Valero Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 442.74 | 454.10 | 432.50 | 446.30 | 446.30 | 3,809 |
| 2026-10-15 | 462.37 | 466.66 | 442.66 | 445.91 | 445.91 | 3,836 |
| 2026-10-14 | 458.38 | 466.00 | 451.00 | 458.99 | 458.99 | 3,992 |
| 2026-10-13 | 437.51 | 455.21 | 431.05 | 455.21 | 455.21 | 3,153 |
| 2026-10-12 | 432.39 | 447.89 | 430.00 | 433.75 | 433.75 | 2,344 |
| 2026-10-09 | 447.53 | 449.74 | 437.77 | 442.63 | 442.63 | 2,142 |
| 2026-10-08 | 427.92 | 444.93 | 418.00 | 444.10 | 444.10 | 4,440 |
| 2026-10-07 | 411.00 | 429.00 | 411.00 | 423.68 | 423.68 | 1,514 |
| 2026-10-06 | 418.00 | 428.00 | 411.50 | 420.92 | 420.92 | 3,887 |
| 2026-10-05 | 400.00 | 421.99 | 397.00 | 421.64 | 421.64 | 6,130 |
| 2026-10-02 | 402.72 | 412.29 | 389.68 | 409.46 | 409.46 | 11,164 |
| 2026-10-01 | 391.00 | 405.63 | 378.00 | 405.54 | 405.54 | 2,978 |
| 2026-09-30 | 391.51 | 399.00 | 380.00 | 395.56 | 395.56 | 168,444 |
| 2026-09-29 | 389.56 | 395.00 | 379.12 | 387.80 | 387.80 | 1,984 |
| 2026-09-28 | 399.00 | 399.00 | 384.90 | 389.11 | 389.11 | 3,054 |
| 2026-09-25 | 380.75 | 389.00 | 370.34 | 379.30 | 379.30 | 3,292 |
| 2026-09-24 | 374.00 | 393.01 | 367.00 | 391.21 | 391.21 | 6,350 |
| 2026-09-23 | 373.00 | 389.43 | 364.98 | 371.45 | 371.45 | 11,250 |
| 2026-09-22 | 391.39 | 404.00 | 375.00 | 388.00 | 388.00 | 5,897 |
| 2026-09-21 | 419.95 | 421.10 | 402.12 | 404.10 | 404.10 | 4,305 |
| 2026-09-18 | 412.50 | 419.00 | 408.05 | 411.46 | 411.46 | 2,530 |
| 2026-09-17 | 409.31 | 411.51 | 393.80 | 410.46 | 410.46 | 2,938 |
| 2026-09-16 | 404.00 | 407.20 | 386.63 | 406.95 | 406.95 | 13,046 |
| 2026-09-15 | 385.10 | 398.38 | 374.00 | 398.38 | 398.38 | 5,534 |
| 2026-09-14 | 396.90 | 400.00 | 375.05 | 380.52 | 380.52 | 7,497 |
| 2026-09-11 | 380.00 | 399.25 | 380.00 | 393.24 | 393.24 | 7,096 |
| 2026-09-10 | 385.05 | 396.19 | 382.49 | 390.00 | 390.00 | 7,484 |
| 2026-09-09 | 385.55 | 389.00 | 379.66 | 385.77 | 385.77 | 3,139 |
| 2026-09-08 | 371.00 | 385.00 | 366.31 | 382.34 | 382.34 | 7,807 |
| 2026-09-04 | 375.00 | 376.00 | 360.00 | 371.09 | 371.09 | 7,977 |
| 2026-09-03 | 356.00 | 375.02 | 356.00 | 370.90 | 370.90 | 3,362 |
| 2026-09-02 | 367.83 | 370.89 | 357.01 | 368.88 | 368.88 | 1,522 |
| 2026-09-01 | 361.50 | 367.30 | 354.92 | 360.68 | 360.68 | 5,542 |
| 2026-08-31 | 355.16 | 365.00 | 350.00 | 356.59 | 356.59 | 4,869 |
| 2026-08-28 | 351.00 | 358.00 | 335.00 | 350.42 | 350.42 | 1,737 |
| 2026-08-27 | 336.00 | 353.23 | 336.00 | 350.01 | 350.01 | 3,495 |
