Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	143.00	145.44	141.24	143.74	132.36	5,554,700
2023-09-08	138.28	143.15	137.47	142.06	130.82	5,146,900
2023-09-07	134.24	137.07	134.01	136.25	125.47	3,691,500
2023-09-06	132.97	135.02	131.82	134.03	123.42	3,163,400
2023-09-05	134.40	135.15	132.49	133.12	122.58	2,997,600
2023-09-01	132.00	134.60	131.79	133.58	123.01	2,999,600
2023-08-31	131.82	132.10	128.38	129.90	119.62	4,154,100
2023-08-30	131.77	131.89	129.76	131.45	121.05	3,167,900
2023-08-29	131.83	132.24	129.33	131.39	120.99	3,041,800
2023-08-28	133.15	133.15	130.51	131.60	121.18	2,680,100
2023-08-25	130.55	135.78	129.08	133.12	122.58	5,167,200
2023-08-24	128.72	130.27	127.69	129.46	119.21	2,764,700
2023-08-23	129.50	130.31	126.13	129.37	119.13	4,025,800
2023-08-22	131.40	132.32	130.56	130.89	120.53	2,562,600
2023-08-21	134.08	134.55	129.34	131.16	120.78	3,734,000
2023-08-18	130.70	134.15	130.64	133.58	123.01	3,012,100
2023-08-17	132.85	134.61	131.94	132.02	121.57	3,311,100
2023-08-16	131.50	133.29	130.47	130.94	120.58	3,502,600
2023-08-15	132.93	133.45	130.24	131.14	120.76	4,969,600
2023-08-14	137.78	138.14	135.20	136.50	125.70	3,410,300
2023-08-11	135.31	139.31	135.22	139.06	128.05	3,420,600
2023-08-10	134.71	136.94	133.61	134.86	124.19	3,738,700
2023-08-09	132.40	135.66	131.36	133.95	123.35	3,898,000
2023-08-08	127.47	131.98	126.05	131.34	120.94	4,119,000
2023-08-07	127.17	130.21	126.55	129.29	119.06	3,045,800
2023-08-04	126.86	128.38	125.76	126.89	116.85	2,664,700
2023-08-03	125.21	126.45	122.57	125.60	115.66	3,445,500
2023-08-02	127.33	129.16	125.44	126.31	116.31	4,188,700
2023-08-01	128.53	129.87	127.38	128.77	117.64	3,344,700
2023-07-31	130.18	131.50	128.43	128.91	117.77	4,358,800
2023-07-28	126.74	129.56	125.93	129.07	117.91	2,958,600
2023-07-27	127.51	128.38	124.91	125.47	114.62	4,422,400
2023-07-26	123.87	127.38	123.60	126.18	115.27	3,849,500
2023-07-25	125.30	126.67	124.10	124.54	113.77	3,398,200
2023-07-24	124.00	127.89	123.51	125.71	114.84	4,398,100
2023-07-21	121.66	123.28	120.73	122.99	112.36	3,556,400
2023-07-20	120.00	121.12	119.09	120.73	110.29	3,947,000
2023-07-19	115.67	118.17	115.50	118.02	107.82	2,797,300
2023-07-18	113.76	117.26	113.70	115.42	105.44	2,858,500
2023-07-17	113.22	114.45	113.16	113.71	103.88	2,968,600
2023-07-14	115.03	115.38	112.67	113.48	103.67	2,335,300
2023-07-13	115.54	116.83	114.30	115.51	105.53	2,966,100
2023-07-12	116.99	117.90	114.64	115.04	105.10	3,032,800
2023-07-11	113.21	115.98	112.59	115.95	105.93	3,682,900
2023-07-10	114.04	115.18	112.16	112.61	102.88	4,199,300
2023-07-07	113.39	116.64	112.85	114.88	104.95	4,587,900
2023-07-06	115.60	115.99	112.63	113.46	103.65	4,177,600
2023-07-05	117.87	117.99	115.96	116.75	106.66	2,753,100
2023-07-03	118.32	118.85	117.32	117.43	107.28	1,466,100
2023-06-30	116.52	117.65	115.11	117.30	107.16	2,975,600
2023-06-29	115.84	117.05	115.46	116.61	106.53	2,272,800
2023-06-28	115.06	115.82	113.72	115.69	105.69	2,506,100
2023-06-27	113.21	116.07	112.04	115.35	105.38	3,740,500
2023-06-26	111.37	113.92	111.14	112.99	103.22	3,152,500
2023-06-23	108.74	112.88	108.68	111.30	101.68	5,722,500
2023-06-22	110.18	111.23	108.28	110.39	100.85	3,121,700
2023-06-21	109.84	112.79	109.40	111.62	101.97	3,776,000
2023-06-20	114.17	114.26	110.35	110.96	101.37	4,056,800
2023-06-16	114.54	114.89	113.29	114.21	104.34	9,938,800
2023-06-15	111.71	114.38	111.61	114.03	104.17	3,873,700

← NewerPage 14 of 79 · 4,730 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.