Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 144.09 | 144.94 | 142.90 | 143.43 | 135.99 | 1,176,800 |
| 2024-08-21 | 142.23 | 145.42 | 141.52 | 143.87 | 136.41 | 2,696,200 |
| 2024-08-20 | 147.95 | 147.95 | 141.15 | 141.26 | 133.93 | 4,084,300 |
| 2024-08-19 | 149.99 | 150.55 | 147.79 | 148.22 | 140.53 | 2,637,900 |
| 2024-08-16 | 148.49 | 151.04 | 147.66 | 149.82 | 142.05 | 2,005,500 |
| 2024-08-15 | 148.99 | 150.93 | 148.52 | 149.30 | 141.56 | 1,917,700 |
| 2024-08-14 | 148.27 | 149.32 | 147.10 | 147.82 | 140.15 | 2,672,600 |
| 2024-08-13 | 150.00 | 150.56 | 147.28 | 147.54 | 139.89 | 2,530,900 |
| 2024-08-12 | 152.09 | 153.59 | 150.55 | 151.49 | 143.63 | 1,610,400 |
| 2024-08-09 | 151.58 | 151.94 | 149.50 | 151.08 | 143.24 | 1,568,100 |
| 2024-08-08 | 149.00 | 152.41 | 148.87 | 151.61 | 143.75 | 2,042,100 |
| 2024-08-07 | 150.62 | 151.22 | 147.89 | 148.27 | 140.58 | 2,148,900 |
| 2024-08-06 | 148.21 | 151.85 | 147.80 | 148.85 | 141.13 | 2,457,000 |
| 2024-08-05 | 144.44 | 148.39 | 141.44 | 147.64 | 139.98 | 2,684,900 |
| 2024-08-02 | 154.15 | 154.15 | 148.15 | 148.56 | 140.85 | 3,457,700 |
| 2024-08-01 | 161.11 | 163.62 | 155.33 | 156.45 | 148.33 | 2,412,500 |
| 2024-07-31 | 166.00 | 167.78 | 161.61 | 161.72 | 152.32 | 2,725,100 |
| 2024-07-30 | 158.22 | 164.64 | 157.78 | 163.48 | 153.97 | 2,954,400 |
| 2024-07-29 | 159.14 | 160.69 | 155.13 | 157.45 | 148.29 | 2,721,300 |
| 2024-07-26 | 157.76 | 160.16 | 154.89 | 159.12 | 149.87 | 3,151,500 |
| 2024-07-25 | 147.23 | 158.84 | 144.50 | 157.00 | 147.87 | 4,181,800 |
| 2024-07-24 | 147.19 | 149.60 | 145.09 | 148.82 | 140.17 | 3,770,300 |
| 2024-07-23 | 148.90 | 149.42 | 146.42 | 146.87 | 138.33 | 1,793,700 |
| 2024-07-22 | 147.50 | 149.67 | 146.12 | 149.02 | 140.36 | 2,435,400 |
| 2024-07-19 | 148.74 | 149.32 | 146.63 | 148.33 | 139.71 | 1,582,400 |
| 2024-07-18 | 151.02 | 152.10 | 147.69 | 147.78 | 139.19 | 2,327,700 |
| 2024-07-17 | 150.15 | 154.27 | 149.33 | 150.05 | 141.33 | 4,185,200 |
| 2024-07-16 | 147.85 | 149.34 | 145.90 | 148.83 | 140.18 | 2,483,300 |
| 2024-07-15 | 148.59 | 150.05 | 147.51 | 148.75 | 140.10 | 2,442,100 |
| 2024-07-12 | 148.00 | 148.22 | 145.11 | 147.92 | 139.32 | 2,311,200 |
| 2024-07-11 | 144.35 | 147.69 | 143.54 | 146.64 | 138.11 | 2,137,000 |
| 2024-07-10 | 145.58 | 146.84 | 144.08 | 144.90 | 136.47 | 2,640,100 |
| 2024-07-09 | 144.38 | 148.85 | 143.75 | 146.30 | 137.79 | 3,027,100 |
| 2024-07-08 | 152.00 | 153.00 | 147.83 | 147.96 | 139.36 | 2,493,700 |
| 2024-07-05 | 157.51 | 158.49 | 152.07 | 152.78 | 143.90 | 2,416,400 |
| 2024-07-03 | 157.96 | 159.10 | 156.27 | 158.50 | 149.28 | 1,479,900 |
| 2024-07-02 | 159.95 | 162.06 | 157.32 | 157.96 | 148.78 | 2,927,900 |
| 2024-07-01 | 158.35 | 159.47 | 155.54 | 157.98 | 148.79 | 2,205,500 |
| 2024-06-28 | 155.92 | 157.19 | 153.60 | 156.76 | 147.65 | 3,898,900 |
| 2024-06-27 | 155.08 | 157.12 | 153.53 | 154.04 | 145.08 | 2,540,100 |
| 2024-06-26 | 154.29 | 155.32 | 152.19 | 153.58 | 144.65 | 3,843,100 |
| 2024-06-25 | 150.47 | 154.23 | 148.34 | 153.79 | 144.85 | 4,849,300 |
| 2024-06-24 | 150.06 | 152.33 | 149.79 | 150.73 | 141.97 | 2,851,300 |
| 2024-06-21 | 153.50 | 153.68 | 149.58 | 150.21 | 141.48 | 7,128,100 |
| 2024-06-20 | 151.00 | 153.56 | 149.71 | 152.47 | 143.60 | 3,204,000 |
| 2024-06-18 | 152.27 | 155.09 | 149.13 | 149.94 | 141.22 | 2,552,000 |
| 2024-06-17 | 150.15 | 151.81 | 148.75 | 151.11 | 142.32 | 1,804,000 |
| 2024-06-14 | 148.67 | 150.91 | 148.00 | 150.07 | 141.34 | 2,641,800 |
| 2024-06-13 | 148.38 | 151.39 | 147.25 | 149.82 | 141.11 | 2,669,100 |
| 2024-06-12 | 154.60 | 155.72 | 147.45 | 148.38 | 139.75 | 3,793,300 |
| 2024-06-11 | 153.19 | 153.87 | 151.04 | 153.60 | 144.67 | 2,083,400 |
| 2024-06-10 | 154.04 | 156.09 | 152.68 | 154.59 | 145.60 | 2,285,300 |
| 2024-06-07 | 155.23 | 156.59 | 153.00 | 154.43 | 145.45 | 1,979,600 |
| 2024-06-06 | 153.86 | 156.16 | 152.99 | 155.77 | 146.71 | 1,981,000 |
| 2024-06-05 | 156.45 | 156.45 | 152.88 | 154.04 | 145.08 | 1,939,200 |
| 2024-06-04 | 152.58 | 156.64 | 151.76 | 155.38 | 146.35 | 2,997,200 |
| 2024-06-03 | 157.05 | 157.18 | 152.23 | 153.94 | 144.99 | 2,887,600 |
| 2024-05-31 | 151.48 | 157.34 | 151.20 | 157.14 | 148.00 | 4,902,500 |
| 2024-05-30 | 154.00 | 156.03 | 150.60 | 150.90 | 142.13 | 3,969,200 |
| 2024-05-29 | 162.48 | 162.48 | 154.91 | 155.69 | 145.63 | 3,774,100 |
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.