Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 399.27 | 399.50 | 398.08 | 399.50 | 37.089 | 48 |
| 2024-11-12 | 398.47 | 399.12 | 398.47 | 399.12 | 37.054 | 16 |
| 2024-11-11 | 395.00 | 395.00 | 393.00 | 393.90 | 36.569 | 112 |
| 2024-11-08 | 387.29 | 389.30 | 387.29 | 389.30 | 36.142 | 32 |
| 2024-11-07 | 377.34 | 377.34 | 377.34 | 377.34 | 35.032 | 0 |
| 2024-11-06 | 377.34 | 377.34 | 377.34 | 377.34 | 35.032 | 0 |
| 2024-11-05 | 379.62 | 381.43 | 377.34 | 377.34 | 35.032 | 288 |
| 2024-11-04 | 375.82 | 375.82 | 375.82 | 375.82 | 34.891 | 24 |
| 2024-11-01 | 380.76 | 380.76 | 380.76 | 380.76 | 35.349 | 0 |
| 2024-10-31 | 380.76 | 380.76 | 380.76 | 380.76 | 35.349 | 0 |
| 2024-10-30 | 380.76 | 380.76 | 380.76 | 380.76 | 35.349 | 0 |
| 2024-10-29 | 380.76 | 380.76 | 380.76 | 380.76 | 35.349 | 8 |
| 2024-10-28 | 369.74 | 377.34 | 369.74 | 377.34 | 35.032 | 352 |
| 2024-10-25 | 381.81 | 381.81 | 381.81 | 381.81 | 35.447 | 0 |
| 2024-10-24 | 381.81 | 381.81 | 381.81 | 381.81 | 35.447 | 0 |
| 2024-10-23 | 381.81 | 381.81 | 381.81 | 381.81 | 35.447 | 16 |
| 2024-10-22 | 387.27 | 387.27 | 387.27 | 387.27 | 35.954 | 8 |
| 2024-10-21 | 382.00 | 382.00 | 382.00 | 382.00 | 35.464 | 0 |
| 2024-10-18 | 382.00 | 382.00 | 382.00 | 382.00 | 35.464 | 0 |
| 2024-10-17 | 382.00 | 382.00 | 382.00 | 382.00 | 35.464 | 0 |
| 2024-10-16 | 382.00 | 382.00 | 382.00 | 382.00 | 35.464 | 16 |
| 2024-10-15 | 385.00 | 386.88 | 385.00 | 386.88 | 35.917 | 24 |
| 2024-10-14 | 397.60 | 397.60 | 397.60 | 397.60 | 36.913 | 40 |
| 2024-10-11 | 400.92 | 400.92 | 400.92 | 400.92 | 37.221 | 0 |
| 2024-10-10 | 400.92 | 400.92 | 400.92 | 400.92 | 37.221 | 24 |
| 2024-10-09 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-10-08 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-10-07 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-10-04 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-10-03 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-10-02 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-10-01 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-09-30 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-09-27 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 0 |
| 2024-09-26 | 369.72 | 369.72 | 369.72 | 369.72 | 34.324 | 24 |
| 2024-09-25 | 366.48 | 366.48 | 366.48 | 366.48 | 34.024 | 8 |
| 2024-09-24 | 375.55 | 375.55 | 375.55 | 375.55 | 34.866 | 0 |
| 2024-09-23 | 375.55 | 375.55 | 375.55 | 375.55 | 34.866 | 8 |
| 2024-09-20 | 377.03 | 377.03 | 377.03 | 377.03 | 35.003 | 0 |
| 2024-09-19 | 377.03 | 377.03 | 377.03 | 377.03 | 35.003 | 8 |
| 2024-09-18 | 375.01 | 375.01 | 375.01 | 375.01 | 34.816 | 8 |
| 2024-09-17 | 369.26 | 369.26 | 369.26 | 369.26 | 34.282 | 0 |
| 2024-09-16 | 370.74 | 370.74 | 369.26 | 369.26 | 34.282 | 16 |
| 2024-09-13 | 377.34 | 377.34 | 377.34 | 377.34 | 35.032 | 0 |
| 2024-09-12 | 377.34 | 377.34 | 377.34 | 377.34 | 35.032 | 8 |
| 2024-09-11 | 379.99 | 379.99 | 379.99 | 379.99 | 35.278 | 0 |
| 2024-09-10 | 379.99 | 379.99 | 379.99 | 379.99 | 35.278 | 8 |
| 2024-09-09 | 381.50 | 381.50 | 381.50 | 381.50 | 35.418 | 304 |
| 2024-09-06 | 375.88 | 375.88 | 375.44 | 375.44 | 34.855 | 56 |
| 2024-09-05 | 397.70 | 397.70 | 397.70 | 397.70 | 36.922 | 0 |
| 2024-09-04 | 397.70 | 397.70 | 397.70 | 397.70 | 36.922 | 0 |
| 2024-09-03 | 408.77 | 408.77 | 397.70 | 397.70 | 36.922 | 184 |
| 2024-09-02 | 375.08 | 417.29 | 375.08 | 416.39 | 38.657 | 112 |
| 2024-08-30 | 387.27 | 387.27 | 387.27 | 387.27 | 35.954 | 0 |
| 2024-08-29 | 387.27 | 387.27 | 387.27 | 387.27 | 35.954 | 0 |
| 2024-08-28 | 387.27 | 387.27 | 387.27 | 387.27 | 35.954 | 0 |
| 2024-08-27 | 389.61 | 389.61 | 386.10 | 387.27 | 35.954 | 64 |
| 2024-08-26 | 393.00 | 393.00 | 393.00 | 393.00 | 36.486 | 0 |
| 2024-08-23 | 393.00 | 393.00 | 393.00 | 393.00 | 36.486 | 0 |
| 2024-08-22 | 393.00 | 393.00 | 393.00 | 393.00 | 36.486 | 0 |
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.