Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	124.34	125.37	123.83	124.80	117.57	675
2023-11-24	125.95	127.29	124.69	124.86	117.62	643
2023-11-22	121.21	125.75	120.76	125.00	117.76	1,838
2023-11-21	123.88	123.99	122.49	123.00	115.88	856
2023-11-20	125.11	125.47	124.07	125.09	117.85	816
2023-11-17	121.92	125.63	121.92	125.16	117.91	75,079
2023-11-16	124.29	126.07	120.79	121.54	114.50	920
2023-11-15	126.08	128.52	125.68	127.73	119.37	4,578
2023-11-14	125.40	126.95	124.51	126.25	117.99	143
2023-11-13	123.11	123.98	122.42	123.85	115.74	435
2023-11-10	121.21	122.64	120.86	122.39	114.38	377
2023-11-09	123.24	123.24	120.48	120.48	112.60	261
2023-11-08	123.18	123.18	122.42	122.42	114.41	1,377
2023-11-07	124.20	124.20	122.39	123.11	115.06	283
2023-11-06	126.43	127.96	125.54	125.54	117.33	50,815
2023-11-03	129.42	129.42	124.83	126.46	118.19	3,598
2023-11-02	127.93	129.90	127.65	128.21	119.82	1,239
2023-11-01	127.90	131.35	126.91	128.34	119.94	910
2023-10-31	124.24	126.34	123.52	126.32	118.05	72,478
2023-10-30	124.76	125.40	121.90	123.93	115.82	944
2023-10-27	125.03	125.31	122.33	123.55	115.47	6,081
2023-10-26	126.09	127.11	121.50	124.21	116.08	2,076
2023-10-25	128.47	129.57	126.43	126.87	118.57	1,960
2023-10-24	131.40	132.50	129.34	129.71	121.22	1,451
2023-10-23	130.75	131.27	128.42	130.89	122.33	911
2023-10-20	132.47	133.56	130.84	131.77	123.15	4,826
2023-10-19	133.93	134.15	131.37	132.93	124.23	2,864
2023-10-18	130.61	135.32	130.61	133.91	125.15	4,058
2023-10-17	129.16	130.93	128.94	130.28	121.76	1,723
2023-10-16	127.41	129.95	126.22	129.83	121.34	2,054
2023-10-13	127.45	127.81	125.60	126.89	118.59	1,486
2023-10-12	129.62	129.62	125.28	125.28	117.08	5,516
2023-10-11	129.00	130.34	128.47	129.81	121.32	544
2023-10-10	126.39	130.49	126.00	130.39	121.86	997
2023-10-09	127.33	128.11	123.82	127.70	119.34	1,647
2023-10-06	129.45	130.20	125.74	127.95	119.58	3,384
2023-10-05	127.47	129.36	126.33	127.92	119.55	710
2023-10-04	130.66	130.66	127.53	128.64	120.22	1,530
2023-10-03	136.41	136.41	130.94	130.94	122.38	2,237
2023-10-02	142.01	142.10	137.84	138.81	129.73	3,315
2023-09-29	146.39	146.59	141.45	141.45	132.19	2,278
2023-09-28	143.53	148.12	143.53	147.68	138.02	732
2023-09-27	145.02	145.02	141.58	143.95	134.53	73,663
2023-09-26	145.02	145.02	141.87	141.87	132.59	1,446
2023-09-25	145.16	147.32	145.16	146.65	137.06	1,064
2023-09-22	147.34	149.56	145.57	145.75	136.21	1,081
2023-09-21	148.38	152.10	146.62	147.68	138.02	3,289
2023-09-20	142.66	145.42	142.50	145.08	135.59	51,189
2023-09-19	147.38	147.68	142.29	142.29	132.98	2,519
2023-09-18	145.42	148.37	145.17	145.44	135.92	2,589
2023-09-15	144.52	144.89	143.32	143.90	134.48	1,340
2023-09-14	145.45	147.51	145.45	146.60	137.01	479
2023-09-13	145.65	146.16	143.95	145.13	135.64	873
2023-09-12	143.87	147.26	143.87	147.04	137.42	6,782
2023-09-11	143.45	144.87	141.44	143.18	133.81	3,353
2023-09-08	137.97	143.08	137.97	141.93	132.65	5,435
2023-09-07	134.22	136.95	134.22	136.95	127.99	955
2023-09-06	133.26	134.31	132.32	133.46	124.72	1,318
2023-09-05	134.35	135.10	132.50	133.42	124.69	2,268
2023-09-01	132.07	134.19	131.89	133.39	124.66	1,763

← NewerPage 13 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.