Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	133.00	133.79	132.00	133.61	130.62	116
2025-05-14	134.00	135.31	132.91	134.73	131.71	244
2025-05-13	133.42	136.16	133.42	135.68	132.64	472
2025-05-12	125.00	131.34	125.00	130.30	127.38	3,325
2025-05-09	121.72	122.94	121.72	122.94	120.19	248
2025-05-08	118.03	122.21	118.03	121.99	119.25	554
2025-05-07	117.00	117.65	115.76	115.77	113.18	1,618
2025-05-06	119.72	120.48	117.14	117.14	114.52	642
2025-05-02	116.08	117.72	115.26	117.68	115.04	46
2025-05-01	115.93	118.48	114.65	114.90	112.33	121
2025-04-30	113.10	116.08	112.61	116.08	113.48	516
2025-04-29	114.63	115.50	113.11	115.02	112.44	279
2025-04-28	114.00	115.89	113.70	113.70	111.15	2,744
2025-04-25	112.35	113.90	112.32	113.35	110.81	399
2025-04-24	113.51	114.75	110.17	113.11	110.58	2,054
2025-04-23	115.22	116.20	114.32	114.56	111.99	1,234
2025-04-22	111.24	113.36	110.00	113.09	110.56	243
2025-04-17	108.50	110.75	106.26	110.39	107.92	242
2025-04-16	107.99	110.28	106.03	109.20	106.75	633
2025-04-15	110.00	110.57	108.45	108.45	106.02	282
2025-04-14	112.71	113.14	108.67	109.50	107.05	256
2025-04-11	110.50	110.50	106.29	109.73	107.27	545
2025-04-10	112.48	112.48	107.11	108.05	105.63	1,448
2025-04-09	103.50	115.94	101.91	115.94	113.34	3,457
2025-04-08	109.00	110.54	105.70	107.26	104.85	1,009
2025-04-07	101.00	110.43	99.400	105.21	102.85	2,758
2025-04-04	108.20	111.41	103.87	105.82	103.44	7,446
2025-04-03	126.19	127.52	115.48	116.57	113.96	4,746
2025-04-02	132.61	133.36	131.89	133.36	130.37	1,589
2025-04-01	131.88	134.16	129.45	131.02	128.09	1,155
2025-03-31	131.49	133.46	130.30	131.79	128.84	393
2025-03-28	133.21	134.52	130.88	131.61	128.66	1,526
2025-03-27	131.93	134.79	130.59	132.89	129.91	925
2025-03-26	133.76	136.62	133.76	134.74	131.72	814
2025-03-25	132.18	133.64	131.41	131.41	128.47	374
2025-03-24	133.69	133.97	130.72	130.72	127.79	622
2025-03-21	134.29	134.83	131.54	131.95	128.99	2,159
2025-03-20	131.95	135.33	131.95	135.33	132.30	634
2025-03-19	133.08	134.57	131.99	134.36	131.35	431
2025-03-18	133.70	135.54	131.00	131.00	128.06	743
2025-03-17	129.78	133.58	129.18	133.52	130.53	29,930
2025-03-14	126.95	129.95	125.05	128.89	126.00	5,081
2025-03-13	123.68	126.83	123.68	125.54	122.73	471
2025-03-12	123.06	126.51	122.79	126.51	123.68	2,339
2025-03-11	128.46	128.48	122.75	123.85	121.07	3,895
2025-03-10	126.00	130.70	126.00	126.42	123.59	886
2025-03-07	125.08	129.17	125.08	127.80	124.94	1,430
2025-03-06	122.40	124.38	120.94	122.78	120.03	21,727
2025-03-05	125.29	126.41	119.63	122.18	119.44	2,774
2025-03-04	125.83	127.01	125.00	126.49	123.66	139
2025-03-03	131.64	132.32	127.03	129.13	126.23	1,040
2025-02-28	129.16	130.55	127.72	128.90	126.01	2,263
2025-02-27	131.10	131.91	129.95	131.76	128.81	46,557
2025-02-26	133.71	133.71	129.13	129.13	126.24	545
2025-02-25	136.86	136.86	133.76	134.52	131.51	58,763
2025-02-24	134.90	135.24	133.79	134.01	131.01	8,453
2025-02-21	138.17	138.21	135.66	135.66	132.62	43
2025-02-20	136.43	139.66	136.15	139.43	136.31	300
2025-02-19	138.01	138.24	135.93	136.51	133.45	221
2025-02-18	135.62	139.81	135.21	139.07	135.95	229

← NewerPage 7 of 21 · 1,241 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.