Valero Energy Corp historical data

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

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

← NewerPage 2 of 79 · 4,728 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.