Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	107.52	109.19	107.50	109.19	101.24	452
2023-06-05	110.04	110.04	106.15	107.86	100.01	619
2023-06-02	107.18	110.01	106.96	110.01	102.00	79,691
2023-06-01	107.18	107.84	105.93	107.46	99.630	642
2023-05-31	111.78	111.78	106.92	107.40	99.576	80,930
2023-05-30	114.26	114.26	110.50	110.50	102.45	81,292
2023-05-26	114.39	114.65	112.93	112.99	104.76	1,202
2023-05-25	113.15	113.15	111.45	113.06	104.82	4,382
2023-05-24	113.65	114.01	112.07	112.79	104.57	4,744
2023-05-23	114.77	114.82	113.81	113.81	105.52	479
2023-05-22	110.75	113.14	110.72	113.13	104.89	1,015
2023-05-19	112.58	112.89	111.05	111.05	102.01	957
2023-05-18	111.41	111.71	110.14	110.62	101.62	4,566
2023-05-17	111.65	112.46	109.91	112.20	103.07	1,815
2023-05-16	112.57	112.87	108.99	109.27	100.37	2,611
2023-05-15	111.08	112.69	110.27	112.29	103.15	3,517
2023-05-12	111.72	112.11	110.26	110.26	101.29	18,979
2023-05-11	109.27	111.97	109.10	109.66	100.73	1,470
2023-05-10	108.90	112.27	107.55	111.62	102.54	1,447
2023-05-09	105.60	109.49	105.60	109.49	100.58	878
2023-05-05	107.62	107.84	106.57	107.23	98.505	1,311
2023-05-04	106.99	106.99	104.75	104.77	96.245	280
2023-05-03	109.74	110.92	107.47	109.20	100.32	795
2023-05-02	113.38	113.38	108.72	109.67	100.75	2,694
2023-04-28	114.44	115.35	112.58	114.75	105.41	1,307
2023-04-27	114.26	116.75	112.25	113.70	104.45	4,577
2023-04-26	117.88	118.11	115.97	116.68	107.19	1,196
2023-04-25	118.96	119.50	117.75	117.81	108.22	2,211
2023-04-24	118.57	120.89	118.57	120.89	111.05	5,814
2023-04-21	120.28	122.44	118.86	119.61	109.88	3,679
2023-04-20	123.04	123.07	121.07	123.03	113.02	2,516
2023-04-19	125.96	125.96	122.26	124.02	113.93	2,131
2023-04-18	125.92	127.66	125.38	127.16	116.81	1,470
2023-04-17	130.58	130.58	128.42	128.48	118.02	2,456
2023-04-14	133.87	133.91	131.02	131.85	121.12	913
2023-04-13	132.49	133.11	130.49	132.88	122.07	3,981
2023-04-12	136.69	136.88	133.99	135.76	124.71	2,669
2023-04-11	136.19	137.91	135.74	136.72	125.60	1,501
2023-04-06	135.51	135.51	132.24	132.41	121.64	886
2023-04-05	127.61	133.43	127.61	132.40	121.63	3,205
2023-04-04	136.71	136.71	126.93	128.65	118.18	10,020
2023-04-03	141.84	141.95	136.87	137.41	126.23	1,836
2023-03-31	136.46	138.77	135.11	138.77	127.47	760
2023-03-30	138.05	138.05	136.82	137.19	126.02	856
2023-03-29	137.18	137.90	134.97	135.84	124.79	1,571
2023-03-28	134.38	136.75	133.57	135.52	124.49	1,296
2023-03-27	131.35	131.71	128.50	131.42	120.73	829
2023-03-24	126.94	129.48	126.28	129.17	118.66	1,032
2023-03-23	131.77	134.40	131.75	131.75	121.03	66,933
2023-03-22	132.16	135.49	132.16	133.67	122.79	4,274
2023-03-21	131.84	132.90	130.79	132.90	122.08	1,955
2023-03-20	127.01	129.24	127.01	128.58	118.12	1,453
2023-03-17	127.21	127.21	125.12	125.16	114.98	15,117
2023-03-16	121.99	127.30	121.53	127.30	116.94	64,995
2023-03-15	126.70	126.70	123.91	125.24	115.05	2,303
2023-03-14	131.38	133.97	130.84	132.01	121.27	1,120
2023-03-13	126.71	130.20	125.02	128.91	118.42	1,924
2023-03-10	132.89	136.32	132.78	134.15	123.23	1,282
2023-03-09	134.43	138.58	133.74	133.74	122.86	2,834
2023-03-08	136.92	137.80	130.53	130.92	120.27	1,837

← NewerPage 15 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.