Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	133.53	134.52	131.15	131.54	130.73	1,825
2025-08-08	133.33	133.97	133.21	133.91	133.08	186
2025-08-07	135.07	135.07	132.42	133.34	132.51	124
2025-08-06	137.87	138.08	134.19	134.19	133.36	607
2025-08-05	135.00	136.01	134.39	135.64	134.80	2,609
2025-08-04	133.00	134.81	132.94	134.10	133.27	3,680
2025-08-01	134.18	136.28	132.48	132.77	131.95	108
2025-07-31	134.00	138.82	134.00	137.99	137.14	1,580
2025-07-30	143.80	143.80	139.30	140.37	139.50	639
2025-07-29	144.75	145.33	141.63	142.34	140.34	155,776
2025-07-28	144.26	144.40	142.73	143.53	141.51	239
2025-07-25	141.42	143.01	140.39	143.01	141.00	1,236
2025-07-24	144.15	144.60	140.22	140.22	138.25	504
2025-07-23	146.00	147.38	145.12	147.31	145.23	1,498
2025-07-22	144.50	147.36	144.50	146.11	144.06	170
2025-07-21	145.39	147.38	145.29	146.79	144.72	2,391
2025-07-18	146.79	148.59	146.47	146.47	144.41	388
2025-07-17	143.77	144.90	143.59	144.15	142.12	57
2025-07-16	148.59	148.59	143.09	143.67	141.65	1,039
2025-07-15	148.00	149.50	148.00	148.77	146.68	627
2025-07-14	150.38	151.62	148.64	149.59	147.48	2,245
2025-07-11	153.25	154.37	153.09	153.95	151.78	1,521
2025-07-10	147.76	154.21	147.76	154.14	151.97	870
2025-07-09	148.84	150.06	148.39	148.73	146.64	3,024
2025-07-08	145.00	148.47	142.55	148.47	146.38	3,838
2025-07-07	140.70	144.83	140.70	142.93	140.91	1,279
2025-07-03	142.07	145.69	141.05	144.61	142.57	3,281
2025-07-02	139.71	141.04	138.19	141.04	139.05	1,027
2025-07-01	135.00	139.08	134.45	139.08	137.12	957
2025-06-30	134.55	135.57	133.76	134.77	132.88	1,513
2025-06-27	136.14	136.14	133.50	134.14	132.25	1,921
2025-06-26	136.50	137.88	135.02	137.88	135.93	2,039
2025-06-25	135.05	137.08	134.79	136.06	134.14	1,621
2025-06-24	135.69	137.22	134.97	136.02	134.10	130
2025-06-23	144.09	145.48	137.15	137.15	135.22	1,600
2025-06-20	140.42	141.96	139.29	140.42	138.45	4,444
2025-06-18	140.55	141.80	139.73	140.50	138.52	400
2025-06-17	139.98	141.90	138.54	141.90	139.90	316
2025-06-16	134.25	137.91	133.66	137.91	135.97	2,007
2025-06-13	139.95	139.95	132.03	133.29	131.42	5,836
2025-06-12	132.87	133.17	132.78	133.03	131.15	14
2025-06-11	133.57	133.67	131.80	132.97	131.10	940
2025-06-10	129.43	133.13	129.43	133.13	131.26	286
2025-06-09	129.75	129.75	128.25	128.77	126.96	592
2025-06-06	127.83	130.01	127.83	128.57	126.76	229
2025-06-05	127.26	127.91	126.25	127.53	125.74	623
2025-06-04	130.00	131.48	125.57	126.20	124.42	1,312
2025-06-03	128.38	131.85	128.30	131.00	129.16	27,057
2025-06-02	131.21	131.21	125.29	128.85	127.04	924
2025-05-30	126.87	129.90	126.87	128.81	126.99	1,759
2025-05-29	128.06	128.06	126.35	127.94	126.14	159
2025-05-28	130.99	131.01	127.81	128.50	126.69	2,319
2025-05-27	129.61	131.30	128.73	131.30	129.45	249
2025-05-23	126.74	128.88	126.74	128.78	126.97	2,636
2025-05-22	126.97	128.22	124.91	128.22	126.41	382
2025-05-21	130.93	131.25	128.28	129.09	127.27	1,120
2025-05-20	132.99	133.32	132.12	132.59	130.72	93
2025-05-19	135.74	135.74	133.44	133.81	130.81	151,099
2025-05-16	135.40	135.99	134.35	135.59	132.55	834
2025-05-15	133.00	133.79	132.00	133.61	130.62	116

← NewerPage 6 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.