Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	90.390	91.735	88.898	91.100	81.125	469
2022-03-11	88.210	93.395	88.210	93.395	83.169	956
2022-03-10	88.290	88.610	86.515	87.680	78.080	289
2022-03-09	87.700	90.475	86.930	87.120	77.581	3,537
2022-03-08	86.900	92.150	86.900	90.830	80.885	4,072
2022-03-07	87.750	87.750	83.860	85.012	75.704	1,538
2022-03-04	84.680	86.000	83.378	84.890	75.595	465
2022-03-03	83.150	84.798	82.700	83.311	74.189	152
2022-03-02	81.430	83.125	81.430	81.640	72.701	134
2022-03-01	84.600	85.420	80.090	80.280	71.490	433
2022-02-28	83.810	84.590	82.015	82.015	73.035	317
2022-02-25	84.540	85.128	83.840	85.128	75.807	198,314
2022-02-24	87.010	87.010	82.968	82.968	73.883	2,783
2022-02-23	86.636	86.686	86.636	86.686	77.194	3,156
2022-02-22	88.630	88.760	84.834	84.834	75.545	176
2022-02-18	87.088	87.088	86.520	86.540	77.064	700
2022-02-17	86.963	87.760	86.840	87.010	77.483	189
2022-02-16	89.574	90.290	88.420	88.465	78.779	24
2022-02-15	87.700	88.920	87.110	88.870	79.139	1,579
2022-02-14	91.945	91.945	88.880	89.690	79.869	856
2022-02-11	90.090	93.430	89.811	92.900	82.728	146
2022-02-10	88.640	90.670	88.640	90.151	80.280	629
2022-02-09	88.510	88.830	88.510	88.798	79.075	288
2022-02-08	89.615	89.880	87.810	88.600	78.899	226
2022-02-07	86.250	89.520	86.250	89.520	79.718	2,069
2022-02-04	85.670	87.170	85.670	87.170	77.625	896
2022-02-03	86.640	86.640	85.150	85.410	76.058	358
2022-02-02	84.830	85.330	84.510	85.330	75.987	70
2022-02-01	84.061	85.925	84.061	85.925	75.644	460
2022-01-31	81.230	82.520	79.970	82.520	72.646	490
2022-01-28	81.450	82.530	79.643	80.360	70.745	217
2022-01-27	82.450	82.450	80.940	80.940	71.255	51
2022-01-26	82.250	83.730	82.000	82.705	72.809	56
2022-01-25	77.780	80.650	76.990	80.650	71.000	14,902
2022-01-24	77.010	77.850	75.230	76.001	66.907	627
2022-01-21	80.420	80.420	78.920	79.934	70.370	2,131
2022-01-20	84.040	84.048	83.490	84.048	73.992	1,351
2022-01-19	86.510	86.510	83.820	85.152	74.964	1,024
2022-01-18	86.035	86.252	84.272	84.498	74.388	468
2022-01-17	85.149	85.149	85.149	85.149	74.961	330
2022-01-14	82.470	84.275	82.400	83.799	73.772	822
2022-01-13	84.470	84.650	83.805	84.359	74.265	23
2022-01-12	84.530	84.820	83.730	84.010	73.958	1,298
2022-01-11	81.375	83.580	81.375	83.580	73.580	6,551
2022-01-10	81.090	81.420	80.590	80.590	70.947	686
2022-01-07	80.100	81.170	80.100	81.170	71.458	4,390
2022-01-06	80.000	80.370	79.180	80.300	70.692	4,923
2022-01-05	79.250	79.770	78.780	79.080	69.618	186
2022-01-04	78.160	79.380	78.010	79.370	69.873	2,962
2021-12-31	74.210	74.780	73.970	74.780	65.833	1
2021-12-30	74.800	75.310	74.180	74.320	65.428	1
2021-12-29	73.920	74.330	73.920	74.330	65.436	1
2021-12-23	72.790	72.810	72.480	72.480	63.808	153
2021-12-22	71.370	72.052	71.050	71.770	63.183	3,346
2021-12-21	69.380	71.224	69.380	70.850	62.373	364
2021-12-20	66.530	67.740	65.370	67.740	59.635	336
2021-12-17	68.000	68.790	67.840	68.790	60.559	1
2021-12-16	68.281	70.390	68.281	69.890	61.528	1,493
2021-12-15	67.600	68.082	66.465	68.082	59.936	646
2021-12-14	67.690	69.040	67.690	68.813	60.579	968

← NewerPage 20 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.