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
2022-07-012,203.002,203.002,120.772,120.771,891.081,677
2022-06-302,150.002,175.002,125.002,125.991,895.747,267
2022-06-292,345.002,345.002,216.612,225.291,984.281,773
2022-06-282,357.002,380.692,290.002,380.692,122.85327
2022-06-272,215.502,260.492,215.002,246.002,002.7510,509
2022-06-242,100.002,100.002,100.002,100.001,872.56385
2022-06-232,056.002,081.512,056.002,081.511,856.0826
2022-06-222,275.172,275.172,275.172,275.172,028.762,200
2022-06-212,350.002,384.192,350.002,384.192,125.9724
2022-06-202,289.212,289.212,289.212,289.212,041.280
2022-06-172,411.002,411.002,289.212,289.212,041.282,216
2022-06-162,490.002,490.002,405.002,405.002,144.53261
2022-06-152,700.002,831.512,610.002,610.002,327.332,160
2022-06-142,845.752,845.752,845.752,845.752,537.552,220
2022-06-132,720.042,720.042,665.612,665.612,376.9233
2022-06-102,786.502,892.792,765.002,892.792,579.4984
2022-06-092,817.002,850.052,783.212,783.212,481.78155
2022-06-082,844.002,846.002,825.002,825.002,519.04410
2022-06-072,820.002,832.002,808.002,832.002,525.28294
2022-06-062,671.212,720.052,629.012,629.012,344.2871
2022-06-032,629.002,629.002,629.002,629.002,344.27230
2022-06-022,570.712,570.712,570.712,570.712,292.2984
2022-06-012,623.332,623.332,615.502,615.502,332.233,160
2022-05-312,613.502,619.002,601.002,619.002,335.35230,359
2022-05-302,618.692,618.692,618.692,618.692,335.080
2022-05-272,594.002,618.692,594.002,618.692,335.08115,053
2022-05-262,565.392,585.592,519.002,585.592,305.5684
2022-05-252,480.002,480.002,480.002,480.002,211.41122,549
2022-05-242,460.002,460.002,460.002,460.002,193.5712
2022-05-232,410.812,467.502,410.812,465.002,198.0312,835
2022-05-202,492.312,514.592,401.002,502.222,231.223,014
2022-05-192,443.002,500.002,443.002,500.002,229.24444
2022-05-182,543.902,543.902,448.012,448.012,182.8821
2022-05-172,570.802,570.802,556.002,557.332,280.363,523
2022-05-162,555.002,627.952,555.002,573.552,294.832,660
2022-05-132,500.002,554.492,500.002,554.492,277.83117
2022-05-122,431.002,431.002,390.002,390.002,131.151,965
2022-05-112,458.502,458.502,458.502,458.502,192.2445
2022-05-102,415.402,415.402,415.402,415.402,136.080
2022-05-092,615.002,615.002,415.402,415.402,136.0818,500
2022-05-062,549.002,559.002,549.002,559.002,263.07112
2022-05-052,548.002,548.002,548.002,548.002,253.3432
2022-05-042,530.602,560.992,526.002,560.992,264.83220
2022-05-032,433.002,459.992,422.002,449.992,166.67126,583
2022-05-022,273.092,363.342,273.092,346.002,074.706,021
2022-04-292,175.002,175.002,175.002,175.001,923.480
2022-04-282,175.002,175.002,175.002,175.001,923.480
2022-04-272,175.002,175.002,175.002,175.001,923.480
2022-04-262,172.002,175.002,172.002,175.001,923.48724
2022-04-251,979.002,000.001,979.002,000.001,768.71168
2022-04-222,101.002,101.002,101.002,101.001,858.03150,474
2022-04-212,165.002,165.002,165.002,165.001,914.630
2022-04-202,155.002,166.902,155.002,165.001,914.632,350
2022-04-192,160.002,160.002,160.002,160.001,910.21373,075
2022-04-182,173.552,194.302,173.552,189.201,936.04147,802
2022-04-132,030.002,030.002,030.002,030.001,795.250
2022-04-122,030.002,030.002,030.002,030.001,795.250
2022-04-112,030.002,030.002,030.002,030.001,795.25100
2022-04-082,032.002,032.002,032.002,032.001,797.010
2022-04-072,083.302,083.302,032.002,032.001,797.01336,326
← NewerPage 19 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.