Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	139.03	139.92	136.15	136.15	125.07	857
2023-03-06	139.20	139.47	138.26	138.71	127.42	1,163
2023-03-03	137.89	140.85	137.41	140.85	129.39	1,021
2023-03-02	138.50	139.24	138.10	138.24	126.99	505
2023-03-01	132.50	138.19	132.50	137.59	126.39	2,386
2023-02-28	136.79	137.18	132.00	132.08	121.33	2,943
2023-02-27	133.45	135.13	133.01	134.80	123.83	1,596
2023-02-24	129.01	131.39	128.09	130.85	120.20	1,113
2023-02-23	132.71	132.71	130.27	130.27	119.67	1,425
2023-02-22	131.77	132.67	130.40	131.48	120.78	877
2023-02-21	130.01	132.40	129.72	131.93	121.20	1,626
2023-02-17	131.39	131.42	128.88	129.38	118.85	2,711
2023-02-16	135.28	135.28	135.28	135.28	124.27	5
2023-02-15	137.24	138.25	136.91	136.91	125.77	540
2023-02-14	139.34	140.52	138.45	140.52	129.09	610
2023-02-13	139.28	139.28	138.02	138.02	126.79	3,339
2023-02-10	135.42	140.34	135.42	139.48	127.19	2,694
2023-02-09	132.82	133.87	132.10	133.13	121.40	714
2023-02-08	136.03	137.18	133.16	134.33	122.50	479
2023-02-07	129.04	133.74	129.04	132.75	121.06	779
2023-02-06	130.45	130.53	126.52	127.32	116.11	449
2023-02-03	134.28	135.50	132.75	132.75	121.06	636
2023-02-02	135.10	135.59	131.51	132.77	121.08	1,649
2023-02-01	141.45	142.21	134.95	135.37	123.45	4,536
2023-01-31	140.48	140.48	138.72	138.72	126.50	799
2023-01-30	143.03	143.03	139.96	140.57	128.18	407
2023-01-27	148.84	150.20	144.53	144.53	131.80	262
2023-01-26	145.44	148.70	142.24	144.74	131.99	376
2023-01-25	142.78	144.07	142.39	143.31	130.68	843
2023-01-24	152.15	152.15	142.52	144.40	131.68	675
2023-01-23	143.64	146.84	143.64	145.41	132.60	763
2023-01-20	139.64	142.73	138.64	141.73	129.25	593
2023-01-19	134.79	136.92	134.79	136.56	124.53	253
2023-01-18	138.97	139.56	138.97	139.56	127.27	114
2023-01-17	137.62	139.81	136.06	136.87	124.81	8,783
2023-01-13	135.15	136.24	135.15	136.24	124.24	207
2023-01-12	134.23	136.72	134.17	135.14	123.24	1,007
2023-01-11	133.40	135.02	132.80	132.80	121.10	3,005
2023-01-10	130.30	131.69	128.21	131.62	120.03	579
2023-01-09	129.36	131.05	128.06	128.44	117.13	444
2023-01-06	129.97	131.40	126.44	126.44	115.30	718
2023-01-05	120.35	124.80	120.35	123.48	112.60	495
2023-01-04	117.85	120.25	117.85	119.91	109.35	446
2023-01-03	124.81	126.07	120.94	120.94	110.29	707
2022-12-30	126.31	127.13	126.31	126.87	115.69	409
2022-12-29	126.47	126.71	125.30	125.30	114.26	238
2022-12-28	124.80	124.80	124.80	124.80	113.80	20
2022-12-23	120.57	123.28	120.14	123.28	112.42	851
2022-12-22	122.80	122.80	117.97	117.97	107.57	257
2022-12-21	123.75	123.81	121.60	122.56	111.76	4,920
2022-12-20	120.70	121.87	120.70	121.62	110.90	356
2022-12-19	119.37	121.45	119.37	120.00	109.43	1,160
2022-12-16	118.85	118.85	116.87	117.69	107.32	17
2022-12-15	119.00	119.00	117.83	117.84	107.46	57
2022-12-14	122.25	122.25	118.67	120.95	110.30	140
2022-12-13	122.99	122.99	119.44	121.88	111.14	9,703
2022-12-12	114.89	118.00	114.89	117.75	107.37	3,245
2022-12-09	117.51	117.51	115.09	115.09	104.95	866
2022-12-08	120.19	121.97	118.02	118.02	107.62	19,635
2022-12-07	120.09	120.31	119.51	119.51	108.98	103

← NewerPage 16 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.