Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	169.13	172.61	167.47	172.07	171.00	1,248
2025-11-04	169.00	169.12	165.06	169.02	167.97	582
2025-11-03	170.18	171.00	167.90	169.76	168.71	1,201
2025-10-31	169.85	170.69	167.12	168.92	167.87	1,065
2025-10-30	170.34	173.48	169.83	171.06	170.00	283
2025-10-29	169.99	171.71	167.33	171.43	170.37	410
2025-10-28	172.29	173.47	170.15	170.15	169.10	685
2025-10-27	175.00	175.00	170.32	172.14	171.07	529
2025-10-24	174.10	176.00	172.14	172.47	171.40	1,029
2025-10-23	164.50	173.59	163.88	172.89	171.82	1,532
2025-10-22	158.96	158.96	157.20	157.55	156.57	154
2025-10-21	160.32	160.32	158.12	158.62	157.64	434
2025-10-20	158.60	161.07	157.85	159.85	158.86	292
2025-10-17	159.04	159.86	157.23	157.23	156.25	51
2025-10-16	161.83	161.98	157.00	157.00	156.03	149
2025-10-15	163.59	163.82	159.12	159.12	158.14	41
2025-10-14	160.05	161.15	159.05	161.15	160.15	12
2025-10-13	160.30	162.42	160.30	161.02	160.02	2,142
2025-10-10	161.79	161.79	158.04	158.15	157.17	356
2025-10-09	163.74	164.59	161.52	161.76	160.76	931
2025-10-08	162.68	163.83	160.90	162.59	161.58	1,101
2025-10-07	167.50	167.50	158.89	161.87	160.87	394
2025-10-06	161.46	164.79	161.31	164.31	163.29	1,200
2025-10-03	166.00	167.83	162.12	162.26	161.26	2,068
2025-10-02	166.67	167.81	162.89	163.88	162.87	1,002
2025-10-01	168.43	169.88	166.71	166.94	165.91	983
2025-09-30	170.17	171.89	169.06	169.06	168.02	472
2025-09-29	173.78	174.60	170.29	170.58	169.53	215
2025-09-26	174.95	177.63	174.66	174.72	173.63	1,025
2025-09-25	170.83	175.08	170.83	174.62	173.54	1,920
2025-09-24	171.50	173.51	170.51	172.12	171.06	1,779
2025-09-23	166.70	171.96	166.70	170.30	169.25	3,065
2025-09-22	162.63	166.59	162.01	165.87	164.84	1,028
2025-09-19	163.35	163.43	161.25	162.91	161.90	417
2025-09-18	163.80	165.00	161.21	162.38	161.38	972
2025-09-17	162.88	165.01	161.58	163.09	162.08	3,748
2025-09-16	159.67	162.29	159.54	162.27	161.26	210
2025-09-15	156.24	158.83	156.18	158.26	157.28	106
2025-09-12	158.63	158.88	156.59	156.59	155.62	371
2025-09-11	157.99	159.90	157.06	158.16	157.18	1,145
2025-09-10	161.26	162.55	154.17	157.65	156.67	3,194
2025-09-09	158.83	162.77	156.78	162.19	161.18	7,946
2025-09-08	156.79	156.79	153.69	155.92	154.95	283
2025-09-05	154.80	157.25	153.86	154.92	153.96	890
2025-09-04	154.70	157.07	154.70	156.41	155.44	2,066
2025-09-03	154.48	158.44	154.19	154.89	153.94	910
2025-09-02	153.15	153.35	151.00	153.35	152.40	3,909
2025-08-29	152.30	153.21	149.93	151.63	150.69	423
2025-08-28	149.88	151.58	149.60	151.58	150.64	2,468
2025-08-27	146.85	150.24	146.31	150.14	149.21	5,722
2025-08-26	145.01	146.87	145.01	146.51	145.60	61
2025-08-22	140.99	145.21	140.58	145.00	144.10	2,896
2025-08-21	139.99	140.40	138.15	139.79	138.92	3,363
2025-08-20	138.31	140.52	137.95	140.52	139.65	674
2025-08-19	136.48	139.59	136.48	137.55	136.70	2,382
2025-08-18	135.97	136.99	135.42	136.62	135.78	97
2025-08-15	135.63	137.21	135.29	137.21	136.36	153
2025-08-14	134.75	135.24	133.92	134.90	134.07	135
2025-08-13	135.50	135.50	133.05	134.74	133.90	553
2025-08-12	132.20	134.82	132.05	134.19	133.35	1,442

← NewerPage 5 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.