Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	123.81	124.32	120.62	122.68	110.24	3,040,100
2022-12-20	119.98	122.79	119.90	121.88	109.52	3,156,200
2022-12-19	120.20	121.69	118.94	119.71	107.57	3,260,800
2022-12-16	117.81	119.58	116.25	119.37	107.27	6,945,900
2022-12-15	118.90	120.01	117.35	119.92	107.76	3,233,600
2022-12-14	121.47	122.50	118.17	119.73	107.59	3,607,800
2022-12-13	122.93	123.18	119.38	120.53	108.31	3,828,800
2022-12-12	115.36	120.79	114.48	120.66	108.43	5,807,300
2022-12-09	116.97	117.77	114.61	114.65	103.03	4,975,100
2022-12-08	121.99	122.74	116.49	116.90	105.05	4,984,300
2022-12-07	118.45	121.67	118.00	120.19	108.01	4,990,400
2022-12-06	120.00	123.23	117.61	118.86	106.81	4,494,800
2022-12-05	127.89	128.50	120.62	120.96	108.70	5,081,200
2022-12-02	131.57	133.73	126.47	127.07	114.19	5,488,000
2022-12-01	134.84	135.82	131.69	132.03	118.65	4,563,400
2022-11-30	136.75	136.96	132.21	133.62	120.07	8,274,300
2022-11-29	135.99	137.35	134.77	135.20	121.49	4,075,800
2022-11-28	135.31	138.17	134.60	134.84	121.17	3,393,000
2022-11-25	139.50	140.98	138.28	138.40	124.37	998,200
2022-11-23	139.62	141.54	137.90	139.21	125.10	2,878,200
2022-11-22	138.50	142.16	137.55	141.98	127.59	3,134,400
2022-11-21	135.58	137.11	132.08	135.96	122.18	3,927,500
2022-11-18	134.50	138.29	133.33	137.62	123.67	3,388,300
2022-11-17	133.08	137.99	133.05	137.91	123.93	2,897,600
2022-11-16	137.54	138.93	134.70	135.53	121.79	4,649,700
2022-11-15	138.29	141.13	136.90	140.71	125.56	4,765,800
2022-11-14	134.29	140.19	134.25	136.80	122.08	4,593,700
2022-11-11	134.44	136.17	132.70	133.96	119.54	4,438,000
2022-11-10	130.72	132.60	128.20	132.45	118.19	2,916,300
2022-11-09	131.57	133.55	127.26	128.00	114.22	4,125,900
2022-11-08	131.82	133.11	129.53	132.25	118.02	3,736,900
2022-11-07	129.08	132.93	128.82	131.78	117.60	3,767,900
2022-11-04	132.36	133.27	127.80	128.72	114.87	3,204,000
2022-11-03	125.00	130.95	124.15	129.71	115.75	3,218,900
2022-11-02	129.30	129.83	125.12	125.83	112.29	4,053,600
2022-11-01	127.00	130.83	125.71	130.00	116.01	3,974,000
2022-10-31	124.90	128.22	123.57	125.55	112.04	4,265,100
2022-10-28	128.59	129.77	125.06	125.98	112.42	3,505,100
2022-10-27	129.23	131.93	127.85	128.27	114.46	3,488,600
2022-10-26	127.69	128.70	125.24	126.74	113.10	3,306,600
2022-10-25	127.55	128.60	124.34	126.80	113.15	4,396,400
2022-10-24	128.18	129.94	126.83	129.22	115.31	4,596,000
2022-10-21	125.16	128.30	124.11	127.74	113.99	3,401,900
2022-10-20	125.03	126.96	122.75	124.44	111.05	4,177,600
2022-10-19	118.35	124.40	118.21	123.96	110.62	4,692,900
2022-10-18	116.73	119.32	115.57	117.70	105.03	4,929,400
2022-10-17	116.50	118.69	115.34	115.50	103.07	3,712,400
2022-10-14	119.96	121.80	113.62	114.12	101.84	3,737,800
2022-10-13	113.42	122.20	112.94	120.86	107.85	4,495,600
2022-10-12	109.00	116.42	107.48	115.20	102.80	4,252,300
2022-10-11	109.49	112.14	108.08	109.69	97.884	2,874,900
2022-10-10	114.79	115.40	110.70	110.86	98.928	3,494,700
2022-10-07	119.78	120.18	112.83	113.78	101.53	4,557,800
2022-10-06	117.03	119.42	116.73	119.22	106.39	2,858,000
2022-10-05	116.87	119.47	114.55	118.09	105.38	4,207,200
2022-10-04	114.45	117.67	113.72	117.58	104.92	4,324,800
2022-10-03	110.00	112.67	107.86	112.31	100.22	3,970,400
2022-09-30	106.29	109.14	105.58	106.85	95.349	3,718,500
2022-09-29	107.99	108.27	105.64	107.24	95.697	3,152,900
2022-09-28	101.17	109.24	101.01	108.80	97.089	4,073,900

← NewerPage 17 of 21 · 1,256 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.