Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	127.13	130.10	127.02	128.91	116.69	5,343,700
2023-03-17	127.00	128.00	124.59	126.37	114.39	13,800,900
2023-03-16	122.25	127.78	120.85	127.17	115.11	7,040,500
2023-03-15	126.70	127.48	122.77	124.33	112.54	8,770,700
2023-03-14	129.15	134.71	129.06	131.62	119.14	4,717,300
2023-03-13	128.40	130.37	125.02	128.11	115.96	5,199,200
2023-03-10	132.78	136.56	131.69	132.16	119.63	3,856,000
2023-03-09	134.00	138.70	132.13	132.28	119.74	4,912,700
2023-03-08	136.46	138.01	130.13	132.77	120.18	5,029,800
2023-03-07	139.03	140.00	135.91	136.96	123.97	3,577,600
2023-03-06	139.20	140.28	138.29	139.69	126.45	3,413,900
2023-03-03	137.56	142.29	137.12	141.17	127.79	3,703,700
2023-03-02	138.50	139.72	137.34	139.23	126.03	3,473,400
2023-03-01	132.50	139.76	131.68	139.29	126.08	5,042,000
2023-02-28	136.83	137.20	131.59	131.73	119.24	5,428,000
2023-02-27	133.10	135.42	132.53	135.05	122.25	2,901,900
2023-02-24	130.28	132.90	127.86	132.75	120.16	3,012,900
2023-02-23	132.60	133.25	130.13	132.43	119.87	2,620,300
2023-02-22	132.64	132.90	129.44	130.69	118.30	3,245,400
2023-02-21	129.88	132.87	129.72	132.20	119.67	3,343,400
2023-02-17	131.72	131.94	128.79	129.61	117.32	3,380,200
2023-02-16	135.79	136.79	133.80	133.97	121.27	2,589,800
2023-02-15	137.88	138.32	135.89	136.37	123.44	3,976,900
2023-02-14	138.26	141.32	138.16	139.69	126.45	3,030,100
2023-02-13	138.84	140.00	137.08	139.80	126.54	3,072,300
2023-02-10	135.42	141.27	135.42	140.73	126.46	4,815,400
2023-02-09	132.76	134.25	131.88	132.62	119.18	3,822,400
2023-02-08	134.64	137.34	132.59	134.12	120.52	4,991,100
2023-02-07	129.00	135.30	128.74	134.52	120.88	3,591,400
2023-02-06	131.70	132.77	126.06	128.09	115.10	4,401,800
2023-02-03	133.88	135.78	131.50	131.73	118.38	3,027,300
2023-02-02	135.25	135.38	130.84	133.05	119.56	4,171,100
2023-02-01	140.88	142.36	134.28	136.23	122.42	4,159,200
2023-01-31	140.21	141.69	138.07	140.03	125.83	5,427,300
2023-01-30	142.99	143.50	139.75	140.19	125.98	2,991,300
2023-01-27	150.05	150.39	143.14	143.21	128.69	3,638,500
2023-01-26	145.21	150.00	141.10	149.96	134.76	4,708,100
2023-01-25	144.02	144.93	142.03	143.35	128.82	2,955,900
2023-01-24	146.56	146.56	141.85	145.03	130.33	3,142,400
2023-01-23	143.57	146.91	142.91	143.08	128.58	3,908,300
2023-01-20	139.09	142.87	137.76	142.73	128.26	3,709,800
2023-01-19	134.68	138.87	133.95	138.47	124.43	3,224,800
2023-01-18	139.00	140.60	134.50	135.52	121.78	3,564,400
2023-01-17	137.62	139.85	136.05	137.61	123.66	2,781,100
2023-01-13	135.32	137.12	134.39	136.13	122.33	2,604,000
2023-01-12	134.23	137.27	133.82	135.32	121.60	3,269,400
2023-01-11	133.32	135.11	132.23	133.60	120.06	4,172,500
2023-01-10	130.05	132.08	128.07	132.01	118.63	3,518,100
2023-01-09	129.66	131.49	127.01	128.58	115.55	4,438,500
2023-01-06	127.77	131.60	125.40	127.56	114.63	4,818,800
2023-01-05	119.62	126.97	119.00	126.59	113.76	4,974,600
2023-01-04	118.02	120.59	117.71	119.62	107.49	3,283,700
2023-01-03	125.75	126.58	119.64	120.04	107.87	3,671,600
2022-12-30	126.03	127.54	125.68	126.86	114.00	2,043,500
2022-12-29	125.15	126.80	124.72	126.32	113.51	2,456,800
2022-12-28	126.34	126.70	123.42	125.35	112.64	3,856,300
2022-12-27	125.29	126.80	124.17	126.41	113.60	3,484,400
2022-12-23	120.87	124.61	119.71	124.37	111.76	3,270,300
2022-12-22	122.70	122.93	117.44	119.62	107.49	3,035,800
2022-12-21	123.81	124.32	120.62	122.68	110.24	3,040,100

← NewerPage 16 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.