Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 447.34 | 451.98 | 439.40 | 444.71 | 444.71 | 2,094,300 |
| 2026-10-15 | 456.50 | 456.50 | 437.02 | 444.06 | 444.06 | 2,514,900 |
| 2026-10-14 | 459.79 | 461.52 | 451.50 | 459.78 | 459.78 | 2,119,000 |
| 2026-10-13 | 440.00 | 457.20 | 438.20 | 456.46 | 456.46 | 2,512,000 |
| 2026-10-12 | 440.26 | 447.50 | 431.88 | 436.00 | 436.00 | 1,715,300 |
| 2026-10-09 | 440.50 | 449.77 | 427.00 | 433.75 | 433.75 | 3,348,500 |
| 2026-10-08 | 429.92 | 446.48 | 427.43 | 443.80 | 443.80 | 2,572,500 |
| 2026-10-07 | 423.24 | 428.99 | 421.24 | 424.10 | 424.10 | 1,830,700 |
| 2026-10-06 | 416.25 | 422.99 | 413.43 | 419.22 | 419.22 | 1,908,400 |
| 2026-10-05 | 404.99 | 421.98 | 404.21 | 419.33 | 419.33 | 2,555,100 |
| 2026-10-02 | 403.79 | 410.41 | 389.61 | 406.30 | 406.30 | 2,586,500 |
| 2026-10-01 | 387.25 | 408.46 | 384.58 | 408.46 | 408.46 | 2,666,900 |
| 2026-09-30 | 393.19 | 398.88 | 385.76 | 387.61 | 387.61 | 2,536,700 |
| 2026-09-29 | 381.57 | 389.40 | 379.57 | 387.72 | 387.72 | 2,650,700 |
| 2026-09-28 | 389.11 | 395.85 | 385.00 | 389.57 | 389.57 | 3,560,400 |
| 2026-09-25 | 378.00 | 388.92 | 370.59 | 387.18 | 387.18 | 3,814,100 |
| 2026-09-24 | 379.06 | 393.00 | 373.17 | 382.86 | 382.86 | 3,724,200 |
| 2026-09-23 | 380.43 | 388.01 | 364.96 | 375.84 | 375.84 | 7,081,400 |
| 2026-09-22 | 384.90 | 396.20 | 375.03 | 377.14 | 377.14 | 7,455,800 |
| 2026-09-21 | 409.59 | 419.04 | 391.00 | 393.27 | 393.27 | 3,899,300 |
| 2026-09-18 | 412.00 | 416.66 | 409.15 | 413.28 | 413.28 | 9,286,600 |
| 2026-09-17 | 398.45 | 413.44 | 394.06 | 412.53 | 412.53 | 3,263,800 |
| 2026-09-16 | 391.68 | 407.27 | 388.00 | 403.28 | 403.28 | 3,522,900 |
| 2026-09-15 | 383.51 | 398.51 | 381.23 | 397.04 | 397.04 | 3,616,100 |
| 2026-09-14 | 395.26 | 399.76 | 375.10 | 382.95 | 382.95 | 4,832,100 |
| 2026-09-11 | 388.00 | 399.26 | 385.40 | 390.42 | 390.42 | 3,055,800 |
| 2026-09-10 | 393.54 | 393.54 | 382.15 | 385.43 | 385.43 | 3,157,800 |
| 2026-09-09 | 386.37 | 389.18 | 379.59 | 388.95 | 388.95 | 3,207,000 |
| 2026-09-08 | 379.18 | 384.26 | 377.00 | 382.85 | 382.85 | 2,738,200 |
| 2026-09-04 | 368.50 | 372.34 | 360.31 | 370.72 | 370.72 | 2,849,000 |
| 2026-09-03 | 365.00 | 375.11 | 362.55 | 370.69 | 370.69 | 2,525,800 |
| 2026-09-02 | 359.92 | 370.11 | 359.52 | 366.09 | 366.09 | 2,848,600 |
| 2026-09-01 | 363.92 | 364.90 | 356.23 | 361.99 | 361.99 | 2,733,600 |
| 2026-08-31 | 359.96 | 362.79 | 351.18 | 358.92 | 358.92 | 3,537,300 |
| 2026-08-28 | 348.03 | 352.86 | 345.12 | 352.36 | 352.36 | 1,848,500 |
| 2026-08-27 | 349.00 | 351.12 | 341.25 | 346.59 | 346.59 | 1,957,300 |
| 2026-08-26 | 335.79 | 349.89 | 335.00 | 348.03 | 348.03 | 2,156,500 |
