Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	241.00	251.53	238.25	250.41	250.41	2,392
2026-04-28	241.00	244.00	235.00	239.03	239.03	2,300
2026-04-27	235.85	241.40	231.52	239.46	239.46	1,945
2026-04-24	232.01	236.60	224.40	234.37	234.37	2,194
2026-04-23	235.25	239.47	228.26	234.05	234.05	2,428
2026-04-22	233.00	240.00	228.76	234.19	234.19	1,891
2026-04-21	226.28	231.97	223.00	231.95	231.95	2,127
2026-04-20	228.04	233.00	222.20	226.20	226.20	9,426
2026-04-17	240.24	246.45	214.93	224.11	224.11	4,967
2026-04-16	235.00	242.84	230.00	241.17	241.17	1,573
2026-04-15	235.58	241.66	230.20	235.47	235.47	1,933
2026-04-14	238.20	245.00	232.21	236.73	236.73	3,304
2026-04-13	244.51	248.90	237.50	239.58	239.58	3,509
2026-04-10	235.71	241.00	230.00	237.74	237.74	1,209
2026-04-09	241.07	247.57	233.52	235.75	235.75	3,287
2026-04-08	241.00	242.37	231.00	237.61	237.61	5,133
2026-04-07	245.02	254.49	241.61	251.12	251.12	1,898
2026-04-02	246.96	253.39	241.31	243.10	243.10	4,337
2026-04-01	244.50	247.08	235.67	237.23	237.23	6,085
2026-03-31	256.60	260.00	242.77	244.24	244.24	4,908
2026-03-30	256.00	265.00	250.41	251.91	251.91	2,389
2026-03-27	249.95	255.99	245.67	253.50	253.50	4,857
2026-03-26	237.00	249.11	233.00	246.74	246.74	7,214
2026-03-25	240.38	243.90	232.00	235.33	235.33	3,015
2026-03-24	234.66	246.26	230.00	242.72	242.72	9,512
2026-03-23	243.00	250.00	224.57	237.77	237.77	5,603
2026-03-20	241.73	247.97	239.42	240.75	240.75	1,952
2026-03-19	239.94	247.81	235.00	241.20	241.20	50,874
2026-03-18	235.10	242.54	232.00	238.47	238.47	4,751
2026-03-17	239.97	240.00	224.57	236.20	236.20	1,736
2026-03-16	232.50	237.79	226.00	232.67	232.67	3,116
2026-03-13	237.00	240.00	230.15	232.45	232.45	2,663
2026-03-12	232.94	240.29	229.64	238.05	238.05	8,937
2026-03-11	216.00	228.81	216.00	228.28	228.28	1,598
2026-03-10	214.78	220.98	213.00	217.47	217.47	2,418
2026-03-09	232.65	234.99	215.04	217.34	217.34	3,755
2026-03-06	229.52	233.00	221.20	226.20	226.20	5,861
2026-03-05	229.81	235.67	224.00	228.57	228.57	6,417
2026-03-04	218.80	225.00	215.50	223.80	223.80	2,329
2026-03-03	218.25	221.93	213.28	217.72	217.72	5,200
2026-03-02	206.50	215.68	204.64	212.30	212.30	249,100
2026-02-27	201.11	207.68	199.12	204.33	204.33	772
2026-02-26	199.60	205.94	196.38	204.08	204.08	1,249
2026-02-25	200.66	203.00	195.62	197.26	197.26	1,161
2026-02-24	197.69	199.00	194.40	198.21	198.21	1,590
2026-02-23	200.10	204.37	195.99	196.26	196.26	2,028
2026-02-20	200.00	203.00	194.00	201.11	201.11	679
2026-02-19	200.10	204.00	196.59	198.21	198.21	1,287
2026-02-18	197.34	204.30	196.64	198.16	198.16	906
2026-02-17	207.48	207.48	195.70	196.87	196.87	1,608
2026-02-16	200.06	200.06	200.06	200.06	200.06	0
2026-02-13	195.04	201.40	194.49	200.06	200.06	2,139
2026-02-12	204.78	207.19	196.61	198.08	198.08	1,625
2026-02-11	200.72	203.89	197.00	202.91	202.91	2,789
2026-02-10	202.69	207.08	197.73	198.85	198.85	1,679
2026-02-09	205.03	209.72	199.93	202.72	202.72	1,775
2026-02-06	194.14	202.26	192.50	201.96	201.96	1,707
2026-02-05	198.61	199.00	190.08	193.61	193.61	2,089
2026-02-04	192.35	198.30	187.92	197.00	195.80	4,265
2026-02-03	180.22	188.72	177.61	187.29	186.15	1,214

← NewerPage 3 of 21 · 1,240 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.