Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	120.00	121.92	118.78	118.80	108.34	899
2022-12-05	127.89	127.89	123.10	123.11	112.26	566
2022-12-02	131.97	131.97	127.82	127.97	116.70	504
2022-12-01	134.84	134.84	131.76	131.76	120.15	1,206
2022-11-30	136.28	136.28	132.28	133.45	121.70	323
2022-11-29	135.52	135.52	135.52	135.52	123.58	61
2022-11-28	135.30	137.40	135.30	136.75	124.70	296
2022-11-25	139.50	140.63	139.24	139.24	126.98	2,750
2022-11-23	139.51	140.43	138.23	139.07	126.82	593
2022-11-22	138.52	140.69	135.96	135.96	123.98	9,043
2022-11-21	135.58	136.00	132.45	135.99	124.01	331
2022-11-18	134.78	137.06	134.60	135.34	123.42	357
2022-11-17	133.28	137.09	133.28	136.72	124.68	713
2022-11-16	137.55	138.63	134.89	136.24	124.24	858
2022-11-15	138.29	140.44	137.28	140.44	127.18	774
2022-11-14	134.29	139.84	134.29	139.16	126.02	1,543
2022-11-11	134.64	135.64	132.88	134.26	121.58	655
2022-11-10	130.72	130.91	129.00	130.36	118.05	267
2022-11-09	131.38	132.78	128.81	128.81	116.64	844
2022-11-08	131.82	131.82	129.79	129.85	117.59	1,164
2022-11-07	128.87	132.57	128.87	130.71	118.37	479
2022-11-04	132.38	132.39	128.63	129.37	117.15	713
2022-11-03	125.83	130.89	124.17	130.79	118.44	7,460
2022-11-02	129.18	129.18	125.36	127.82	115.74	1,486
2022-11-01	127.41	129.97	127.21	129.73	117.47	180
2022-10-31	124.70	127.23	124.02	125.08	113.27	1,049
2022-10-28	128.59	129.26	125.65	126.86	114.88	1,328
2022-10-27	129.23	131.69	129.03	130.18	117.89	3,093
2022-10-26	127.69	128.59	126.21	126.70	114.73	232
2022-10-25	127.27	127.85	125.61	125.84	113.95	1,343
2022-10-24	128.31	129.07	127.31	128.86	116.69	1,596
2022-10-21	126.44	127.69	124.77	127.69	115.63	719
2022-10-20	125.10	126.87	124.41	124.41	112.66	3,029
2022-10-19	118.41	123.72	118.41	123.25	111.61	1,316
2022-10-18	116.96	119.04	115.72	119.04	107.80	647
2022-10-17	116.50	118.09	116.32	117.82	106.69	465
2022-10-14	119.96	121.75	115.16	115.16	104.28	2,001
2022-10-13	113.33	122.09	113.33	122.09	110.56	1,615
2022-10-12	109.00	114.70	109.00	114.70	103.86	12,500
2022-10-11	109.49	111.48	108.22	111.48	100.95	1,227
2022-10-10	114.79	114.84	111.23	112.33	101.72	1,496
2022-10-07	120.00	120.00	116.01	116.01	105.05	10,564
2022-10-06	117.03	118.93	117.03	118.00	106.86	810
2022-10-05	116.84	119.44	114.87	119.44	108.16	739
2022-10-04	114.45	116.84	113.78	116.84	105.80	1,239
2022-10-03	110.08	111.33	108.56	111.33	100.82	793
2022-09-30	105.80	108.57	105.80	108.45	98.207	691
2022-09-29	107.99	107.99	106.02	107.29	97.160	456
2022-09-28	101.17	107.00	101.17	107.00	96.894	860
2022-09-27	100.00	102.74	97.890	97.890	88.645	11,843
2022-09-26	99.430	101.41	99.125	99.125	89.763	646
2022-09-23	103.48	103.48	99.710	100.73	91.217	1,381
2022-09-22	105.53	108.74	105.53	108.45	98.207	14,551
2022-09-21	107.42	109.39	105.91	108.14	97.927	8,837
2022-09-20	106.45	106.45	105.86	106.00	95.989	149
2022-09-16	104.06	104.17	101.85	102.41	92.738	341
2022-09-15	107.43	107.43	103.58	104.92	95.011	674
2022-09-14	112.54	114.44	111.47	111.47	100.94	489
2022-09-13	112.25	114.80	112.25	112.96	102.29	204
2022-09-12	115.21	116.01	113.49	113.49	102.77	1,395

← NewerPage 17 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.