 16 |
| 2025-04-14 | 324.70 | 324.70 | 324.70 | 324.70 | 32.949 | 8 |
| 2025-04-11 | 324.70 | 324.70 | 324.70 | 324.70 | 32.949 | 0 |
| 2025-04-10 | 333.20 | 333.20 | 324.70 | 324.70 | 32.949 | 16 |
| 2025-04-09 | 320.00 | 320.00 | 320.00 | 320.00 | 32.472 | 8 |
| 2025-04-08 | 322.56 | 322.56 | 318.36 | 318.36 | 32.306 | 24 |
| 2025-04-07 | 311.60 | 311.60 | 309.10 | 309.10 | 31.366 | 32 |
| 2025-04-04 | 332.16 | 332.16 | 306.24 | 307.99 | 31.253 | 504 |
| 2025-04-03 | 350.11 | 350.11 | 350.11 | 350.11 | 35.527 | 24 |
| 2025-04-02 | 378.86 | 378.86 | 378.86 | 378.86 | 38.445 | 8 |
| 2025-04-01 | 379.62 | 379.62 | 379.62 | 379.62 | 38.522 | 16 |
| 2025-03-31 | 391.56 | 391.56 | 391.56 | 391.56 | 39.734 | 0 |
| 2025-03-28 | 391.56 | 391.56 | 391.56 | 391.56 | 39.734 | 0 |
| 2025-03-27 | 391.56 | 391.56 | 391.56 | 391.56 | 39.734 | 8 |
| 2025-03-26 | 390.00 | 390.04 | 390.00 | 390.04 | 39.579 | 808 |
| 2025-03-25 | 380.00 | 380.00 | 380.00 | 380.00 | 38.561 | 0 |
| 2025-03-24 | 385.00 | 385.00 | 380.00 | 380.00 | 38.561 | 120 |
| 2025-03-21 | 382.92 | 382.92 | 382.92 | 382.92 | 38.857 | 8 |
| 2025-03-20 | 362.94 | 362.94 | 362.94 | 362.94 | 36.829 | 0 |
| 2025-03-19 | 362.94 | 362.94 | 362.94 | 362.94 | 36.829 | 0 |
| 2025-03-18 | 362.94 | 362.94 | 362.94 | 362.94 | 36.829 | 0 |
| 2025-03-17 | 362.94 | 362.94 | 362.94 | 362.94 | 36.829 | 0 |
| 2025-03-14 | 362.94 | 362.94 | 362.94 | 362.94 | 36.829 | 0 |
| 2025-03-13 | 370.02 | 370.02 | 362.94 | 362.94 | 36.829 | 16 |
| 2025-03-12 | 358.00 | 365.00 | 358.00 | 365.00 | 37.038 | 16 |
| 2025-03-11 | 376.29 | 376.29 | 376.29 | 376.29 | 38.184 | 64 |
| 2025-03-10 | 374.07 | 375.18 | 374.07 | 375.18 | 38.071 | 24 |
| 2025-03-07 | 370.00 | 370.80 | 370.00 | 370.08 | 37.554 | 456 |
| 2025-03-06 | 353.85 | 353.85 | 353.85 | 353.85 | 35.907 | 96 |
| 2025-03-05 | 370.00 | 370.00 | 349.44 | 354.12 | 35.934 | 304 |
| 2025-02-28 | 384.00 | 384.00 | 384.00 | 384.00 | 38.966 | 0 |
| 2025-02-27 | 384.00 | 384.00 | 384.00 | 384.00 | 38.966 | 0 |
| 2025-02-26 | 384.00 | 384.00 | 384.00 | 384.00 | 38.966 | 8 |
| 2025-02-25 | 390.00 | 390.00 | 386.88 | 386.88 | 39.259 | 88 |
| 2025-02-24 | 384.00 | 390.00 | 384.00 | 390.00 | 39.575 | 16 |
| 2025-02-21 | 384.79 | 384.79 | 384.79 | 384.79 | 39.047 | 0 |
| 2025-02-20 | 384.79 | 384.79 | 384.79 | 384.79 | 39.047 | 0 |
| 2025-02-19 | 384.79 | 384.79 | 384.79 | 384.79 | 39.047 | 0 |
| 2025-02-18 | 384.79 | 384.79 | 384.79 | 384.79 | 39.047 | 0 |
| 2025-02-17 | 384.79 | 384.79 | 384.79 | 384.79 | 39.047 | 0 |
| 2025-02-14 | 384.79 | 384.79 | 384.79 | 384.79 | 39.047 | 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.