Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 142.45 | 144.14 | 142.37 | 143.28 | 134.02 | 2,003,800 |
| 2024-02-29 | 139.25 | 141.85 | 138.25 | 141.46 | 132.32 | 4,222,500 |
| 2024-02-28 | 142.26 | 142.28 | 138.40 | 139.21 | 130.21 | 3,895,200 |
| 2024-02-27 | 146.36 | 146.95 | 142.91 | 142.98 | 133.74 | 3,047,800 |
| 2024-02-26 | 141.94 | 147.06 | 141.19 | 145.09 | 135.71 | 3,350,600 |
| 2024-02-23 | 139.01 | 141.93 | 138.46 | 141.58 | 132.43 | 2,520,800 |
| 2024-02-22 | 136.08 | 139.92 | 134.39 | 139.78 | 130.75 | 3,467,800 |
| 2024-02-21 | 135.28 | 137.17 | 135.15 | 137.15 | 128.29 | 3,130,200 |
| 2024-02-20 | 139.01 | 139.21 | 134.66 | 135.03 | 126.30 | 4,060,500 |
| 2024-02-16 | 142.26 | 142.26 | 139.07 | 139.54 | 130.52 | 3,002,100 |
| 2024-02-15 | 140.24 | 143.43 | 140.06 | 141.99 | 132.81 | 2,729,900 |
| 2024-02-14 | 142.49 | 143.05 | 138.22 | 141.04 | 131.93 | 4,085,300 |
| 2024-02-13 | 142.05 | 142.88 | 139.84 | 141.57 | 132.42 | 2,730,300 |
| 2024-02-12 | 143.75 | 144.20 | 142.26 | 142.53 | 133.32 | 2,825,000 |
| 2024-02-09 | 141.82 | 143.28 | 141.16 | 143.06 | 133.82 | 3,795,000 |
| 2024-02-08 | 141.50 | 142.37 | 140.93 | 141.80 | 132.64 | 2,673,500 |
| 2024-02-07 | 138.30 | 141.20 | 137.00 | 141.18 | 132.06 | 3,014,900 |
| 2024-02-06 | 140.90 | 143.04 | 137.43 | 137.83 | 128.92 | 7,278,200 |
| 2024-02-05 | 137.11 | 141.01 | 135.78 | 140.41 | 131.34 | 3,462,400 |
| 2024-02-02 | 138.65 | 139.33 | 135.62 | 137.85 | 128.94 | 3,639,600 |
| 2024-02-01 | 139.58 | 141.29 | 133.82 | 138.29 | 129.35 | 4,695,200 |
| 2024-01-31 | 141.28 | 142.51 | 138.60 | 138.90 | 129.92 | 4,273,500 |
| 2024-01-30 | 137.51 | 142.02 | 137.14 | 141.89 | 131.72 | 4,304,100 |
| 2024-01-29 | 138.00 | 138.92 | 136.63 | 138.38 | 128.46 | 3,464,000 |
| 2024-01-26 | 134.46 | 137.98 | 133.87 | 137.91 | 128.03 | 5,286,000 |
| 2024-01-25 | 133.48 | 135.91 | 131.60 | 134.46 | 124.82 | 5,293,300 |
| 2024-01-24 | 130.48 | 130.89 | 129.27 | 130.15 | 120.82 | 3,140,800 |
| 2024-01-23 | 128.80 | 130.20 | 127.64 | 129.11 | 119.86 | 2,883,200 |
| 2024-01-22 | 127.72 | 129.63 | 126.52 | 129.12 | 119.87 | 2,903,000 |
| 2024-01-19 | 126.63 | 128.17 | 125.99 | 128.16 | 118.97 | 2,964,700 |
| 2024-01-18 | 125.88 | 126.45 | 124.02 | 125.96 | 116.93 | 2,565,600 |
| 2024-01-17 | 127.36 | 128.89 | 125.78 | 126.31 | 117.26 | 2,764,600 |
| 2024-01-16 | 132.51 | 135.74 | 129.02 | 129.30 | 120.03 | 3,519,400 |
| 2024-01-12 | 130.00 | 131.70 | 129.68 | 131.50 | 122.08 | 3,276,300 |
| 2024-01-11 | 125.68 | 128.09 | 125.49 | 128.00 | 118.83 | 2,388,100 |
| 2024-01-10 | 127.25 | 127.65 | 124.12 | 124.77 | 115.83 | 2,714,400 |
| 2024-01-09 | 128.80 | 128.87 | 126.68 | 127.17 | 118.06 | 2,273,300 |
| 2024-01-08 | 126.51 | 129.41 | 124.56 | 129.27 | 120.00 | 2,756,500 |
| 2024-01-05 | 130.51 | 131.35 | 128.07 | 129.00 | 119.75 | 2,958,000 |
| 2024-01-04 | 134.57 | 135.72 | 130.23 | 130.31 | 120.97 | 2,586,500 |
| 2024-01-03 | 130.59 | 135.12 | 130.52 | 133.74 | 124.15 | 3,078,000 |
| 2024-01-02 | 130.64 | 131.92 | 130.05 | 130.66 | 121.30 | 2,638,200 |
| 2023-12-29 | 130.75 | 131.01 | 129.32 | 130.00 | 120.68 | 1,964,000 |
| 2023-12-28 | 131.00 | 132.00 | 129.96 | 130.09 | 120.77 | 1,661,200 |
| 2023-12-27 | 132.76 | 133.25 | 131.45 | 131.82 | 122.37 | 1,358,000 |
| 2023-12-26 | 132.95 | 134.32 | 132.39 | 133.19 | 123.64 | 1,807,100 |
| 2023-12-22 | 133.10 | 134.25 | 132.09 | 132.20 | 122.72 | 2,279,000 |
| 2023-12-21 | 132.65 | 133.30 | 130.27 | 131.92 | 122.46 | 2,977,100 |
| 2023-12-20 | 134.23 | 136.73 | 132.05 | 132.54 | 123.04 | 4,492,200 |
| 2023-12-19 | 131.93 | 134.13 | 130.74 | 133.60 | 124.02 | 3,741,200 |
| 2023-12-18 | 130.52 | 132.80 | 130.10 | 131.92 | 122.46 | 3,621,100 |
| 2023-12-15 | 126.83 | 128.92 | 126.79 | 128.57 | 119.36 | 9,641,800 |
| 2023-12-14 | 126.84 | 129.54 | 126.22 | 129.18 | 119.92 | 4,415,300 |
| 2023-12-13 | 120.67 | 124.86 | 120.34 | 124.80 | 115.86 | 4,238,400 |
| 2023-12-12 | 122.48 | 122.48 | 120.21 | 120.90 | 112.23 | 4,041,600 |
| 2023-12-11 | 122.62 | 124.27 | 121.78 | 123.48 | 114.63 | 3,293,300 |
| 2023-12-08 | 123.31 | 124.19 | 122.10 | 122.74 | 113.94 | 2,176,100 |
| 2023-12-07 | 123.42 | 124.71 | 121.75 | 122.07 | 113.32 | 3,277,700 |
| 2023-12-06 | 124.65 | 124.65 | 122.51 | 122.73 | 113.93 | 3,454,000 |
| 2023-12-05 | 126.51 | 128.90 | 125.51 | 125.65 | 116.64 | 3,128,600 |
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.