Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	131.93	131.93	128.61	130.03	121.52	2,743
2023-08-30	131.77	131.77	130.89	131.45	122.85	569
2023-08-29	131.83	131.83	129.55	130.92	122.35	2,021
2023-08-25	130.14	134.33	130.14	134.33	125.54	1,262
2023-08-24	128.32	130.19	127.83	129.51	121.04	2,019
2023-08-23	129.50	129.50	126.51	128.62	120.20	4,053
2023-08-22	131.40	131.89	130.66	131.53	122.93	284
2023-08-21	130.70	134.41	129.50	130.17	121.65	52,343
2023-08-18	132.16	133.70	131.85	133.70	124.95	501
2023-08-17	134.06	134.40	132.73	132.73	124.05	436
2023-08-16	132.10	132.22	131.74	132.22	123.57	118
2023-08-15	132.84	133.11	130.33	130.36	121.83	2,142
2023-08-14	137.39	137.62	135.38	136.26	127.34	3,860
2023-08-11	136.20	138.86	136.20	138.36	129.31	369
2023-08-10	134.59	136.66	133.72	133.87	125.11	747
2023-08-09	132.37	135.21	132.17	134.75	125.94	3,750
2023-08-08	127.58	130.95	127.05	130.95	122.39	813
2023-08-07	126.56	130.20	126.56	129.83	121.34	1,095
2023-08-04	127.04	128.23	126.34	127.51	119.17	1,445
2023-08-03	125.00	125.84	123.22	125.36	117.16	898
2023-08-02	127.17	128.95	125.85	126.10	117.84	484
2023-08-01	128.42	128.96	127.71	128.52	119.16	1,637
2023-07-31	130.47	130.47	128.76	129.22	119.81	1,427
2023-07-28	126.22	128.96	126.22	128.55	119.19	362
2023-07-27	127.03	128.18	125.32	126.50	117.28	1,881
2023-07-26	123.62	126.86	123.62	125.85	116.68	1,587
2023-07-25	125.33	126.48	124.49	126.31	117.11	903
2023-07-24	123.88	127.50	123.88	127.50	118.21	1,443
2023-07-21	121.32	122.92	120.77	122.92	113.96	4,509
2023-07-20	119.53	120.75	119.53	120.34	111.57	1,729
2023-07-19	116.76	117.60	116.36	117.60	109.03	1,389
2023-07-18	113.83	116.95	113.83	116.23	107.76	3,931
2023-07-17	113.83	114.18	113.64	114.17	105.85	496
2023-07-14	114.52	114.52	113.10	113.75	105.47	2,361
2023-07-13	115.43	116.74	114.40	114.82	106.46	2,560
2023-07-12	116.99	117.59	115.29	115.95	107.50	760
2023-07-11	113.45	115.47	113.00	115.47	107.06	1,376
2023-07-10	114.43	114.75	112.32	112.40	104.21	849
2023-07-07	113.39	116.10	113.15	115.98	107.53	1,812
2023-07-06	115.24	115.54	113.16	113.79	105.50	1,238
2023-07-05	117.87	118.00	116.44	116.80	108.29	931
2023-07-03	118.52	118.54	117.73	117.73	109.15	5,454
2023-06-30	116.65	117.38	115.48	117.38	108.82	66,272
2023-06-29	115.97	116.89	115.70	116.18	107.72	1,216
2023-06-28	114.71	115.31	114.05	115.28	106.88	907
2023-06-27	113.21	115.42	112.55	115.42	107.01	1,670
2023-06-26	113.20	113.60	112.33	113.01	104.77	400
2023-06-23	111.24	112.66	111.16	111.70	103.56	999
2023-06-22	110.44	111.04	108.31	110.33	102.29	840
2023-06-21	109.67	112.55	109.60	112.55	104.35	942
2023-06-20	114.17	114.20	110.64	111.17	103.07	3,416
2023-06-19	114.54	114.54	114.54	114.54	106.20	823
2023-06-16	114.74	114.74	113.68	114.59	106.24	450
2023-06-15	112.21	113.75	112.21	113.75	105.46	1,485
2023-06-14	114.32	114.41	111.97	112.02	103.86	468
2023-06-13	114.99	116.55	114.72	114.72	106.36	369
2023-06-12	111.50	114.08	111.26	113.37	105.11	1,862
2023-06-09	112.91	112.91	111.24	112.87	104.65	329
2023-06-08	113.09	114.33	111.00	112.80	104.58	1,472
2023-06-07	109.56	113.22	109.32	113.22	104.97	1,572

← NewerPage 14 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.