Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	115.21	116.01	113.49	113.49	102.77	1,395
2022-09-09	114.55	114.55	113.08	113.13	102.45	1,409
2022-09-08	113.06	113.06	112.09	112.44	101.82	4,803
2022-09-07	110.46	112.84	110.00	112.84	102.18	672
2022-09-06	115.00	115.07	112.15	112.39	101.78	397
2022-09-02	113.40	114.69	113.18	113.94	103.18	1,185
2022-09-01	115.21	115.46	110.10	111.01	100.53	990
2022-08-31	115.10	118.24	114.40	118.24	107.07	305
2022-08-30	120.93	120.93	117.42	117.48	106.38	1,711
2022-08-26	123.75	124.07	121.56	122.54	110.97	592
2022-08-25	123.09	125.01	123.09	123.66	111.98	143
2022-08-24	122.51	123.41	121.82	121.82	110.31	2,103
2022-08-23	122.37	123.45	121.47	121.47	110.00	492
2022-08-22	115.79	119.65	115.79	118.30	107.13	537
2022-08-19	118.46	119.44	117.97	118.93	107.70	560
2022-08-18	119.60	121.88	119.17	119.62	108.32	231
2022-08-17	112.58	118.19	112.58	118.19	107.03	639
2022-08-16	113.99	114.15	111.76	113.71	102.97	381
2022-08-15	110.84	111.79	108.59	110.98	100.50	955
2022-08-12	113.25	114.00	112.36	113.96	103.20	203
2022-08-11	113.12	114.23	112.46	114.17	103.39	192
2022-08-10	110.20	112.75	107.45	112.75	102.10	322
2022-08-09	107.24	109.82	107.24	109.82	99.448	127
2022-08-08	105.06	106.68	105.06	105.94	95.934	30
2022-08-05	102.78	107.24	102.78	105.88	95.880	634
2022-08-04	107.00	107.60	104.29	105.44	95.482	677
2022-08-03	112.81	113.95	107.60	107.60	97.438	333
2022-08-02	111.37	114.56	111.37	114.56	102.85	305
2022-08-01	107.84	109.06	106.82	108.80	97.682	267
2022-07-29	109.82	111.75	109.51	110.49	99.199	508
2022-07-28	115.17	115.17	107.82	108.99	97.852	516
2022-07-27	108.97	109.41	108.28	109.41	98.229	235
2022-07-26	111.30	111.30	107.22	108.11	97.062	441
2022-07-25	106.25	109.27	105.24	108.93	97.798	1,035
2022-07-22	104.81	105.90	104.81	105.80	94.988	85
2022-07-21	104.52	104.52	100.39	102.55	92.071	978
2022-07-20	107.64	109.03	107.64	108.68	97.574	587
2022-07-19	107.04	109.50	107.04	108.82	97.699	852
2022-07-18	107.40	108.82	106.97	107.49	96.505	134
2022-07-15	103.06	103.79	102.17	103.75	93.148	363
2022-07-14	99.100	99.100	97.520	97.910	87.904	203
2022-07-13	103.24	103.73	102.82	102.82	92.313	3
2022-07-12	104.11	105.68	102.00	105.14	94.396	120
2022-07-11	105.89	108.11	105.54	108.02	96.977	2,742
2022-07-08	108.44	108.91	105.83	106.57	95.679	8
2022-07-07	104.58	107.38	104.58	106.91	95.985	1,826
2022-07-06	102.60	103.00	98.940	100.81	90.508	209
2022-07-05	105.01	105.76	100.52	101.03	90.706	4,642
2022-07-01	107.79	109.18	105.23	106.59	95.697	10,287
2022-06-30	106.04	108.46	105.53	107.43	96.452	2,498
2022-06-29	114.40	117.72	109.74	109.74	98.525	2,975
2022-06-28	114.03	119.12	114.03	114.97	103.22	1,162
2022-06-27	107.04	111.78	105.98	111.68	100.27	2,436
2022-06-24	106.04	108.23	104.40	104.41	93.737	2,272
2022-06-23	111.59	111.59	103.09	103.20	92.654	3,970
2022-06-22	110.50	114.23	110.50	112.87	101.34	742
2022-06-21	117.50	118.35	114.69	116.45	104.55	1,699
2022-06-17	116.03	117.14	110.89	111.89	100.46	1,705
2022-06-16	123.86	124.24	118.69	118.69	106.56	6,426
2022-06-15	134.11	134.11	127.46	127.86	114.79	350

← NewerPage 18 of 21 · 1,239 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.