Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	163.98	164.16	162.17	162.66	154.42	604
2024-05-22	161.54	163.77	159.33	162.39	154.16	965
2024-05-21	163.25	164.49	162.28	162.87	154.62	1,332
2024-05-20	166.30	166.86	162.78	162.87	154.61	509
2024-05-17	160.34	164.28	159.62	163.01	154.74	1,258
2024-05-16	158.00	158.56	156.19	157.41	149.43	1,157
2024-05-15	155.38	157.58	153.71	157.58	149.59	299
2024-05-14	154.99	155.22	153.87	154.59	146.75	8,725
2024-05-13	155.98	157.31	155.67	155.67	147.78	1,834
2024-05-10	159.69	160.33	156.29	156.42	148.49	2,680
2024-05-09	157.25	159.06	156.86	158.10	150.09	533
2024-05-08	155.83	158.40	155.17	157.05	149.09	554
2024-05-07	158.60	159.10	156.91	157.60	149.61	280
2024-05-03	157.86	158.77	155.29	156.99	149.03	905
2024-05-02	156.46	157.48	155.42	157.48	149.50	847
2024-05-01	160.35	162.11	154.83	154.98	147.13	896
2024-04-30	166.71	166.81	160.80	162.16	153.94	1,164
2024-04-29	165.73	168.73	164.85	167.13	158.66	119,409
2024-04-26	165.16	166.52	164.71	165.14	156.77	399
2024-04-25	166.60	168.22	162.13	166.99	158.53	2,196
2024-04-24	166.16	167.55	165.65	166.37	157.94	1,663
2024-04-23	165.04	167.58	163.80	167.46	158.97	2,949
2024-04-22	163.89	166.94	162.54	166.94	158.48	1,234
2024-04-19	162.86	165.37	162.32	163.34	155.06	1,155
2024-04-18	166.82	167.97	161.03	161.21	153.04	2,439
2024-04-17	169.36	170.09	166.56	167.61	159.12	1,279
2024-04-16	170.60	171.39	166.59	168.49	159.95	1,342
2024-04-15	174.08	174.77	169.97	170.46	161.82	1,666
2024-04-12	177.72	178.38	174.00	174.33	165.50	11,552
2024-04-11	176.15	176.90	174.56	176.25	167.32	4,991
2024-04-10	176.07	177.63	172.55	174.71	165.85	4,366
2024-04-09	181.36	181.69	176.50	177.23	168.25	16,022
2024-04-08	182.15	183.28	178.51	183.01	173.74	5,842
2024-04-05	183.00	184.27	181.41	184.14	174.81	2,431
2024-04-04	180.69	183.79	180.57	182.44	173.20	4,512
2024-04-03	179.73	182.69	178.35	182.55	173.30	4,153
2024-04-02	173.17	176.23	173.17	174.88	166.01	18,078
2024-03-28	166.99	170.64	166.15	170.64	161.99	2,637
2024-03-27	168.10	169.42	165.73	167.00	158.54	1,081
2024-03-26	168.87	170.38	166.87	167.86	159.35	1,383
2024-03-25	170.78	171.90	169.30	169.55	160.96	1,539
2024-03-22	170.00	171.11	168.96	170.30	161.67	2,563
2024-03-21	170.09	171.19	168.88	170.94	162.28	2,644
2024-03-20	167.73	170.75	166.21	170.75	162.10	1,760
2024-03-19	166.16	167.97	165.84	167.45	158.96	1,397
2024-03-18	165.35	167.23	163.36	165.61	157.22	2,022
2024-03-15	161.61	165.85	161.61	165.21	156.84	4,406
2024-03-14	159.41	160.88	157.65	158.36	150.33	3,128
2024-03-13	154.00	160.37	154.00	158.54	150.51	1,762
2024-03-12	150.29	152.27	148.72	151.67	143.98	2,270
2024-03-11	148.98	150.59	147.65	150.59	142.95	1,979
2024-03-08	149.00	150.66	148.35	148.95	141.40	8,788
2024-03-07	145.37	150.30	144.76	150.16	142.55	2,339
2024-03-06	145.51	145.59	142.98	144.10	136.79	446
2024-03-05	142.56	147.44	142.56	145.33	137.97	3,457
2024-03-04	143.51	147.25	143.10	146.84	139.40	1,376
2024-03-01	142.57	144.05	142.57	142.83	135.59	1,161
2024-02-29	138.50	141.53	138.50	141.47	134.30	85,518
2024-02-28	142.26	142.26	138.60	139.68	132.60	1,692
2024-02-27	145.25	146.98	144.00	144.00	136.70	427

← NewerPage 11 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.