Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 388.00 | 388.00 | 388.00 | 388.00 | 39.372 | 0 |
| 2025-02-12 | 388.00 | 388.00 | 388.00 | 388.00 | 39.372 | 8 |
| 2025-02-11 | 389.31 | 389.31 | 389.31 | 389.31 | 39.505 | 8 |
| 2025-02-10 | 390.00 | 390.00 | 390.00 | 390.00 | 39.575 | 8 |
| 2025-02-07 | 400.75 | 400.75 | 400.75 | 400.75 | 40.666 | 0 |
| 2025-02-06 | 400.75 | 400.75 | 400.75 | 400.75 | 40.666 | 8 |
| 2025-02-05 | 410.82 | 410.82 | 410.82 | 410.82 | 41.688 | 8 |
| 2025-02-04 | 398.40 | 398.40 | 398.40 | 398.40 | 40.428 | 0 |
| 2025-02-03 | 388.00 | 399.00 | 388.00 | 398.40 | 40.428 | 144 |
| 2025-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 40.590 | 0 |
| 2025-01-30 | 400.00 | 400.00 | 400.00 | 400.00 | 40.590 | 0 |
| 2025-01-29 | 400.00 | 400.00 | 400.00 | 400.00 | 40.590 | 0 |
| 2025-01-28 | 400.00 | 400.00 | 400.00 | 400.00 | 40.590 | 8 |
| 2025-01-27 | 418.00 | 418.00 | 418.00 | 418.00 | 40.620 | 32 |
| 2025-01-24 | 420.80 | 420.80 | 420.80 | 420.80 | 40.892 | 0 |
| 2025-01-23 | 420.80 | 420.80 | 420.80 | 420.80 | 40.892 | 0 |
| 2025-01-22 | 420.80 | 420.80 | 420.80 | 420.80 | 40.892 | 0 |
| 2025-01-21 | 420.80 | 420.80 | 420.80 | 420.80 | 40.892 | 24 |
| 2025-01-20 | 414.10 | 414.10 | 414.10 | 414.10 | 40.241 | 0 |
| 2025-01-17 | 414.10 | 414.10 | 414.10 | 414.10 | 40.241 | 0 |
| 2025-01-16 | 414.10 | 414.10 | 414.10 | 414.10 | 40.241 | 8 |
| 2025-01-15 | 406.31 | 406.31 | 406.31 | 406.31 | 39.484 | 0 |
| 2025-01-14 | 400.08 | 406.31 | 400.08 | 406.31 | 39.484 | 64 |
| 2025-01-13 | 376.54 | 376.54 | 376.54 | 376.54 | 36.591 | 0 |
| 2025-01-10 | 376.54 | 376.54 | 376.54 | 376.54 | 36.591 | 0 |
| 2025-01-09 | 376.54 | 376.54 | 376.54 | 376.54 | 36.591 | 0 |
| 2025-01-08 | 376.54 | 376.54 | 376.54 | 376.54 | 36.591 | 0 |
| 2025-01-07 | 374.00 | 380.27 | 374.00 | 376.54 | 36.591 | 80 |
| 2025-01-06 | 374.00 | 374.00 | 374.00 | 374.00 | 36.344 | 8 |
| 2025-01-03 | 381.37 | 381.37 | 381.37 | 381.37 | 37.060 | 8 |
| 2025-01-02 | 379.00 | 379.00 | 379.00 | 379.00 | 36.830 | 240 |
| 2024-12-30 | 369.00 | 369.00 | 369.00 | 369.00 | 35.858 | 0 |
| 2024-12-27 | 372.59 | 372.59 | 369.00 | 369.00 | 35.858 | 16 |
| 2024-12-26 | 368.98 | 368.98 | 368.98 | 368.98 | 35.856 | 8 |
| 2024-12-23 | 383.42 | 383.42 | 383.42 | 383.42 | 37.260 | 0 |
| 2024-12-20 | 383.42 | 383.42 | 383.42 | 383.42 | 37.260 | 0 |
| 2024-12-19 | 383.42 | 383.42 | 383.42 | 383.42 | 37.260 | 8 |
| 2024-12-18 | 384.18 | 384.18 | 384.18 | 384.18 | 37.334 | 0 |
| 2024-12-17 | 384.18 | 384.18 | 384.18 | 384.18 | 37.334 | 8 |
| 2024-12-16 | 388.08 | 388.08 | 388.08 | 388.08 | 37.713 | 8 |
| 2024-12-13 | 390.39 | 390.39 | 389.22 | 389.22 | 37.823 | 80 |
| 2024-12-12 | 397.60 | 397.60 | 397.60 | 397.60 | 38.638 | 16 |
| 2024-12-11 | 406.72 | 406.72 | 406.72 | 406.72 | 39.524 | 0 |
| 2024-12-10 | 406.72 | 406.72 | 406.72 | 406.72 | 39.524 | 80 |
| 2024-12-09 | 394.75 | 394.75 | 394.75 | 394.75 | 38.361 | 0 |
| 2024-12-06 | 394.75 | 394.75 | 394.75 | 394.75 | 38.361 | 0 |
| 2024-12-05 | 401.82 | 401.82 | 394.75 | 394.75 | 38.361 | 16 |
| 2024-12-04 | 415.38 | 415.38 | 404.46 | 404.46 | 39.304 | 16 |
| 2024-12-03 | 429.24 | 429.24 | 425.46 | 425.46 | 41.345 | 120 |
| 2024-12-02 | 416.22 | 416.22 | 416.22 | 416.22 | 40.447 | 16 |
| 2024-11-29 | 410.00 | 410.00 | 410.00 | 410.00 | 39.843 | 0 |
| 2024-11-28 | 410.00 | 410.00 | 410.00 | 410.00 | 39.843 | 0 |
| 2024-11-27 | 410.00 | 410.00 | 410.00 | 410.00 | 39.843 | 24 |
| 2024-11-26 | 408.77 | 408.77 | 408.77 | 408.77 | 39.723 | 8 |
| 2024-11-25 | 411.64 | 411.64 | 411.64 | 411.64 | 40.002 | 0 |
| 2024-11-22 | 411.64 | 411.64 | 411.64 | 411.64 | 40.002 | 8 |
| 2024-11-21 | 410.75 | 413.28 | 410.75 | 413.28 | 40.161 | 408 |
| 2024-11-19 | 413.00 | 413.00 | 411.87 | 412.67 | 40.102 | 136 |
| 2024-11-18 | 412.06 | 412.06 | 401.86 | 408.44 | 39.691 | 208 |
| 2024-11-14 | 403.03 | 403.03 | 401.80 | 401.80 | 39.046 | 88 |
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.