Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VLO.MX stock page

Valero Energy Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-141,995.201,995.201,995.201,995.201,837.740
2023-06-131,995.201,995.201,995.201,995.201,837.740
2023-06-121,960.001,995.201,960.001,995.201,837.7420
2023-06-091,971.501,971.501,971.501,971.501,815.910
2023-06-081,939.001,988.001,939.001,971.501,815.91299
2023-06-071,939.001,939.001,939.001,939.001,785.973,039
2023-06-061,893.501,893.501,893.501,893.501,744.0626
2023-06-051,874.001,874.001,874.001,874.001,726.100
2023-06-021,874.001,874.001,874.001,874.001,726.100
2023-06-011,874.001,874.001,874.001,874.001,726.103,039
2023-05-311,904.001,904.001,904.001,904.001,753.74175
2023-05-301,974.901,974.901,957.001,957.001,802.553,089
2023-05-292,048.002,048.002,048.002,048.001,886.370
2023-05-262,048.002,048.002,048.002,048.001,886.370
2023-05-252,048.002,048.002,048.002,048.001,886.370
2023-05-242,048.002,048.002,048.002,048.001,886.370
2023-05-232,047.002,048.002,047.002,048.001,886.372,083
2023-05-222,003.002,003.002,003.002,003.001,844.92133
2023-05-191,970.001,970.001,970.001,970.001,797.73205
2023-05-181,975.401,975.401,975.401,975.401,802.652,033
2023-05-171,972.001,972.001,972.001,972.001,799.551,922
2023-05-161,915.641,915.641,915.641,915.641,748.120
2023-05-151,915.641,915.641,915.641,915.641,748.120
2023-05-121,915.641,915.641,915.641,915.641,748.120
2023-05-111,915.641,915.641,915.641,915.641,748.120
2023-05-101,915.641,915.641,915.641,915.641,748.12154
2023-05-091,900.001,900.001,900.001,900.001,733.850
2023-05-081,900.001,900.001,900.001,900.001,733.850
2023-05-051,908.001,908.001,900.001,900.001,733.852,153
2023-05-041,906.001,906.001,869.001,869.001,705.56190
2023-05-031,915.021,915.021,915.021,915.021,747.5520
2023-05-021,978.001,980.001,965.251,975.541,802.786,866
2023-04-282,050.002,050.002,050.002,050.001,870.7348
2023-04-272,054.002,054.002,028.202,036.001,857.95877
2023-04-262,131.002,131.002,131.002,131.001,944.650
2023-04-252,131.002,131.002,131.002,131.001,944.655,143
2023-04-242,161.692,161.692,161.692,161.691,972.657,076
2023-04-212,149.002,149.002,149.002,149.001,961.07175
2023-04-202,210.002,210.002,203.002,203.002,010.3572
2023-04-192,246.002,246.002,210.502,238.072,042.351,068
2023-04-182,313.902,313.902,304.452,304.452,102.93101
2023-04-172,325.002,325.002,325.002,325.002,121.681,273
2023-04-142,394.002,394.002,394.002,394.002,184.650
2023-04-132,394.002,394.002,394.002,394.002,184.65625
2023-04-122,468.002,468.002,468.002,468.002,252.180
2023-04-112,468.002,468.002,468.002,468.002,252.1812
2023-04-102,451.002,451.002,451.002,451.002,236.66625
2023-04-052,416.002,474.192,416.002,474.192,257.82148
2023-04-042,321.212,321.212,311.002,311.002,108.91694
2023-04-032,504.462,504.462,424.012,424.012,212.033,008
2023-03-312,462.002,462.002,462.002,462.002,246.700
2023-03-302,462.002,462.002,462.002,462.002,246.70231
2023-03-292,476.752,476.752,476.752,476.752,260.16152,317
2023-03-282,460.002,460.002,460.002,460.002,244.880
2023-03-272,460.002,460.002,460.002,460.002,244.880
2023-03-242,460.002,460.002,460.002,460.002,244.880
2023-03-232,460.002,460.002,460.002,460.002,244.880
2023-03-222,460.002,460.002,460.002,460.002,244.880
2023-03-212,395.002,460.002,395.002,460.002,244.8825
2023-03-172,395.002,395.002,395.002,395.002,185.560
← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-0520.9526 MXN
2025-11-2020.7010 MXN
2025-07-3121.2762 MXN
2025-05-2021.7706 MXN
2025-01-3023.0831 MXN
2024-11-2021.6606 MXN
2024-08-0119.8932 MXN
2024-05-3018.1617 MXN
2024-01-3118.3778 MXN
2023-11-1617.6021 MXN
2023-08-0217.3966 MXN
2023-05-2218.2407 MXN
2023-02-1319.0029 MXN
2022-11-1618.9214 MXN
2022-08-0320.2747 MXN
2022-05-1119.8803 MXN
2022-02-0220.2007 MXN
2021-11-1720.2924 MXN
2021-08-0419.5385 MXN
2021-05-1419.4579 MXN
2021-02-1019.6314 MXN
2020-11-1719.9219 MXN
2020-08-0322.1558 MXN
2020-05-1323.7890 MXN
2020-02-1118.3069 MXN
2019-11-1917.4515 MXN
2019-08-0517.6352 MXN
2019-05-1417.2195 MXN
2019-02-1217.3552 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.