Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	141.71	147.06	141.43	145.89	138.50	610
2024-02-23	139.25	141.42	139.25	140.61	133.48	597
2024-02-22	134.48	138.21	134.48	138.10	131.11	448
2024-02-21	135.85	137.11	135.10	137.11	130.16	194
2024-02-20	139.01	139.12	134.92	135.30	128.44	5,328
2024-02-16	141.99	142.28	140.03	140.94	133.80	613
2024-02-15	140.03	143.36	140.03	141.81	134.62	2,011
2024-02-14	142.49	143.00	138.33	139.56	132.49	3,354
2024-02-13	141.81	142.89	140.54	142.04	134.84	793
2024-02-12	143.74	144.47	142.29	142.85	135.61	423
2024-02-09	141.82	143.12	141.18	142.52	135.30	1,424
2024-02-08	141.54	142.35	141.04	141.39	134.22	761
2024-02-07	138.28	141.06	137.19	141.06	133.91	1,118
2024-02-06	141.06	142.92	138.62	138.62	131.60	405
2024-02-05	135.92	139.51	135.80	139.48	132.41	1,249
2024-02-02	138.32	139.05	135.72	138.58	131.56	320
2024-02-01	139.82	141.02	134.48	137.15	130.20	11,503
2024-01-31	142.48	142.48	138.60	140.04	132.94	5,086
2024-01-30	137.51	140.61	137.27	140.49	132.35	549
2024-01-29	138.28	138.79	136.68	137.89	129.91	1,782
2024-01-26	134.45	137.26	133.79	137.00	129.07	736
2024-01-25	133.49	135.75	131.89	133.69	125.95	2,513
2024-01-24	130.43	130.72	129.33	129.84	122.32	1,854
2024-01-23	128.80	130.17	128.08	128.72	121.27	1,874
2024-01-22	127.42	129.55	127.40	129.26	121.77	5,533
2024-01-19	126.57	127.58	126.21	127.58	120.19	1,006
2024-01-18	125.88	126.39	124.15	125.57	118.30	990
2024-01-17	126.94	128.25	126.58	126.58	119.25	575
2024-01-16	132.51	135.50	129.11	129.11	121.63	2,547
2024-01-12	129.48	131.43	129.48	130.70	123.13	1,013
2024-01-11	125.62	127.65	125.59	127.53	120.15	1,501
2024-01-10	126.80	127.59	124.21	124.79	117.56	3,908
2024-01-09	129.27	129.27	126.88	127.53	120.15	28,939
2024-01-08	126.75	128.03	124.94	127.70	120.30	1,415
2024-01-05	130.47	130.47	128.31	129.06	121.59	1,096
2024-01-04	134.82	135.43	130.74	131.55	123.93	1,368
2024-01-03	131.18	134.52	130.64	134.52	126.73	1,566
2024-01-02	130.61	131.83	130.27	130.29	122.75	1,131
2023-12-29	130.47	130.79	129.73	129.84	122.32	548
2023-12-28	131.00	131.88	130.62	130.62	123.06	1,807
2023-12-27	132.76	132.76	131.94	131.94	124.30	242
2023-12-22	133.12	134.23	132.64	133.42	125.69	1,423
2023-12-21	132.65	133.32	130.43	130.81	123.24	2,868
2023-12-20	134.23	136.81	133.31	135.13	127.31	1,998
2023-12-19	131.71	133.45	130.79	133.45	125.72	1,437
2023-12-18	130.94	132.77	130.22	131.28	123.67	7,017
2023-12-15	126.32	128.58	126.32	128.34	120.91	1,591
2023-12-14	126.57	129.11	126.33	128.75	121.29	672
2023-12-13	120.51	123.37	120.48	122.89	115.78	1,701
2023-12-12	122.48	122.48	120.23	120.69	113.70	1,034
2023-12-11	122.51	124.25	121.89	123.51	116.36	473
2023-12-08	123.25	124.03	122.55	122.87	115.75	726
2023-12-07	123.42	124.53	122.00	122.46	115.37	631
2023-12-06	123.48	124.08	122.64	123.61	116.45	1,100
2023-12-05	126.25	128.87	126.25	126.95	119.60	673
2023-12-04	125.31	127.08	124.13	126.55	119.22	3,208
2023-12-01	127.01	128.27	124.96	125.95	118.66	613
2023-11-30	124.88	126.07	122.94	126.07	118.77	2,536
2023-11-29	126.52	127.35	123.81	125.18	117.93	1,147
2023-11-28	125.60	127.09	125.09	125.46	118.19	866

← NewerPage 12 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.