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
2023-03-162,395.002,395.002,395.002,395.002,185.56625
2023-03-152,378.002,410.792,359.002,410.792,199.971,672
2023-03-142,500.732,500.732,425.002,500.002,281.38481
2023-03-132,500.732,500.732,500.732,500.732,282.040
2023-03-102,500.732,500.732,500.732,500.732,282.040
2023-03-092,500.732,500.732,500.732,500.732,282.040
2023-03-082,500.732,500.732,500.732,500.732,282.040
2023-03-072,500.732,500.732,500.732,500.732,282.040
2023-03-062,532.732,532.732,500.732,500.732,282.0472,324
2023-03-032,539.212,539.212,539.212,539.212,317.1639,012
2023-03-022,531.992,531.992,531.992,531.992,310.570
2023-03-012,531.992,531.992,531.992,531.992,310.575
2023-02-282,417.722,417.722,417.722,417.722,206.2910
2023-02-272,475.002,475.002,475.002,475.002,258.5681,004
2023-02-242,420.002,420.002,420.002,420.002,208.370
2023-02-232,420.002,420.002,420.002,420.002,208.370
2023-02-222,426.002,426.002,420.002,420.002,208.37117
2023-02-212,450.002,450.002,450.002,450.002,235.75500
2023-02-202,385.002,385.002,385.002,385.002,176.430
2023-02-172,385.002,385.002,385.002,385.002,176.431,007
2023-02-162,610.002,610.002,610.002,610.002,381.760
2023-02-152,610.002,610.002,610.002,610.002,381.760
2023-02-142,610.002,610.002,610.002,610.002,381.760
2023-02-132,610.002,610.002,610.002,610.002,381.760
2023-02-102,610.002,610.002,610.002,610.002,364.4233
2023-02-092,485.002,485.002,485.002,485.002,251.180
2023-02-082,485.002,485.002,485.002,485.002,251.180
2023-02-072,485.002,485.002,485.002,485.002,251.180
2023-02-032,485.002,485.002,485.002,485.002,251.180
2023-02-022,488.752,488.752,482.002,485.002,251.182,131
2023-02-012,664.502,664.502,529.222,529.222,291.243,598
2023-01-312,628.392,628.392,628.392,628.392,381.0843
2023-01-302,857.492,857.492,857.492,857.492,588.620
2023-01-272,785.852,857.492,785.852,857.492,588.62394
2023-01-262,690.002,690.002,690.002,690.002,436.890
2023-01-252,690.002,690.002,690.002,690.002,436.890
2023-01-242,690.002,690.002,690.002,690.002,436.8937
2023-01-232,650.002,650.002,650.002,650.002,400.650
2023-01-202,650.002,650.002,650.002,650.002,400.65990
2023-01-192,558.002,558.002,558.002,558.002,317.310
2023-01-182,558.002,558.002,558.002,558.002,317.310
2023-01-172,558.002,558.002,558.002,558.002,317.3114
2023-01-162,650.002,650.002,650.002,650.002,400.650
2023-01-132,650.002,650.002,650.002,650.002,400.6510
2023-01-122,506.002,506.002,506.002,506.002,270.200
2023-01-112,506.002,506.002,506.002,506.002,270.200
2023-01-102,466.502,506.002,465.502,506.002,270.208,005
2023-01-092,423.032,423.032,423.032,423.032,195.040
2023-01-062,515.182,515.182,423.032,423.032,195.044,602
2023-01-052,300.002,300.002,300.002,300.002,083.590
2023-01-042,300.002,300.002,300.002,300.002,083.5920
2023-01-032,368.002,368.002,368.002,368.002,145.19290
2023-01-022,461.002,461.002,461.002,461.002,229.440
2022-12-302,461.002,461.002,461.002,461.002,229.4484
2022-12-292,334.502,334.502,334.502,334.502,114.840
2022-12-282,334.502,334.502,334.502,334.502,114.840
2022-12-272,334.502,334.502,334.502,334.502,114.840
2022-12-262,334.502,334.502,334.502,334.502,114.840
2022-12-232,334.502,334.502,334.502,334.502,114.840
2022-12-222,334.502,334.502,334.502,334.502,114.84105
← NewerPage 16 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.