Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	135.20	137.98	133.98	133.98	120.29	1,646
2022-06-13	134.98	135.09	130.09	134.28	120.56	1,987
2022-06-10	141.33	142.90	138.62	139.94	125.64	677
2022-06-09	142.99	145.66	142.99	145.66	130.77	141
2022-06-08	144.43	146.73	143.54	143.92	129.21	3,460
2022-06-07	137.80	144.35	137.80	144.31	129.57	2,949
2022-06-06	135.42	139.88	135.42	139.88	125.59	3,523
2022-06-01	129.46	132.97	129.46	132.91	119.32	283
2022-05-31	133.22	135.35	132.15	132.85	119.27	6,689
2022-05-27	128.00	132.85	128.00	131.88	118.40	1,932
2022-05-26	128.50	129.12	126.74	127.68	114.63	596
2022-05-25	124.32	129.39	124.32	125.96	113.09	1,634
2022-05-24	122.07	122.98	121.77	121.78	109.33	3,965
2022-05-23	124.50	124.50	123.53	123.53	110.91	2,334
2022-05-20	125.13	125.13	122.74	122.74	110.20	208
2022-05-19	121.25	124.14	120.04	123.82	111.17	3,024
2022-05-18	128.94	128.94	124.00	124.53	111.80	863
2022-05-17	130.00	131.01	127.06	127.71	114.66	3,070
2022-05-16	125.42	128.58	125.42	128.36	115.24	71
2022-05-13	122.82	124.35	122.50	123.89	111.23	216
2022-05-12	119.81	120.67	117.52	118.99	106.83	973
2022-05-11	121.26	122.49	120.11	120.43	108.12	3,556
2022-05-10	120.50	123.76	118.44	120.49	107.30	2,946
2022-05-09	126.50	126.50	119.16	119.16	106.11	3,306
2022-05-06	127.74	127.74	124.75	126.91	113.01	416
2022-05-05	127.85	128.98	123.16	125.93	112.14	588
2022-05-04	122.94	125.30	121.89	124.79	111.13	2,103
2022-05-03	116.14	120.68	116.02	119.92	106.78	1,143
2022-04-29	114.26	114.45	112.66	113.40	100.98	370
2022-04-28	110.01	114.66	109.87	114.66	102.11	1,877
2022-04-27	104.99	109.20	104.04	109.20	97.239	542
2022-04-26	101.72	107.19	101.72	106.09	94.474	3,249
2022-04-25	99.480	99.860	97.520	98.515	87.728	717
2022-04-22	103.69	106.00	103.69	105.56	94.001	65
2022-04-21	109.25	109.25	105.92	105.97	94.369	276
2022-04-20	109.16	109.16	107.73	108.45	96.572	345
2022-04-19	109.40	111.48	108.44	109.32	97.350	400
2022-04-14	104.00	105.14	104.00	104.34	92.915	120
2022-04-13	101.01	102.53	101.01	102.53	91.304	6
2022-04-12	103.92	103.92	101.80	101.80	90.653	4,617
2022-04-11	102.68	102.87	100.29	101.70	90.564	607
2022-04-08	104.02	104.63	104.02	104.37	92.942	189
2022-04-07	103.76	103.76	100.51	101.34	90.244	381
2022-04-06	102.70	104.44	100.48	103.80	92.435	570
2022-04-05	101.76	103.18	100.40	102.24	91.045	68
2022-04-04	102.90	102.90	101.63	102.24	91.045	174
2022-04-01	101.95	101.95	100.60	100.60	89.585	642
2022-03-31	99.082	103.05	99.057	102.97	91.694	1,333
2022-03-30	98.058	100.87	97.420	100.61	89.594	1,851
2022-03-29	94.595	95.690	93.790	95.690	85.213	410
2022-03-28	97.250	97.250	95.650	96.180	85.649	45,828
2022-03-25	96.440	97.340	95.550	97.190	86.548	305,593
2022-03-24	95.670	97.280	95.670	96.985	86.366	58
2022-03-23	95.320	96.565	94.924	94.924	84.530	266
2022-03-22	92.190	92.190	92.188	92.190	82.096	228
2022-03-21	93.481	94.445	93.330	93.751	83.486	3,229
2022-03-18	89.310	90.810	88.290	90.810	80.867	1,303
2022-03-17	86.100	88.828	86.100	88.828	79.102	270
2022-03-16	84.950	86.200	84.414	84.414	75.171	591
2022-03-15	88.240	88.240	83.501	84.046	74.843	3,113

← NewerPage 19 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.