Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	131.60	135.00	131.01	134.81	131.79	679
2025-02-13	131.00	133.62	128.72	131.36	128.42	763
2025-02-12	135.29	135.40	132.34	132.34	129.37	622
2025-02-11	136.00	139.08	135.21	136.83	133.77	21,460
2025-02-10	134.48	137.13	133.78	137.13	134.05	430
2025-02-07	135.08	135.38	133.98	135.38	132.35	226
2025-02-06	140.97	141.67	134.91	135.18	132.15	1,100
2025-02-05	141.98	143.20	141.98	142.20	139.01	32,694
2025-02-04	138.10	144.06	137.69	142.21	139.02	1,789
2025-02-03	132.59	136.25	131.57	135.28	132.24	213
2025-01-31	136.76	136.88	132.82	134.36	131.35	20,698
2025-01-30	142.91	143.29	134.37	135.50	132.46	1,102
2025-01-29	138.95	141.50	137.50	139.77	136.64	26,928
2025-01-28	142.00	142.00	137.04	137.04	132.86	1,349
2025-01-27	140.68	142.92	139.15	139.92	135.66	2,589
2025-01-24	140.29	142.32	140.05	140.96	136.67	897
2025-01-23	134.68	140.80	134.14	139.40	135.15	1,425
2025-01-22	137.70	139.00	135.86	135.87	131.73	2,082
2025-01-21	142.00	142.15	138.83	140.04	135.78	3,295
2025-01-17	137.59	141.26	137.59	140.85	136.56	960
2025-01-16	136.76	138.83	136.19	138.83	134.60	1,215
2025-01-15	135.20	137.62	134.86	137.37	133.18	1,180
2025-01-14	132.55	133.85	130.40	133.85	129.77	1,553
2025-01-13	127.90	136.19	127.87	133.98	129.90	192,175
2025-01-10	128.22	130.01	126.72	128.17	124.26	1,783
2025-01-08	122.14	124.10	121.96	123.56	119.79	919
2025-01-07	122.28	126.23	122.28	124.15	120.37	1,496
2025-01-06	124.26	125.00	122.11	122.52	118.78	1,612
2025-01-03	123.20	124.92	122.37	123.62	119.86	999
2025-01-02	123.25	125.04	122.58	122.58	118.84	2,380
2024-12-31	120.62	122.54	120.60	122.48	118.75	30
2024-12-30	119.82	121.01	118.00	120.36	116.69	475
2024-12-27	119.32	120.82	118.37	119.49	115.85	411
2024-12-24	117.77	119.54	117.31	119.15	115.52	414
2024-12-23	119.86	119.86	116.91	118.00	114.40	142
2024-12-20	118.68	119.48	117.40	117.70	114.11	1,112
2024-12-19	122.85	122.90	117.69	117.69	114.10	40,551
2024-12-18	124.41	125.65	123.88	123.88	120.11	1,267
2024-12-17	125.00	125.32	122.98	122.98	119.23	691
2024-12-16	127.17	128.32	125.74	125.77	121.94	1,448
2024-12-13	129.30	130.34	129.00	129.54	125.59	245
2024-12-12	133.03	133.03	129.49	129.85	125.89	399
2024-12-11	132.72	134.43	131.75	133.16	129.10	2,266
2024-12-10	134.09	134.92	132.12	133.66	129.59	1,063
2024-12-09	133.36	136.34	132.55	135.15	131.04	3,411
2024-12-06	133.00	133.72	130.93	131.12	127.13	1,157
2024-12-05	134.61	134.95	131.87	133.85	129.77	1,554
2024-12-04	137.47	137.47	133.55	133.80	129.72	23,394
2024-12-03	140.38	142.00	138.41	138.45	134.23	2,099
2024-12-02	138.38	138.99	136.11	138.69	134.46	763
2024-11-29	138.86	139.58	136.86	139.08	134.84	2,182
2024-11-27	139.96	141.72	138.44	138.69	134.46	5,631
2024-11-26	140.40	140.83	138.68	139.28	135.04	1,152
2024-11-25	141.04	142.63	140.64	141.29	136.99	1,480
2024-11-22	139.41	142.37	139.27	141.10	136.80	1,046
2024-11-21	141.43	142.95	140.91	141.81	137.49	1,364
2024-11-20	141.18	141.85	139.82	140.20	135.93	849
2024-11-19	141.76	144.60	141.60	142.01	136.64	1,562
2024-11-18	141.17	143.57	140.71	143.57	138.15	4,512
2024-11-15	139.84	142.37	139.07	139.62	134.35	4,818

← NewerPage 8 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.