Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 319.14 | 319.25 | 304.05 | 305.26 | 304.08 | 2,388,700 |
| 2026-07-22 | 319.25 | 320.24 | 308.26 | 310.92 | 309.72 | 2,551,500 |
| 2026-07-21 | 315.96 | 318.22 | 310.01 | 314.80 | 313.59 | 3,147,000 |
| 2026-07-20 | 308.99 | 316.57 | 306.51 | 313.31 | 312.10 | 2,493,600 |
| 2026-07-17 | 306.28 | 309.90 | 302.52 | 309.65 | 308.46 | 2,641,200 |
| 2026-07-16 | 295.57 | 303.64 | 294.00 | 300.26 | 299.10 | 3,140,400 |
| 2026-07-15 | 299.00 | 299.66 | 287.34 | 292.66 | 291.53 | 4,640,600 |
| 2026-07-14 | 299.39 | 301.43 | 293.68 | 301.43 | 300.27 | 3,576,800 |
| 2026-07-13 | 285.82 | 297.66 | 285.82 | 295.79 | 294.65 | 2,870,600 |
| 2026-07-10 | 282.98 | 287.05 | 274.81 | 280.69 | 279.61 | 1,932,000 |
| 2026-07-09 | 281.89 | 284.28 | 277.28 | 281.25 | 280.17 | 2,503,900 |
| 2026-07-08 | 272.01 | 283.28 | 271.04 | 282.88 | 281.79 | 3,876,000 |
| 2026-07-07 | 268.08 | 269.54 | 261.10 | 266.22 | 265.20 | 2,249,200 |
| 2026-07-06 | 267.63 | 273.95 | 265.53 | 270.32 | 269.28 | 1,751,500 |
| 2026-07-02 | 269.90 | 274.92 | 267.36 | 267.76 | 266.73 | 2,113,700 |
| 2026-07-01 | 263.04 | 269.90 | 260.75 | 269.44 | 268.40 | 2,390,500 |
| 2026-06-30 | 267.00 | 269.69 | 259.42 | 260.44 | 259.44 | 2,970,000 |
| 2026-06-29 | 262.42 | 272.17 | 261.03 | 266.32 | 265.29 | 3,057,900 |
| 2026-06-26 | 253.46 | 260.67 | 252.00 | 259.37 | 258.37 | 8,402,800 |
| 2026-06-25 | 240.70 | 255.74 | 240.02 | 255.06 | 254.08 | 3,399,300 |
| 2026-06-24 | 238.91 | 244.21 | 236.10 | 242.43 | 241.50 | 3,472,000 |
| 2026-06-23 | 242.84 | 245.77 | 241.17 | 243.68 | 242.74 | 3,267,600 |
| 2026-06-22 | 238.48 | 243.80 | 233.95 | 243.78 | 242.84 | 2,809,800 |
| 2026-06-18 | 236.92 | 238.03 | 232.72 | 236.30 | 235.39 | 6,141,200 |
| 2026-06-17 | 243.82 | 244.52 | 236.89 | 239.77 | 238.85 | 2,753,600 |
| 2026-06-16 | 243.94 | 245.97 | 239.95 | 244.13 | 243.19 | 2,976,200 |
| 2026-06-15 | 244.70 | 249.20 | 241.15 | 247.16 | 246.21 | 4,348,100 |
| 2026-06-12 | 251.78 | 262.33 | 251.00 | 258.67 | 257.67 | 2,203,200 |
| 2026-06-11 | 264.04 | 264.16 | 253.43 | 255.60 | 254.62 | 3,365,200 |
| 2026-06-10 | 258.00 | 263.52 | 253.95 | 257.99 | 257.00 | 2,522,900 |
| 2026-06-09 | 257.50 | 258.19 | 246.47 | 253.78 | 252.80 | 2,724,400 |
| 2026-06-08 | 260.00 | 264.01 | 254.89 | 258.39 | 257.40 | 3,043,200 |
| 2026-06-05 | 258.44 | 262.85 | 253.38 | 255.82 | 254.84 | 2,427,900 |
| 2026-06-04 | 255.86 | 262.69 | 254.61 | 258.85 | 257.85 | 2,288,300 |
| 2026-06-03 | 260.80 | 265.61 | 256.82 | 261.45 | 260.44 | 2,691,500 |
| 2026-06-02 | 254.18 | 260.39 | 250.46 | 258.26 | 257.27 | 2,357,800 |
| 2026-06-01 | 248.50 | 255.97 | 248.10 | 252.52 | 251.55 | 2,383,600 |
| 2026-05-29 | 245.01 | 246.33 | 242.20 | 244.82 | 243.88 | 3,995,800 |
| 2026-05-28 | 243.87 | 246.39 | 241.09 | 244.85 | 243.91 | 2,565,100 |
| 2026-05-27 | 235.97 | 243.57 | 233.23 | 240.34 | 239.41 | 2,333,600 |
| 2026-05-26 | 243.26 | 248.47 | 241.22 | 241.45 | 240.52 | 2,758,100 |
| 2026-05-22 | 241.80 | 247.42 | 241.44 | 246.96 | 246.01 | 2,532,800 |
| 2026-05-21 | 255.40 | 255.63 | 240.81 | 241.09 | 240.16 | 3,610,700 |
| 2026-05-20 | 261.45 | 263.75 | 251.78 | 253.77 | 251.60 | 2,959,500 |
| 2026-05-19 | 259.52 | 262.89 | 254.60 | 262.62 | 260.37 | 3,842,000 |
| 2026-05-18 | 249.95 | 260.31 | 246.49 | 258.52 | 256.31 | 3,255,600 |
| 2026-05-15 | 247.18 | 251.00 | 245.88 | 250.74 | 248.59 | 3,125,900 |
| 2026-05-14 | 243.65 | 244.97 | 240.64 | 244.77 | 242.67 | 2,192,600 |
| 2026-05-13 | 248.10 | 249.56 | 240.33 | 244.10 | 242.01 | 2,240,800 |
| 2026-05-12 | 250.10 | 250.28 | 246.51 | 247.12 | 245.00 | 3,387,300 |
| 2026-05-11 | 244.68 | 248.64 | 242.77 | 248.13 | 246.01 | 3,045,500 |
| 2026-05-08 | 235.21 | 242.24 | 232.78 | 241.06 | 239.00 | 3,408,800 |
| 2026-05-07 | 232.00 | 236.37 | 227.25 | 236.35 | 234.33 | 3,826,200 |
| 2026-05-06 | 242.73 | 243.84 | 234.68 | 236.69 | 234.66 | 4,444,300 |
| 2026-05-05 | 251.56 | 255.51 | 249.65 | 253.45 | 251.28 | 2,829,500 |
| 2026-05-04 | 248.88 | 252.78 | 244.90 | 251.63 | 249.48 | 2,844,000 |
| 2026-05-01 | 250.40 | 253.96 | 243.51 | 246.87 | 244.76 | 2,480,400 |
| 2026-04-30 | 245.88 | 253.25 | 243.02 | 252.58 | 250.42 | 3,529,300 |
| 2026-04-29 | 243.69 | 251.90 | 242.12 | 251.30 | 249.15 | 3,673,500 |
| 2026-04-28 | 241.19 | 241.99 | 238.11 | 240.27 | 238.21 | 2,528,300 |
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.