Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VLO.MX stock page

Valero Energy Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-222,334.502,334.502,334.502,334.502,114.84105
2022-12-212,419.002,419.002,419.002,419.002,191.398
2022-12-202,318.902,318.902,318.902,318.902,100.710
2022-12-192,318.902,318.902,318.902,318.902,100.710
2022-12-162,318.902,318.902,318.902,318.902,100.710
2022-12-152,318.902,318.902,318.902,318.902,100.7161
2022-12-142,260.002,260.002,260.002,260.002,047.350
2022-12-132,260.002,260.002,260.002,260.002,047.350
2022-12-092,277.002,277.002,260.002,260.002,047.35869
2022-12-082,380.002,380.002,320.002,320.002,101.70242,188
2022-12-072,360.552,360.552,360.552,360.552,138.440
2022-12-062,360.552,360.552,360.552,360.552,138.4425
2022-12-052,610.002,610.002,610.002,610.002,364.420
2022-12-022,610.002,610.002,610.002,610.002,364.420
2022-12-012,610.002,610.002,610.002,610.002,364.420
2022-11-302,591.602,610.002,555.002,610.002,364.42213
2022-11-292,602.602,603.912,602.602,603.912,358.9047,528
2022-11-282,558.512,558.512,558.512,558.512,317.7780
2022-11-252,705.002,705.002,700.002,700.002,445.95488
2022-11-242,740.002,740.002,740.002,740.002,482.190
2022-11-232,740.002,740.002,740.002,740.002,482.190
2022-11-222,700.002,740.002,700.002,740.002,482.19728
2022-11-182,680.002,680.002,680.002,680.002,427.83626
2022-11-172,650.002,650.002,650.002,650.002,400.6518
2022-11-162,624.742,624.742,624.742,624.742,377.7784
2022-11-152,660.002,660.002,660.002,660.002,392.5710
2022-11-142,604.912,699.002,604.912,651.932,385.3137,431
2022-11-112,634.002,634.002,600.002,600.002,338.60273,165
2022-11-102,560.002,560.002,522.062,531.282,276.7914,251
2022-11-092,583.932,583.932,522.122,522.122,268.55253,801
2022-11-082,599.462,599.462,565.002,591.902,331.3249,185
2022-11-072,525.202,608.182,525.202,608.182,345.9611,553
2022-11-042,519.902,519.902,511.862,511.862,259.3386,016
2022-11-032,572.002,572.002,550.502,550.502,294.0855,038
2022-11-012,564.902,571.902,564.902,571.902,313.3346,018
2022-10-312,513.732,513.732,490.702,490.702,240.2961,672
2022-10-282,547.002,547.002,547.002,547.002,290.930
2022-10-272,573.502,574.002,547.002,547.002,290.9378,079
2022-10-262,530.222,543.002,530.222,543.002,287.3344,599
2022-10-252,496.762,496.762,496.762,496.762,245.7464,000
2022-10-242,576.002,585.002,574.862,574.862,315.99214,151
2022-10-212,494.372,494.372,494.372,494.372,243.597
2022-10-202,565.992,565.992,494.002,494.002,243.2671
2022-10-192,455.002,460.002,447.002,447.002,200.99329
2022-10-182,365.002,365.002,365.002,365.002,127.23175
2022-10-172,315.002,315.002,315.002,315.002,082.2614
2022-10-142,315.002,315.002,315.002,315.002,082.2610
2022-10-132,390.002,423.492,390.002,423.492,179.8420
2022-10-122,216.002,216.002,216.002,216.001,993.21185
2022-10-112,438.462,438.462,438.462,438.462,193.300
2022-10-102,438.462,438.462,438.462,438.462,193.300
2022-10-072,438.462,438.462,438.462,438.462,193.300
2022-10-062,400.002,500.002,400.002,438.462,193.3013
2022-10-052,345.002,345.002,345.002,345.002,109.240
2022-10-042,345.002,345.002,345.002,345.002,109.245
2022-10-032,248.172,253.732,248.172,253.732,027.157,907
2022-09-302,030.002,030.002,030.002,030.001,825.910
2022-09-292,030.002,030.002,030.002,030.001,825.910
2022-09-282,030.002,030.002,030.002,030.001,825.9170
2022-09-272,058.002,058.002,058.002,058.001,851.096
← NewerPage 17 of 22 · 1,261 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.