| 2026-08-26 | 343.90 | 349.75 | 322.46 | 347.39 | 347.39 | 1,137 |
| 2026-08-25 | 347.70 | 355.53 | 340.07 | 344.40 | 344.40 | 754 |
| 2026-08-24 | 349.77 | 356.92 | 342.42 | 346.79 | 346.79 | 2,977 |
| 2026-08-21 | 340.00 | 351.21 | 333.00 | 348.58 | 348.58 | 2,613 |
| 2026-08-20 | 346.60 | 356.03 | 340.00 | 343.86 | 343.86 | 3,007 |
| 2026-08-19 | 354.00 | 367.00 | 342.71 | 344.59 | 344.59 | 1,356 |
| 2026-08-18 | 350.63 | 358.00 | 344.20 | 348.73 | 348.73 | 861 |
| 2026-08-17 | 347.45 | 353.77 | 335.00 | 347.25 | 347.25 | 1,660 |
| 2026-08-14 | 348.21 | 357.67 | 339.42 | 339.70 | 339.70 | 2,962 |
| 2026-08-13 | 330.00 | 340.00 | 324.25 | 338.55 | 338.55 | 107,758 |
| 2026-08-12 | 321.40 | 330.92 | 320.00 | 329.98 | 329.98 | 990 |
| 2026-08-11 | 320.91 | 324.04 | 310.00 | 322.94 | 322.94 | 1,921 |
| 2026-08-10 | 299.00 | 314.54 | 292.00 | 314.22 | 314.22 | 1,643 |
| 2026-08-07 | 303.80 | 307.46 | 291.81 | 299.25 | 299.25 | 2,110 |
| 2026-08-06 | 302.00 | 315.00 | 296.84 | 300.90 | 300.90 | 3,894 |
| 2026-08-05 | 316.92 | 316.92 | 300.13 | 302.97 | 302.97 | 838 |
| 2026-08-04 | 312.98 | 314.03 | 300.00 | 306.88 | 306.88 | 2,071 |
| 2026-08-03 | 306.75 | 319.00 | 300.08 | 309.37 | 309.37 | 5,289 |
| 2026-07-31 | 310.92 | 320.05 | 298.80 | 310.24 | 310.24 | 491 |
| 2026-07-30 | 303.00 | 311.84 | 285.03 | 308.28 | 308.28 | 47,041 |
| 2026-07-29 | 304.81 | 311.72 | 301.66 | 303.39 | 303.39 | 1,135 |
| 2026-07-28 | 305.00 | 308.00 | 298.00 | 300.44 | 300.44 | 1,410 |
| 2026-07-27 | 294.97 | 305.01 | 284.68 | 303.34 | 303.34 | 1,567 |
| 2026-07-24 | 313.00 | 313.00 | 300.37 | 303.67 | 303.67 | 4,675 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-19 | 1.1300 USD |
| 2025-07-30 | 1.1300 USD |
| 2025-05-20 | 1.1300 USD |
| 2025-01-29 | 1.1300 USD |
| 2024-11-20 | 1.0700 USD |
| 2024-08-01 | 1.0700 USD |
| 2024-05-30 | 1.0700 USD |
| 2024-01-31 | 1.0700 USD |
| 2023-11-16 | 1.0200 USD |
| 2023-08-02 | 1.0200 USD |
| 2023-05-22 | 1.0200 USD |
| 2023-02-13 | 1.0200 USD |
| 2022-11-16 | 0.9800 USD |
| 2022-08-03 | 0.9800 USD |
| 2022-05-11 | 0.9800 USD |
| 2022-02-02 | 0.9800 USD |
| 2021-11-17 | 0.9800 USD |
| 2021-08-04 | 0.9800 USD |
| 2021-05-14 | 0.9800 USD |
| 2021-02-10 | 0.9800 USD |
| 2020-11-17 | 0.9800 USD |
| 2020-08-03 | 0.9800 USD |
| 2020-05-13 | 0.9800 USD |
| 2020-02-11 | 0.9800 USD |
| 2019-11-19 | 0.9000 USD |
| 2019-08-05 | 0.9000 USD |
| 2019-05-14 | 0.9000 USD |
| 2019-02-12 | 0.9000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.