| 2026-08-25 | 341.69 | 346.81 | 340.08 | 340.41 | 340.41 | 1,737,363 |
| 2026-08-24 | 346.25 | 353.00 | 343.77 | 346.00 | 346.00 | 2,029,570 |
| 2026-08-21 | 343.49 | 350.73 | 342.50 | 348.86 | 348.86 | 1,907,500 |
| 2026-08-20 | 348.50 | 352.70 | 340.94 | 341.51 | 341.51 | 2,263,800 |
| 2026-08-19 | 350.00 | 350.73 | 343.43 | 346.26 | 346.26 | 2,301,100 |
| 2026-08-18 | 350.03 | 351.00 | 344.49 | 350.05 | 350.05 | 1,768,200 |
| 2026-08-17 | 344.00 | 350.63 | 340.29 | 347.19 | 347.19 | 2,161,200 |
| 2026-08-14 | 342.92 | 346.09 | 339.23 | 341.67 | 341.67 | 1,918,800 |
| 2026-08-13 | 327.93 | 343.73 | 326.12 | 342.92 | 342.92 | 2,186,400 |
| 2026-08-12 | 321.24 | 330.96 | 320.77 | 330.21 | 330.21 | 2,701,000 |
| 2026-08-11 | 315.25 | 324.37 | 313.95 | 323.92 | 323.92 | 2,188,200 |
| 2026-08-10 | 304.35 | 315.88 | 301.35 | 314.95 | 314.95 | 3,513,000 |
| 2026-08-07 | 298.50 | 301.90 | 291.46 | 298.31 | 298.31 | 3,628,200 |
| 2026-08-06 | 307.00 | 308.44 | 296.95 | 302.99 | 302.99 | 2,676,200 |
| 2026-08-05 | 315.00 | 315.00 | 301.30 | 302.39 | 302.39 | 3,186,200 |
| 2026-08-04 | 305.00 | 311.37 | 300.01 | 308.73 | 308.73 | 3,634,000 |
| 2026-08-03 | 311.94 | 314.35 | 303.02 | 307.54 | 307.54 | 3,302,200 |
| 2026-07-31 | 312.33 | 315.00 | 306.25 | 312.90 | 312.90 | 2,433,600 |
| 2026-07-30 | 296.41 | 313.75 | 294.21 | 311.71 | 310.51 | 2,254,700 |
| 2026-07-29 | 306.33 | 309.98 | 301.32 | 301.32 | 300.16 | 2,319,800 |
| 2026-07-28 | 304.90 | 307.00 | 297.82 | 298.88 | 297.73 | 2,512,000 |
| 2026-07-27 | 295.75 | 306.13 | 295.72 | 304.93 | 303.76 | 2,372,800 |
| 2026-07-24 | 304.37 | 309.01 | 301.05 | 302.50 | 301.34 | 2,320,000 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-05-02 | 1094:1000 |
| 2005-12-16 | 2:1 |
| 2004-10-08 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.2000 USD |
| 2026-05-21 | 1.2000 USD |
| 2026-02-05 | 1.2000 USD |
| 2025-11-20 | 1.1300 USD |
| 2025-07-31 | 1.1300 USD |
| 2025-05-20 | 1.1300 USD |
| 2025-01-30 | 1.1300 USD |
| 2024-11-20 | 1.0700 USD |
| 2024-08-01 | 1.0700 USD |
| 2024-05-30 | 1.0700 USD |
| 2024-01-31 | 1.0700 USD |
| 2023-11-16 | 1.0200 USD |
| 2023-08-02 | 1.0200 USD |
| 2023-05-22 | 1.0200 USD |
| 2023-02-13 | 1.0200 USD |
| 2022-11-16 | 0.9800 USD |
| 2022-08-03 | 0.9800 USD |
| 2022-05-11 | 0.9800 USD |
| 2022-02-02 | 0.9800 USD |
| 2021-11-17 | 0.9800 USD |
| 2021-08-04 | 0.9800 USD |
| 2021-05-14 | 0.9800 USD |
| 2021-02-10 | 0.9800 USD |
| 2020-11-17 | 0.9800 USD |
| 2020-08-03 | 0.9800 USD |
| 2020-05-13 | 0.9800 USD |
| 2020-02-11 | 0.9800 USD |
| 2019-11-19 | 0.9000 USD |
| 2019-08-05 | 0.9000 USD |
| 2019-05-14 | 0.9000 USD |
| 2019-02-12 | 0.9000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.