Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	176.14	183.00	173.00	180.93	179.83	1,083
2026-01-30	183.20	186.77	177.85	179.66	178.57	1,742
2026-01-29	187.17	194.33	184.06	190.43	190.43	2,197
2026-01-28	184.00	186.76	182.00	183.73	183.73	3,205
2026-01-27	182.80	186.60	181.31	182.75	182.75	1,018
2026-01-26	189.00	190.89	181.98	182.51	182.51	6,004
2026-01-23	187.66	194.32	186.50	188.37	188.37	1,111
2026-01-22	189.99	190.00	185.55	187.22	187.22	517
2026-01-21	186.48	192.86	183.81	189.90	189.90	6,963
2026-01-20	182.13	186.71	181.00	183.80	183.80	1,441
2026-01-19	183.68	183.68	183.68	183.68	183.68	0
2026-01-16	184.59	186.84	183.18	183.68	183.68	253
2026-01-15	185.50	187.44	183.00	184.15	184.15	3,763
2026-01-14	181.74	189.73	181.25	189.73	189.73	3,334
2026-01-13	179.62	184.72	178.63	183.32	183.32	1,062
2026-01-12	187.18	187.18	179.02	179.03	179.03	5,821
2026-01-09	193.53	194.72	182.62	184.81	184.81	13,662
2026-01-08	184.09	190.63	181.30	190.45	190.45	10,372
2026-01-07	178.98	190.54	178.98	186.25	186.25	13,354
2026-01-06	181.45	186.48	177.46	178.32	178.32	5,639
2026-01-05	165.80	184.77	165.80	182.41	182.41	19,436
2026-01-02	164.15	165.21	161.17	165.21	165.21	177
2025-12-31	165.45	166.50	161.41	161.91	161.91	113
2025-12-30	166.31	166.81	163.87	163.90	163.90	21
2025-12-29	165.15	166.55	164.24	165.50	165.50	310
2025-12-24	164.29	165.30	162.66	164.01	164.01	67
2025-12-23	163.92	165.18	163.34	164.92	164.92	705
2025-12-22	163.00	165.30	162.93	163.85	163.85	520
2025-12-19	161.77	164.29	161.77	162.67	162.67	579
2025-12-18	163.15	163.98	161.34	161.90	161.90	2,955
2025-12-17	164.42	164.42	159.86	162.03	162.03	934
2025-12-16	165.30	165.81	161.98	163.32	163.32	996
2025-12-15	168.40	168.40	166.25	166.72	166.72	1,224
2025-12-12	172.87	172.87	166.79	167.26	167.26	1,000
2025-12-11	174.90	174.90	170.14	170.98	170.98	618
2025-12-10	175.50	177.40	172.18	176.74	176.74	291
2025-12-09	173.45	175.59	173.14	174.49	174.49	5,619
2025-12-08	174.41	175.27	172.42	173.22	173.22	459
2025-12-05	174.48	177.94	173.21	177.11	177.11	1,107
2025-12-04	177.64	177.64	172.14	175.72	175.72	976
2025-12-03	178.55	181.09	176.29	177.99	177.99	1,116
2025-12-02	181.53	182.34	174.08	179.30	179.30	1,469
2025-12-01	181.00	181.90	174.11	181.70	181.70	2,135
2025-11-28	174.66	177.58	174.39	177.04	177.04	651
2025-11-27	175.44	175.44	175.44	175.44	175.44	0
2025-11-26	174.91	176.09	174.00	175.44	175.44	1,151
2025-11-25	173.50	174.30	171.46	173.76	173.76	755
2025-11-24	173.60	173.60	169.88	172.12	172.12	1,613
2025-11-21	170.98	175.20	168.79	175.20	175.20	206
2025-11-20	179.12	183.42	171.23	171.44	171.44	2,792
2025-11-19	185.50	186.29	175.82	179.81	178.68	3,877
2025-11-18	177.83	183.35	176.62	182.55	181.40	1,184
2025-11-17	184.68	184.68	179.65	179.65	178.52	1,412
2025-11-14	175.21	183.77	175.21	182.36	181.23	978
2025-11-13	178.47	179.08	176.37	176.37	175.27	1,345
2025-11-12	179.35	181.01	178.16	179.71	178.60	3,849
2025-11-11	180.75	182.71	180.65	181.94	180.81	739
2025-11-10	180.00	180.00	172.98	179.38	178.26	612
2025-11-07	175.01	178.46	174.55	175.61	174.52	431
2025-11-06	170.50	179.00	170.50	177.70	176.60	1,774

← NewerPage 4 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.