Valero Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	147.95	147.98	141.92	142.40	137.02	1,410
2024-08-19	150.55	150.60	148.15	148.97	143.34	1,654
2024-08-16	148.49	151.02	147.86	150.72	145.03	4,575
2024-08-15	149.29	150.89	148.54	149.78	144.12	787
2024-08-14	148.00	148.98	147.13	148.47	142.86	1,313
2024-08-13	149.60	149.85	147.85	148.90	143.28	2,982
2024-08-12	152.38	153.53	150.81	151.37	145.65	548
2024-08-09	151.58	152.00	149.53	150.88	145.18	6,231
2024-08-08	148.51	152.37	148.51	152.37	146.61	385
2024-08-07	151.43	151.43	148.49	148.50	142.89	3,307
2024-08-06	148.21	151.85	147.52	150.41	144.73	3,127
2024-08-05	147.55	147.69	141.97	147.69	142.11	2,616
2024-08-02	154.15	156.45	148.56	149.04	143.41	8,297
2024-08-01	161.11	164.03	155.67	155.85	149.96	1,658
2024-07-31	166.14	167.20	162.01	162.99	155.80	6,652
2024-07-30	158.26	163.34	157.96	163.34	156.13	9,846
2024-07-29	159.13	160.34	155.17	157.58	150.63	442
2024-07-26	157.76	160.04	155.31	159.23	152.21	27,722
2024-07-25	144.91	157.33	144.91	156.48	149.58	2,071
2024-07-24	147.08	149.12	145.22	148.32	141.78	23,285
2024-07-23	148.63	149.02	146.57	147.02	140.54	95,229
2024-07-22	147.50	149.25	146.54	148.76	142.20	723
2024-07-19	149.06	149.06	147.27	148.34	141.80	1,013
2024-07-18	150.90	151.96	148.21	148.69	142.13	1,596
2024-07-17	150.68	154.08	149.65	149.65	143.05	3,405
2024-07-16	148.01	148.98	146.05	148.91	142.34	2,694
2024-07-15	148.99	149.79	147.55	148.96	142.39	1,017
2024-07-12	146.75	148.04	145.34	147.38	140.88	640
2024-07-11	144.41	147.50	143.37	146.98	140.50	1,189
2024-07-10	145.92	146.71	144.24	144.37	138.00	1,446
2024-07-09	147.99	148.42	143.90	148.28	141.74	1,527
2024-07-08	152.06	152.77	148.26	148.82	142.26	1,012
2024-07-05	157.51	158.50	152.98	153.28	146.52	26,024
2024-07-03	156.99	159.25	156.49	158.80	151.80	8,476
2024-07-02	160.63	162.04	157.75	157.79	150.83	2,889
2024-07-01	157.26	158.83	155.75	158.38	151.40	922
2024-06-28	155.45	157.12	153.75	156.10	149.22	5,183
2024-06-27	155.87	157.04	153.65	153.74	146.96	1,578
2024-06-26	154.62	154.95	152.54	154.02	147.23	1,292
2024-06-25	148.80	152.01	148.66	152.01	145.31	2,325
2024-06-24	150.73	152.24	150.06	151.50	144.82	136
2024-06-21	152.56	155.00	150.68	150.68	144.04	8,933
2024-06-20	151.00	153.42	150.47	153.16	146.40	2,521
2024-06-18	152.27	155.08	149.70	149.70	143.10	3,819
2024-06-17	150.15	150.98	148.83	150.98	144.32	1,051
2024-06-14	150.11	150.72	149.18	149.76	143.15	603
2024-06-13	148.38	151.24	147.28	150.81	144.16	1,466
2024-06-12	154.18	155.73	147.93	148.40	141.86	2,474
2024-06-11	153.99	153.99	151.20	153.19	146.44	844
2024-06-10	154.04	155.36	153.00	155.36	148.51	11,348
2024-06-07	155.23	156.39	153.74	155.49	148.63	793
2024-06-06	153.86	156.08	153.00	155.15	148.31	2,635
2024-06-05	156.45	156.64	152.97	154.33	147.53	714
2024-06-04	153.37	156.01	151.50	155.32	148.47	58,517
2024-06-03	157.17	157.17	152.32	152.39	145.67	802
2024-05-31	151.87	156.82	151.32	156.42	149.52	3,962
2024-05-30	154.01	155.98	151.08	151.59	144.91	2,165
2024-05-29	162.43	162.45	155.21	155.24	147.38	971
2024-05-28	163.01	164.93	162.77	162.98	154.72	1,407
2024-05-24	163.47	164.32	161.64	161.87	153.67	435

← NewerPage 10 of 21 · 1,238 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.