Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 163.25 | 165.12 | 162.69 | 163.57 | 153.00 | 1,912,700 |
| 2024-05-24 | 163.88 | 164.50 | 161.26 | 162.42 | 151.92 | 1,794,500 |
| 2024-05-23 | 163.52 | 164.25 | 161.79 | 162.56 | 152.06 | 2,251,400 |
| 2024-05-22 | 161.77 | 164.20 | 159.00 | 162.00 | 151.53 | 2,510,000 |
| 2024-05-21 | 163.22 | 164.59 | 162.17 | 162.39 | 151.90 | 2,206,800 |
| 2024-05-20 | 166.00 | 166.87 | 162.54 | 163.78 | 153.20 | 3,089,100 |
| 2024-05-17 | 159.27 | 166.23 | 158.54 | 166.06 | 155.33 | 4,098,500 |
| 2024-05-16 | 156.34 | 158.98 | 155.97 | 158.50 | 148.26 | 2,597,600 |
| 2024-05-15 | 155.38 | 158.09 | 153.38 | 157.71 | 147.52 | 2,799,100 |
| 2024-05-14 | 155.10 | 155.97 | 153.65 | 155.93 | 145.85 | 2,436,800 |
| 2024-05-13 | 156.88 | 157.46 | 155.49 | 155.93 | 145.85 | 1,510,400 |
| 2024-05-10 | 159.79 | 160.37 | 155.50 | 156.13 | 146.04 | 2,036,200 |
| 2024-05-09 | 156.95 | 159.31 | 156.94 | 158.87 | 148.60 | 1,676,900 |
| 2024-05-08 | 156.10 | 158.93 | 155.20 | 157.07 | 146.92 | 2,776,400 |
| 2024-05-07 | 158.51 | 159.15 | 156.54 | 156.67 | 146.55 | 2,267,900 |
| 2024-05-06 | 158.15 | 160.22 | 157.84 | 158.20 | 147.98 | 2,128,400 |
| 2024-05-03 | 157.86 | 158.89 | 154.79 | 156.84 | 146.71 | 2,356,700 |
| 2024-05-02 | 156.49 | 158.35 | 155.30 | 157.34 | 147.17 | 2,416,100 |
| 2024-05-01 | 160.35 | 162.48 | 154.57 | 155.66 | 145.60 | 3,979,500 |
| 2024-04-30 | 166.14 | 166.93 | 159.73 | 159.87 | 149.54 | 4,144,100 |
| 2024-04-29 | 164.85 | 168.85 | 164.72 | 167.51 | 156.69 | 2,081,800 |
| 2024-04-26 | 165.19 | 166.95 | 164.31 | 165.80 | 155.09 | 2,065,200 |
| 2024-04-25 | 164.93 | 168.50 | 162.13 | 167.13 | 156.33 | 3,299,400 |
| 2024-04-24 | 166.16 | 167.59 | 165.06 | 167.00 | 156.21 | 2,350,800 |
| 2024-04-23 | 164.70 | 167.62 | 163.47 | 167.54 | 156.71 | 1,969,300 |
| 2024-04-22 | 163.89 | 167.30 | 162.36 | 165.90 | 155.18 | 2,130,000 |
| 2024-04-19 | 163.00 | 165.55 | 162.22 | 163.89 | 153.30 | 2,437,500 |
| 2024-04-18 | 167.84 | 168.00 | 160.99 | 162.49 | 151.99 | 3,115,000 |
| 2024-04-17 | 169.27 | 170.29 | 166.54 | 167.28 | 156.47 | 2,469,700 |
| 2024-04-16 | 170.60 | 171.23 | 166.57 | 168.99 | 158.07 | 2,126,300 |
| 2024-04-15 | 174.08 | 174.94 | 169.89 | 170.67 | 159.64 | 2,413,500 |
| 2024-04-12 | 177.69 | 178.39 | 172.38 | 173.54 | 162.33 | 2,452,400 |
| 2024-04-11 | 176.15 | 177.32 | 174.45 | 177.04 | 165.60 | 2,414,400 |
| 2024-04-10 | 175.24 | 177.70 | 173.63 | 175.70 | 164.35 | 3,472,200 |
| 2024-04-09 | 182.00 | 182.10 | 176.11 | 176.26 | 164.87 | 3,502,100 |
| 2024-04-08 | 183.03 | 183.38 | 180.75 | 180.89 | 169.20 | 2,539,200 |
| 2024-04-05 | 183.00 | 184.79 | 181.19 | 183.39 | 171.54 | 2,418,900 |
| 2024-04-04 | 180.69 | 183.79 | 180.11 | 180.61 | 168.94 | 3,212,800 |
| 2024-04-03 | 179.12 | 182.73 | 177.74 | 180.37 | 168.71 | 4,127,500 |
| 2024-04-02 | 173.17 | 177.32 | 172.75 | 177.22 | 165.77 | 3,152,100 |
| 2024-04-01 | 170.11 | 173.07 | 167.11 | 172.64 | 161.48 | 2,775,400 |
| 2024-03-28 | 168.07 | 171.24 | 166.01 | 170.69 | 159.66 | 3,325,900 |
| 2024-03-27 | 168.10 | 169.67 | 165.63 | 167.81 | 156.97 | 3,098,600 |
| 2024-03-26 | 168.86 | 170.67 | 166.77 | 167.25 | 156.44 | 3,025,300 |
| 2024-03-25 | 170.70 | 172.46 | 168.43 | 168.49 | 157.60 | 2,767,900 |
| 2024-03-22 | 170.03 | 171.21 | 168.86 | 169.64 | 158.68 | 3,497,500 |
| 2024-03-21 | 170.37 | 171.85 | 168.86 | 170.98 | 159.93 | 3,685,700 |
| 2024-03-20 | 166.58 | 171.16 | 166.06 | 169.57 | 158.61 | 3,952,600 |
| 2024-03-19 | 166.09 | 168.00 | 165.00 | 167.39 | 156.57 | 3,957,000 |
| 2024-03-18 | 165.35 | 167.33 | 163.10 | 166.29 | 155.54 | 4,444,500 |
| 2024-03-15 | 161.61 | 166.10 | 161.60 | 163.70 | 153.12 | 9,134,400 |
| 2024-03-14 | 159.41 | 161.10 | 157.65 | 159.39 | 149.09 | 3,561,400 |
| 2024-03-13 | 154.00 | 160.48 | 154.00 | 158.63 | 148.38 | 4,772,100 |
| 2024-03-12 | 150.29 | 152.35 | 148.20 | 150.73 | 140.99 | 2,976,300 |
| 2024-03-11 | 148.98 | 151.18 | 147.62 | 150.54 | 140.81 | 2,795,400 |
| 2024-03-08 | 148.66 | 150.70 | 148.33 | 149.53 | 139.87 | 2,085,700 |
| 2024-03-07 | 145.37 | 150.50 | 143.93 | 149.03 | 139.40 | 3,613,700 |
| 2024-03-06 | 145.51 | 145.75 | 142.20 | 144.44 | 135.11 | 2,885,900 |
| 2024-03-05 | 144.59 | 147.59 | 143.08 | 144.31 | 134.98 | 2,678,100 |
| 2024-03-04 | 143.51 | 147.43 | 142.98 | 144.70 | 135.35 | 4,296,400 |
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.