Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8,240.00 | 8,240.00 | 8,120.90 | 8,120.90 | 8,120.90 | 2,251 |
| 2026-10-14 | 8,454.00 | 8,515.00 | 8,435.00 | 8,502.50 | 8,502.50 | 23 |
| 2026-10-13 | 8,400.10 | 8,400.10 | 8,400.10 | 8,400.10 | 8,400.10 | 20 |
| 2026-10-12 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 9 |
| 2026-10-09 | 8,171.50 | 8,171.50 | 7,975.01 | 7,975.01 | 7,975.01 | 10,309 |
| 2026-10-08 | 7,587.40 | 7,587.40 | 7,587.40 | 7,587.40 | 7,587.40 | 0 |
| 2026-10-07 | 7,587.40 | 7,587.40 | 7,587.40 | 7,587.40 | 7,587.40 | 9 |
| 2026-10-06 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 5 |
| 2026-10-05 | 7,472.00 | 7,517.00 | 7,472.00 | 7,517.00 | 7,517.00 | 63 |
| 2026-10-02 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2026-10-01 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2026-09-30 | 7,040.47 | 7,160.00 | 7,040.47 | 7,150.00 | 7,150.00 | 78 |
| 2026-09-29 | 6,979.99 | 6,993.09 | 6,979.99 | 6,993.09 | 6,993.09 | 337 |
| 2026-09-28 | 6,941.00 | 6,977.90 | 6,941.00 | 6,977.90 | 6,977.90 | 21 |
| 2026-09-25 | 6,686.00 | 6,742.72 | 6,608.73 | 6,608.73 | 6,608.73 | 106 |
| 2026-09-24 | 6,480.00 | 6,890.01 | 6,480.00 | 6,823.39 | 6,823.39 | 551 |
| 2026-09-23 | 6,635.00 | 6,690.00 | 6,417.50 | 6,430.00 | 6,430.00 | 121 |
| 2026-09-22 | 6,588.00 | 6,820.83 | 6,520.00 | 6,525.96 | 6,525.96 | 66 |
| 2026-09-21 | 7,124.99 | 7,124.99 | 6,791.00 | 6,791.00 | 6,791.00 | 62 |
| 2026-09-18 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0 |
| 2026-09-17 | 6,985.00 | 7,030.00 | 6,985.00 | 7,030.00 | 7,030.00 | 41 |
| 2026-09-15 | 6,700.00 | 6,859.12 | 6,700.00 | 6,859.12 | 6,859.12 | 34 |
| 2026-09-14 | 6,658.82 | 6,658.82 | 6,542.85 | 6,542.85 | 6,542.85 | 37 |
| 2026-09-11 | 6,702.00 | 6,702.00 | 6,635.00 | 6,635.00 | 6,635.00 | 52 |
| 2026-09-10 | 6,637.10 | 6,637.10 | 6,637.10 | 6,637.10 | 6,637.10 | 22 |
| 2026-09-09 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 12 |
| 2026-09-08 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6 |
| 2026-09-07 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 0 |
| 2026-09-04 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 0 |
| 2026-09-03 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 6,319.56 | 322 |
| 2026-09-02 | 6,221.00 | 6,228.00 | 6,207.00 | 6,207.00 | 6,207.00 | 106 |
| 2026-09-01 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 0 |
| 2026-08-31 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 0 |
| 2026-08-28 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 0 |
| 2026-08-27 | 5,889.00 | 5,926.60 | 5,888.00 | 5,926.60 | 5,926.60 | 66 |
| 2026-08-26 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 5,926.60 | 17 |
| 2026-08-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2026-08-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 9 |
| 2026-08-21 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
| 2026-08-20 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
| 2026-08-19 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
| 2026-08-18 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
| 2026-08-17 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
| 2026-08-14 | 5,812.00 | 5,812.00 | 5,810.00 | 5,810.00 | 5,810.00 | 51 |
| 2026-08-13 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 4,438 |
| 2026-08-12 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-08-11 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-08-10 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-08-07 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-08-06 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-08-05 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-08-04 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-08-03 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-07-31 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 0 |
| 2026-07-30 | 5,419.92 | 5,426.40 | 5,413.80 | 5,424.30 | 5,423.10 | 962 |
| 2026-07-29 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 5,313.82 | 92 |
| 2026-07-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,298.83 | 0 |
| 2026-07-27 | 5,262.11 | 5,300.00 | 5,262.11 | 5,300.00 | 5,298.83 | 98 |
| 2026-07-24 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0 |
| 2026-07-23 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 27 |
Page 1 of 21 · 1,257 trading daysOlder →
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.