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
2022-09-262,145.002,145.002,145.002,145.001,929.350
2022-09-232,145.002,145.002,145.002,145.001,929.350
2022-09-222,145.002,145.002,145.002,145.001,929.35164
2022-09-212,169.602,169.602,169.602,169.601,951.470
2022-09-202,148.062,274.302,148.062,169.601,951.4784
2022-09-192,078.802,078.802,078.802,078.801,869.8018
2022-09-152,102.002,102.002,102.002,102.001,890.6735
2022-09-142,275.002,275.002,275.002,275.002,046.280
2022-09-132,275.002,275.002,275.002,275.002,046.280
2022-09-122,275.002,275.002,275.002,275.002,046.289
2022-09-092,245.002,245.002,245.002,245.002,019.290
2022-09-082,245.002,245.002,245.002,245.002,019.290
2022-09-072,245.002,245.002,245.002,245.002,019.295
2022-09-062,253.002,253.002,253.002,253.002,026.490
2022-09-052,253.002,253.002,253.002,253.002,026.490
2022-09-022,253.002,253.002,253.002,253.002,026.498,053
2022-09-012,253.412,253.412,253.412,253.412,026.864,600
2022-08-312,370.002,395.002,370.002,388.432,148.30229
2022-08-302,377.002,377.002,358.882,358.882,121.73283
2022-08-292,448.202,448.202,448.202,448.202,202.070
2022-08-262,448.202,448.202,448.202,448.202,202.070
2022-08-252,448.202,448.202,448.202,448.202,202.071,200
2022-08-242,416.502,420.002,416.502,420.002,176.703,249
2022-08-232,463.802,463.802,442.252,442.252,196.71401
2022-08-222,407.002,407.002,385.992,386.002,146.1278
2022-08-192,407.602,407.602,407.602,407.602,165.550
2022-08-182,372.002,410.002,372.002,407.602,165.55167,188
2022-08-172,267.702,267.702,267.702,267.702,039.710
2022-08-162,267.702,267.702,267.702,267.702,039.716
2022-08-152,175.002,269.192,175.002,269.192,041.05261
2022-08-122,260.002,287.852,238.612,280.452,051.18522
2022-08-112,227.002,227.002,227.002,227.002,003.100
2022-08-102,227.002,227.002,227.002,227.002,003.100
2022-08-092,200.702,227.002,200.702,227.002,003.10365
2022-08-082,125.002,188.792,125.002,188.791,968.7416
2022-08-052,114.002,148.002,114.002,148.001,932.05175
2022-08-042,134.002,170.702,130.012,130.011,915.87245
2022-08-032,348.102,348.102,348.102,348.102,112.030
2022-08-022,304.002,363.002,304.002,348.102,093.79533
2022-08-012,215.002,303.992,215.002,285.992,038.41176
2022-07-292,236.002,278.392,236.002,246.602,003.2910,520
2022-07-282,327.002,327.002,227.002,227.001,985.812,832
2022-07-272,206.002,260.002,206.002,250.852,007.08134
2022-07-262,270.822,270.822,237.492,237.491,995.1625
2022-07-252,223.502,231.002,188.902,231.001,989.373,008
2022-07-222,130.012,130.012,130.012,130.011,899.325
2022-07-212,124.682,130.012,124.682,130.011,899.322,594
2022-07-202,273.292,273.292,273.292,273.292,027.089
2022-07-192,261.992,279.392,261.992,279.392,032.5218
2022-07-182,235.982,235.982,150.012,150.011,917.16122
2022-07-152,120.002,120.002,120.002,120.001,890.4044
2022-07-142,083.002,083.002,041.002,057.011,834.23533
2022-07-132,222.492,222.492,090.012,092.521,865.89532
2022-07-122,206.002,206.002,064.012,064.011,840.4715
2022-07-112,235.002,235.002,235.002,235.001,992.949
2022-07-082,180.002,239.992,180.002,239.991,997.391,364
2022-07-072,200.002,213.002,197.702,213.001,973.32182
2022-07-062,082.002,139.992,070.002,103.901,876.045,535
2022-07-052,100.002,112.002,050.002,112.001,883.26244
2022-07-042,120.772,120.772,120.772,120.771,891.080
← NewerPage 18 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.