Valero Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	139.84	140.90	137.17	139.22	133.96	1,699
2024-11-13	137.82	139.56	136.07	139.56	134.29	1,061
2024-11-12	138.13	138.13	136.33	137.84	132.64	1,311
2024-11-11	88.569	181.10	88.569	88.569	85.223	13
2024-11-08	135.68	136.25	134.30	136.25	131.10	1,769
2024-11-07	139.75	139.88	136.05	136.07	130.93	4,241
2024-11-06	132.04	139.58	132.04	139.53	134.26	3,434
2024-11-05	131.66	132.00	129.75	131.43	126.47	1,084
2024-11-04	128.22	131.93	128.22	130.55	125.62	16,225
2024-11-01	130.42	131.35	128.02	128.28	123.43	496
2024-10-31	129.76	130.49	128.21	130.49	125.56	952
2024-10-30	128.50	129.55	127.99	128.93	124.06	1,594
2024-10-29	132.65	132.65	127.08	127.76	122.93	2,236
2024-10-28	130.53	132.43	130.00	132.09	127.10	4,970
2024-10-25	133.36	133.87	132.05	132.55	127.54	592
2024-10-24	133.52	134.01	129.88	131.10	126.15	10,615
2024-10-23	134.20	135.30	132.02	132.26	127.27	22,396
2024-10-22	136.48	136.48	135.02	135.57	130.45	210
2024-10-21	138.00	138.00	135.07	135.20	130.09	304
2024-10-18	135.91	137.48	135.55	136.98	131.81	1,154
2024-10-17	135.75	136.22	135.10	135.77	130.64	1,417
2024-10-16	135.00	136.25	135.00	135.46	130.34	437
2024-10-15	137.95	137.95	135.45	136.11	130.97	2,528
2024-10-14	140.95	143.24	140.07	141.78	136.42	15
2024-10-11	142.12	143.52	141.66	142.53	137.15	1,004
2024-10-10	139.92	143.47	139.51	143.47	138.05	1,112
2024-10-09	136.02	140.05	134.03	139.28	134.01	3,669
2024-10-08	143.78	143.78	135.85	137.37	132.18	2,324
2024-10-07	141.94	144.55	141.85	143.76	138.33	124
2024-10-04	143.90	146.13	142.18	143.36	137.95	1,032
2024-10-03	135.82	143.42	135.55	143.30	137.89	4,243
2024-10-02	138.00	138.00	134.07	134.53	129.45	3,934
2024-10-01	133.94	137.74	133.25	137.22	132.04	889
2024-09-30	135.44	136.45	134.48	134.93	129.83	698
2024-09-27	136.44	137.86	135.56	136.21	131.07	551
2024-09-26	135.69	139.35	133.83	137.52	132.33	368
2024-09-25	133.09	135.22	132.53	133.48	128.44	753
2024-09-24	136.55	136.55	133.82	133.88	128.82	244
2024-09-23	133.27	135.91	132.80	134.39	129.31	3,465
2024-09-20	136.66	136.66	133.10	133.72	128.67	871
2024-09-19	138.39	140.55	136.91	139.57	134.30	308
2024-09-18	136.27	138.18	135.75	136.59	131.43	743
2024-09-17	134.61	135.57	134.28	134.86	129.77	971
2024-09-16	135.68	137.00	133.45	133.45	128.41	185
2024-09-13	135.00	136.33	134.43	134.97	129.87	1,412
2024-09-12	132.73	134.37	132.00	133.61	128.56	222
2024-09-11	136.15	136.15	130.44	132.36	127.36	6,091
2024-09-10	134.83	134.98	132.28	134.29	129.22	642
2024-09-09	132.50	135.64	130.00	134.86	129.77	829
2024-09-06	136.15	136.91	132.68	133.62	128.57	14,506
2024-09-05	140.44	140.98	136.65	136.65	131.49	2,357
2024-09-04	141.38	142.33	139.43	139.70	134.42	6,821
2024-09-03	147.20	147.20	140.60	141.20	135.87	2,195
2024-08-30	141.33	146.58	140.71	145.56	140.06	437
2024-08-29	142.80	142.92	139.29	141.36	136.02	6,825
2024-08-28	139.94	142.74	139.22	140.78	135.46	1,715
2024-08-27	142.91	142.91	141.03	141.10	135.77	5,670
2024-08-23	144.93	146.18	143.59	145.43	139.94	1,245
2024-08-22	144.49	144.92	143.47	144.42	138.96	3,004
2024-08-21	143.30	145.35	141.78	142.75	137.36	9,885

← NewerPage 9 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.