Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,646.75 | 1,646.75 | 1,646.75 | 1,646.75 | 1,439.73 | 750 |
| 2022-01-07 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,443.45 | 20 |
| 2022-01-06 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,407.60 | 0 |
| 2022-01-05 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,407.60 | 0 |
| 2022-01-04 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,407.60 | 11 |
| 2022-01-03 | 1,584.99 | 1,590.00 | 1,584.99 | 1,585.30 | 1,386.01 | 1,733 |
| 2021-12-31 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,335.04 | 0 |
| 2021-12-30 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,335.04 | 0 |
| 2021-12-29 | 1,534.00 | 1,534.00 | 1,527.00 | 1,527.00 | 1,335.04 | 103 |
| 2021-12-28 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,312.30 | 0 |
| 2021-12-27 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,312.30 | 0 |
| 2021-12-24 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,312.30 | 0 |
| 2021-12-23 | 1,502.85 | 1,502.85 | 1,501.00 | 1,501.00 | 1,312.30 | 384 |
| 2021-12-22 | 1,433.55 | 1,433.55 | 1,433.55 | 1,433.55 | 1,253.33 | 0 |
| 2021-12-21 | 1,433.55 | 1,433.55 | 1,433.55 | 1,433.55 | 1,253.33 | 0 |
| 2021-12-20 | 1,433.55 | 1,433.55 | 1,433.55 | 1,433.55 | 1,253.33 | 100 |
| 2021-12-17 | 1,433.55 | 1,433.55 | 1,433.55 | 1,433.55 | 1,253.33 | 125 |
| 2021-12-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,267.72 | 0 |
| 2021-12-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,267.72 | 0 |
| 2021-12-14 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,267.72 | 0 |
| 2021-12-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,267.72 | 0 |
| 2021-12-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,267.72 | 341 |
| 2021-12-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,355.14 | 0 |
| 2021-12-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,355.14 | 0 |
| 2021-12-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,355.14 | 27 |
| 2021-12-06 | 1,510.00 | 1,600.00 | 1,504.00 | 1,504.00 | 1,314.93 | 30 |
| 2021-12-03 | 1,515.00 | 1,515.00 | 1,500.00 | 1,507.50 | 1,317.99 | 73 |
| 2021-12-02 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,293.94 | 0 |
| 2021-12-01 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,293.94 | 5,640 |
| 2021-11-30 | 1,420.00 | 1,422.00 | 1,420.00 | 1,422.00 | 1,243.24 | 46 |
| 2021-11-29 | 1,493.74 | 1,493.74 | 1,493.74 | 1,493.74 | 1,305.96 | 4,000 |
| 2021-11-26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,363.89 | 0 |
| 2021-11-25 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,363.89 | 0 |
| 2021-11-24 | 1,574.00 | 1,574.00 | 1,551.50 | 1,560.00 | 1,363.89 | 668 |
| 2021-11-23 | 1,548.00 | 1,548.00 | 1,533.40 | 1,533.40 | 1,340.63 | 1,975 |
| 2021-11-22 | 1,511.25 | 1,511.25 | 1,511.25 | 1,511.25 | 1,321.27 | 0 |
| 2021-11-19 | 1,511.25 | 1,511.25 | 1,511.25 | 1,511.25 | 1,321.27 | 0 |
| 2021-11-18 | 1,511.25 | 1,511.25 | 1,511.25 | 1,511.25 | 1,321.27 | 325 |
| 2021-11-17 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,366.51 | 13 |
| 2021-11-16 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,350.52 | 0 |
| 2021-11-12 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,350.52 | 97 |
| 2021-11-11 | 1,562.11 | 1,562.11 | 1,562.11 | 1,562.11 | 1,348.02 | 0 |
| 2021-11-10 | 1,562.11 | 1,562.11 | 1,562.11 | 1,562.11 | 1,348.02 | 0 |
| 2021-11-09 | 1,575.00 | 1,575.00 | 1,562.11 | 1,562.11 | 1,348.02 | 132 |
| 2021-11-08 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,339.30 | 0 |
| 2021-11-05 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,339.30 | 0 |
| 2021-11-04 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,339.30 | 6 |
| 2021-11-03 | 1,595.00 | 1,600.00 | 1,558.00 | 1,558.00 | 1,344.48 | 862 |
| 2021-11-01 | 1,620.01 | 1,620.01 | 1,620.01 | 1,620.01 | 1,397.99 | 37 |
| 2021-10-29 | 1,581.37 | 1,593.00 | 1,578.00 | 1,593.00 | 1,374.68 | 4,503 |
| 2021-10-28 | 1,607.79 | 1,607.79 | 1,474.36 | 1,474.36 | 1,272.30 | 1,654 |
| 2021-10-27 | 1,618.00 | 1,618.00 | 1,600.00 | 1,600.00 | 1,380.72 | 156 |
| 2021-10-26 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,439.40 | 0 |
| 2021-10-25 | 1,674.10 | 1,674.10 | 1,668.00 | 1,668.00 | 1,439.40 | 6,883 |
| 2021-10-22 | 1,610.39 | 1,610.39 | 1,610.39 | 1,610.39 | 1,389.69 | 1,400 |
| 2021-10-21 | 1,682.15 | 1,682.15 | 1,645.00 | 1,654.80 | 1,428.01 | 2,130 |
| 2021-10-20 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,410.92 | 814 |
← NewerPage 21 of 21 · 1,257 trading days
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.