Valero Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	124.78	127.09	124.13	126.46	117.40	2,960,000
2023-12-01	125.00	128.33	125.00	126.38	117.32	2,516,500
2023-11-30	124.97	126.19	122.94	125.36	116.38	4,460,700
2023-11-29	126.52	127.43	123.40	124.08	115.19	3,180,500
2023-11-28	125.78	127.11	125.08	125.24	116.26	2,045,500
2023-11-27	124.19	125.90	123.80	125.61	116.61	2,455,000
2023-11-24	125.95	127.20	124.58	124.96	116.00	1,204,900
2023-11-22	121.21	125.78	120.55	125.36	116.38	2,631,200
2023-11-21	123.88	124.15	122.32	123.17	114.34	2,369,700
2023-11-20	125.11	125.63	124.07	124.73	115.79	2,324,600
2023-11-17	123.05	125.67	122.60	124.11	115.21	3,131,200
2023-11-16	124.49	126.19	120.75	121.92	113.18	3,365,800
2023-11-15	125.82	128.89	125.51	126.70	116.67	3,239,000
2023-11-14	124.91	127.06	124.70	126.08	116.10	2,847,500
2023-11-13	122.72	124.52	122.19	124.27	114.43	2,831,700
2023-11-10	121.33	122.86	120.80	122.67	112.96	2,965,800
2023-11-09	122.36	123.47	119.88	119.92	110.43	2,553,300
2023-11-08	122.14	123.88	121.55	121.58	111.96	3,278,200
2023-11-07	124.06	124.24	122.26	123.05	113.31	2,641,500
2023-11-06	127.73	128.12	125.28	125.82	115.86	2,073,100
2023-11-03	128.81	129.21	124.84	126.43	116.42	3,297,600
2023-11-02	127.93	130.17	127.36	128.96	118.75	3,569,500
2023-11-01	127.86	131.43	125.82	127.73	117.62	3,741,700
2023-10-31	124.95	127.09	123.35	127.00	116.95	3,914,800
2023-10-30	124.53	125.56	121.94	124.24	114.41	2,925,400
2023-10-27	124.88	125.16	122.33	123.56	113.78	3,674,500
2023-10-26	126.00	126.75	121.18	125.36	115.44	3,992,500
2023-10-25	128.69	130.35	126.43	126.86	116.82	3,056,200
2023-10-24	131.40	132.60	128.72	128.80	118.61	2,913,400
2023-10-23	131.18	131.34	128.67	130.73	120.38	2,749,000
2023-10-20	132.57	133.58	130.86	131.18	120.80	3,075,900
2023-10-19	133.57	134.44	131.12	132.42	121.94	2,998,600
2023-10-18	130.53	135.31	130.48	134.03	123.42	3,780,400
2023-10-17	128.94	131.27	128.94	130.72	120.37	2,277,900
2023-10-16	127.35	129.96	126.44	129.20	118.97	2,852,000
2023-10-13	127.00	128.00	125.65	126.05	116.07	3,825,100
2023-10-12	129.50	129.90	125.20	126.23	116.24	3,961,700
2023-10-11	128.99	130.61	128.46	129.60	119.34	3,012,300
2023-10-10	127.01	130.65	126.32	130.21	119.90	3,998,900
2023-10-09	127.96	128.27	123.62	126.95	116.90	3,798,900
2023-10-06	129.45	129.96	125.68	126.53	116.52	2,829,400
2023-10-05	127.47	129.57	126.25	127.48	117.39	3,399,500
2023-10-04	131.27	131.27	127.04	128.67	118.49	4,097,000
2023-10-03	137.01	137.01	130.76	133.58	123.01	5,762,100
2023-10-02	141.71	142.20	137.08	138.09	127.16	4,109,700
2023-09-29	147.15	147.30	141.09	141.71	130.49	4,302,200
2023-09-28	143.53	148.28	143.53	147.18	135.53	3,587,300
2023-09-27	142.75	144.92	142.15	143.95	132.56	3,644,000
2023-09-26	145.02	145.19	140.79	141.58	130.37	4,936,800
2023-09-25	145.27	147.65	145.00	146.54	134.94	3,241,900
2023-09-22	147.57	149.68	145.09	145.27	133.77	4,114,700
2023-09-21	148.59	152.20	144.87	146.30	134.72	6,812,000
2023-09-20	142.50	145.51	142.28	142.97	131.65	3,719,700
2023-09-19	147.68	147.80	141.88	142.66	131.37	4,568,700
2023-09-18	145.42	148.42	144.80	146.28	134.70	4,418,400
2023-09-15	144.73	145.31	143.08	143.68	132.31	8,068,000
2023-09-14	147.00	147.60	145.22	145.95	134.40	3,737,600
2023-09-13	146.54	146.69	143.57	145.48	133.97	3,184,900
2023-09-12	143.97	147.31	143.18	146.26	134.68	4,273,900
2023-09-11	143.00	145.44	141.24	143.74	132.36	5,554,700

← NewerPage 13 of 79 · 4,729 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.