Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,795.25 | 0 |
| 2022-04-05 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,795.25 | 50 |
| 2022-04-04 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,658.62 | 0 |
| 2022-04-01 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,658.62 | 0 |
| 2022-03-31 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,658.62 | 0 |
| 2022-03-30 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,658.62 | 0 |
| 2022-03-29 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,658.62 | 16 |
| 2022-03-28 | 1,950.00 | 1,950.00 | 1,927.00 | 1,927.00 | 1,704.16 | 10 |
| 2022-03-25 | 1,931.10 | 1,931.10 | 1,931.10 | 1,931.10 | 1,707.78 | 0 |
| 2022-03-24 | 1,931.10 | 1,931.10 | 1,931.10 | 1,931.10 | 1,707.78 | 50 |
| 2022-03-23 | 1,914.72 | 1,916.00 | 1,903.10 | 1,912.00 | 1,690.89 | 4,466 |
| 2022-03-22 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,674.09 | 11 |
| 2022-03-18 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,609.53 | 0 |
| 2022-03-17 | 1,788.51 | 1,820.00 | 1,788.51 | 1,820.00 | 1,609.53 | 4,053 |
| 2022-03-16 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,556.47 | 0 |
| 2022-03-15 | 1,782.00 | 1,802.00 | 1,760.00 | 1,760.00 | 1,556.47 | 5,695 |
| 2022-03-14 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,674.97 | 12 |
| 2022-03-11 | 1,880.00 | 1,957.00 | 1,880.00 | 1,919.25 | 1,697.30 | 130,697 |
| 2022-03-10 | 1,826.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,636.06 | 3,323 |
| 2022-03-09 | 1,822.00 | 1,840.00 | 1,822.00 | 1,830.24 | 1,618.59 | 328 |
| 2022-03-08 | 1,900.00 | 1,950.12 | 1,900.00 | 1,931.00 | 1,707.69 | 111,169 |
| 2022-03-07 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,574.16 | 56 |
| 2022-03-04 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,481.30 | 0 |
| 2022-03-03 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,481.30 | 0 |
| 2022-03-02 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,481.30 | 0 |
| 2022-03-01 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,481.30 | 11 |
| 2022-02-28 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,498.99 | 1,479 |
| 2022-02-25 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,529.94 | 0 |
| 2022-02-24 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,529.94 | 260 |
| 2022-02-23 | 1,742.35 | 1,757.00 | 1,742.35 | 1,757.00 | 1,553.82 | 569 |
| 2022-02-22 | 1,710.00 | 1,730.00 | 1,585.00 | 1,730.00 | 1,529.94 | 59 |
| 2022-02-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,547.63 | 0 |
| 2022-02-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,547.63 | 900 |
| 2022-02-17 | 1,800.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,596.26 | 42 |
| 2022-02-16 | 1,787.06 | 1,787.06 | 1,787.06 | 1,787.06 | 1,580.40 | 100 |
| 2022-02-15 | 1,811.50 | 1,811.50 | 1,785.00 | 1,785.00 | 1,578.58 | 644 |
| 2022-02-14 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,668.78 | 0 |
| 2022-02-11 | 1,882.00 | 1,887.00 | 1,882.00 | 1,887.00 | 1,668.78 | 63 |
| 2022-02-10 | 1,821.29 | 1,854.00 | 1,821.29 | 1,852.00 | 1,637.83 | 200 |
| 2022-02-09 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,589.19 | 0 |
| 2022-02-08 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,589.19 | 0 |
| 2022-02-04 | 1,766.00 | 1,800.00 | 1,766.00 | 1,797.00 | 1,589.19 | 2,157 |
| 2022-02-03 | 1,776.42 | 1,776.42 | 1,776.42 | 1,776.42 | 1,570.99 | 0 |
| 2022-02-02 | 1,776.42 | 1,776.42 | 1,776.42 | 1,776.42 | 1,570.99 | 2,997 |
| 2022-02-01 | 1,720.00 | 1,774.00 | 1,720.00 | 1,774.00 | 1,550.99 | 16,973 |
| 2022-01-31 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,464.43 | 0 |
| 2022-01-28 | 1,678.00 | 1,678.00 | 1,675.00 | 1,675.00 | 1,464.43 | 40 |
| 2022-01-27 | 1,705.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,468.80 | 2,247 |
| 2022-01-26 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-25 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-24 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-21 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-20 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-19 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-18 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-17 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-14 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1,498.09 | 0 |
| 2022-01-13 | 1,700.00 | 1,713.50 | 1,700.00 | 1,713.50 | 1,498.09 | 321 |
| 2022-01-12 | 1,707.40 | 1,707.40 | 1,700.00 | 1,700.00 | 1,486.29 | 656 |
| 2022-01-11 | 1,695.00 | 1,709.00 | 1,695.00 | 1,709.00 | 1,494.16 | 204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-05 | 20.9526 MXN |
| 2025-11-20 | 20.7010 MXN |
| 2025-07-31 | 21.2762 MXN |
| 2025-05-20 | 21.7706 MXN |
| 2025-01-30 | 23.0831 MXN |
| 2024-11-20 | 21.6606 MXN |
| 2024-08-01 | 19.8932 MXN |
| 2024-05-30 | 18.1617 MXN |
| 2024-01-31 | 18.3778 MXN |
| 2023-11-16 | 17.6021 MXN |
| 2023-08-02 | 17.3966 MXN |
| 2023-05-22 | 18.2407 MXN |
| 2023-02-13 | 19.0029 MXN |
| 2022-11-16 | 18.9214 MXN |
| 2022-08-03 | 20.2747 MXN |
| 2022-05-11 | 19.8803 MXN |
| 2022-02-02 | 20.2007 MXN |
| 2021-11-17 | 20.2924 MXN |
| 2021-08-04 | 19.5385 MXN |
| 2021-05-14 | 19.4579 MXN |
| 2021-02-10 | 19.6314 MXN |
| 2020-11-17 | 19.9219 MXN |
| 2020-08-03 | 22.1558 MXN |
| 2020-05-13 | 23.7890 MXN |
| 2020-02-11 | 18.3069 MXN |
| 2019-11-19 | 17.4515 MXN |
| 2019-08-05 | 17.6352 MXN |
| 2019-05-14 | 17.2195 MXN |
| 2019-02-12 | 17.3552 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.