Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2,628.15 | 2,641.00 | 2,628.15 | 2,641.00 | 2,491.55 | 193 |
| 2024-05-28 | 2,706.25 | 2,706.25 | 2,706.25 | 2,706.25 | 2,553.11 | 0 |
| 2024-05-27 | 2,706.25 | 2,706.25 | 2,706.25 | 2,706.25 | 2,553.11 | 0 |
| 2024-05-24 | 2,706.25 | 2,706.25 | 2,706.25 | 2,706.25 | 2,553.11 | 190 |
| 2024-05-23 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,594.38 | 0 |
| 2024-05-22 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,594.38 | 0 |
| 2024-05-21 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,594.38 | 0 |
| 2024-05-20 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,594.38 | 0 |
| 2024-05-17 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,594.38 | 22 |
| 2024-05-16 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 2,477.40 | 0 |
| 2024-05-15 | 2,588.72 | 2,626.00 | 2,588.72 | 2,626.00 | 2,477.40 | 2,282 |
| 2024-05-14 | 2,620.55 | 2,620.55 | 2,620.55 | 2,620.55 | 2,472.26 | 0 |
| 2024-05-13 | 2,620.55 | 2,620.55 | 2,620.55 | 2,620.55 | 2,472.26 | 0 |
| 2024-05-10 | 2,620.55 | 2,620.55 | 2,620.55 | 2,620.55 | 2,472.26 | 1,880 |
| 2024-05-09 | 2,668.59 | 2,668.59 | 2,668.59 | 2,668.59 | 2,517.58 | 0 |
| 2024-05-08 | 2,668.59 | 2,668.59 | 2,668.59 | 2,668.59 | 2,517.58 | 0 |
| 2024-05-07 | 2,668.59 | 2,668.59 | 2,668.59 | 2,668.59 | 2,517.58 | 104 |
| 2024-05-06 | 2,701.25 | 2,701.25 | 2,679.40 | 2,682.00 | 2,530.23 | 1,793 |
| 2024-05-03 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,603.82 | 0 |
| 2024-05-02 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,603.82 | 0 |
| 2024-04-30 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,603.82 | 105 |
| 2024-04-29 | 2,849.25 | 2,849.25 | 2,849.25 | 2,849.25 | 2,688.01 | 0 |
| 2024-04-26 | 2,849.25 | 2,849.25 | 2,849.25 | 2,849.25 | 2,688.01 | 385 |
| 2024-04-25 | 2,835.50 | 2,835.50 | 2,835.50 | 2,835.50 | 2,675.04 | 0 |
| 2024-04-24 | 2,835.40 | 2,836.50 | 2,835.40 | 2,835.50 | 2,675.04 | 473 |
| 2024-04-23 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,641.55 | 0 |
| 2024-04-22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,641.55 | 0 |
| 2024-04-19 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,641.55 | 21 |
| 2024-04-18 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,742.73 | 0 |
| 2024-04-17 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,742.73 | 0 |
| 2024-04-16 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,742.73 | 0 |
| 2024-04-15 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,742.73 | 0 |
| 2024-04-12 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,742.73 | 0 |
| 2024-04-11 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,742.73 | 0 |
| 2024-04-10 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,742.73 | 0 |
| 2024-04-09 | 2,938.76 | 2,938.76 | 2,907.25 | 2,907.25 | 2,742.73 | 5,412 |
| 2024-04-08 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 2,836.84 | 0 |
| 2024-04-05 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 2,836.84 | 0 |
| 2024-04-04 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 2,836.84 | 0 |
| 2024-04-03 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 2,836.84 | 1,000 |
| 2024-04-02 | 2,927.59 | 2,927.59 | 2,927.59 | 2,927.59 | 2,761.92 | 3,415 |
| 2024-04-01 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,660.42 | 0 |
| 2024-03-27 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,660.42 | 0 |
| 2024-03-26 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,660.42 | 0 |
| 2024-03-25 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,660.42 | 385 |
| 2024-03-22 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 2,704.76 | 0 |
| 2024-03-21 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 2,704.76 | 344 |
| 2024-03-20 | 2,755.21 | 2,755.21 | 2,755.21 | 2,755.21 | 2,599.30 | 0 |
| 2024-03-19 | 2,755.21 | 2,755.21 | 2,755.21 | 2,755.21 | 2,599.30 | 9 |
| 2024-03-15 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,351.48 | 0 |
| 2024-03-14 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,351.48 | 0 |
| 2024-03-13 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,351.48 | 0 |
| 2024-03-12 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,351.48 | 0 |
| 2024-03-11 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,351.48 | 0 |
| 2024-03-08 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,351.48 | 6 |
| 2024-03-07 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,301.92 | 0 |
| 2024-03-06 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,301.92 | 0 |
| 2024-03-05 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,301.92 | 0 |
| 2024-03-04 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,301.92 | 0 |
| 2024-03-01 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,301.92 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-05 | 20.9526 MXN |
| 2025-11-20 | 20.7010 MXN |
| 2025-07-31 | 21.2762 MXN |
| 2025-05-20 | 21.7706 MXN |
| 2025-01-30 | 23.0831 MXN |
| 2024-11-20 | 21.6606 MXN |
| 2024-08-01 | 19.8932 MXN |
| 2024-05-30 | 18.1617 MXN |
| 2024-01-31 | 18.3778 MXN |
| 2023-11-16 | 17.6021 MXN |
| 2023-08-02 | 17.3966 MXN |
| 2023-05-22 | 18.2407 MXN |
| 2023-02-13 | 19.0029 MXN |
| 2022-11-16 | 18.9214 MXN |
| 2022-08-03 | 20.2747 MXN |
| 2022-05-11 | 19.8803 MXN |
| 2022-02-02 | 20.2007 MXN |
| 2021-11-17 | 20.2924 MXN |
| 2021-08-04 | 19.5385 MXN |
| 2021-05-14 | 19.4579 MXN |
| 2021-02-10 | 19.6314 MXN |
| 2020-11-17 | 19.9219 MXN |
| 2020-08-03 | 22.1558 MXN |
| 2020-05-13 | 23.7890 MXN |
| 2020-02-11 | 18.3069 MXN |
| 2019-11-19 | 17.4515 MXN |
| 2019-08-05 | 17.6352 MXN |
| 2019-05-14 | 17.2195 MXN |
| 2019-02-12 | 17.3552 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.