Valero Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 70.120 | 70.120 | 68.330 | 68.370 | 60.190 | 855 |
| 2021-12-10 | 71.390 | 71.390 | 69.940 | 70.290 | 61.880 | 3 |
| 2021-12-09 | 69.670 | 70.850 | 69.670 | 70.850 | 62.373 | 500 |
| 2021-12-08 | 71.496 | 71.496 | 71.496 | 71.496 | 62.941 | 10 |
| 2021-12-07 | 72.655 | 73.339 | 72.210 | 72.210 | 63.570 | 716 |
| 2021-12-06 | 71.050 | 71.210 | 70.340 | 71.030 | 62.531 | 2 |
| 2021-12-03 | 71.900 | 71.900 | 69.910 | 70.405 | 61.981 | 109 |
| 2021-12-02 | 67.300 | 70.890 | 67.300 | 70.590 | 62.144 | 112 |
| 2021-12-01 | 68.990 | 70.840 | 68.259 | 68.259 | 60.092 | 665 |
| 2021-11-30 | 66.700 | 67.190 | 65.860 | 66.280 | 58.350 | 136 |
| 2021-11-29 | 69.630 | 70.330 | 68.413 | 69.180 | 60.903 | 1,771 |
| 2021-11-26 | 68.970 | 68.970 | 66.420 | 67.980 | 59.846 | 356 |
| 2021-11-24 | 72.080 | 73.465 | 72.080 | 72.860 | 64.142 | 1,434 |
| 2021-11-23 | 71.850 | 72.880 | 71.850 | 72.570 | 63.887 | 126 |
| 2021-11-22 | 68.840 | 70.730 | 68.820 | 70.620 | 62.170 | 277 |
| 2021-11-19 | 72.220 | 72.220 | 68.770 | 68.960 | 60.709 | 3,895 |
| 2021-11-18 | 73.590 | 73.590 | 72.180 | 73.160 | 64.406 | 121 |
| 2021-11-17 | 77.940 | 77.940 | 74.370 | 74.410 | 65.507 | 24,196 |
| 2021-11-16 | 77.975 | 78.768 | 77.595 | 78.768 | 68.481 | 419 |
| 2021-11-15 | 76.626 | 77.730 | 76.250 | 77.500 | 67.378 | 2,702 |
| 2021-11-12 | 76.580 | 77.530 | 75.920 | 75.920 | 66.005 | 631 |
| 2021-11-11 | 76.850 | 77.918 | 76.850 | 77.918 | 67.742 | 79 |
| 2021-11-10 | 77.790 | 78.460 | 76.830 | 76.830 | 66.796 | 8 |
| 2021-11-09 | 77.638 | 78.200 | 77.590 | 77.840 | 67.674 | 316 |
| 2021-11-08 | 78.870 | 78.870 | 77.620 | 77.620 | 67.483 | 262 |
| 2021-11-05 | 77.754 | 77.785 | 76.740 | 77.670 | 67.526 | 1,841 |
| 2021-11-04 | 76.859 | 76.859 | 75.120 | 75.430 | 65.579 | 873 |
| 2021-11-03 | 75.140 | 76.440 | 75.140 | 76.160 | 66.213 | 1 |
| 2021-11-02 | 76.790 | 77.800 | 75.800 | 75.864 | 65.956 | 579 |
| 2021-11-01 | 77.495 | 78.810 | 77.495 | 77.880 | 67.709 | 143 |
| 2021-10-29 | 76.770 | 78.600 | 76.730 | 76.908 | 66.864 | 521 |
| 2021-10-28 | 78.360 | 78.990 | 78.320 | 78.420 | 68.178 | 87 |
| 2021-10-27 | 80.460 | 81.000 | 78.970 | 79.110 | 68.778 | 1,287 |
| 2021-10-26 | 82.740 | 82.740 | 81.690 | 82.080 | 71.360 | 1,160 |
| 2021-10-25 | 82.000 | 82.860 | 81.890 | 82.790 | 71.977 | 1,494 |
| 2021-10-22 | 82.000 | 82.448 | 79.550 | 79.862 | 69.432 | 2,748 |
| 2021-10-21 | 81.040 | 83.050 | 80.510 | 81.050 | 70.465 | 3,995 |
| 2021-10-20 | 79.420 | 80.780 | 79.420 | 80.550 | 70.030 | 671 |
← NewerPage 21 of 21 · 1,238 trading days
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.