Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	101.80	102.75	100.10	100.74	88.395	2,668,100
2022-04-01	101.92	103.05	100.42	101.27	88.860	3,301,800
2022-03-31	99.430	103.09	99.050	101.54	89.097	5,261,500
2022-03-30	97.840	101.37	97.840	100.50	88.185	4,192,600
2022-03-29	94.650	96.970	93.650	96.680	84.833	2,898,500
2022-03-28	96.100	97.110	95.310	96.370	84.561	3,087,500
2022-03-25	95.550	97.650	95.500	97.250	85.333	3,210,700
2022-03-24	95.690	97.520	94.910	96.440	84.622	3,398,800
2022-03-23	95.160	96.920	94.860	95.520	83.815	3,968,100
2022-03-22	93.700	94.440	91.620	93.590	82.121	3,529,700
2022-03-21	91.990	94.960	91.750	94.260	82.709	4,735,700
2022-03-18	89.310	90.920	88.160	90.430	79.349	7,593,200
2022-03-17	86.100	89.100	86.010	89.090	78.173	4,175,700
2022-03-16	84.950	86.790	84.220	84.940	74.531	3,399,900
2022-03-15	88.240	88.400	83.130	84.410	74.066	6,187,600
2022-03-14	90.920	92.200	88.870	90.550	79.454	4,747,000
2022-03-11	88.760	93.620	88.510	91.670	80.437	6,776,800
2022-03-10	88.290	89.950	86.290	89.580	78.603	4,537,400
2022-03-09	87.500	90.730	86.450	87.140	76.462	7,787,100
2022-03-08	86.570	92.620	86.130	90.540	79.445	10,814,300
2022-03-07	87.260	87.690	83.580	84.010	73.715	5,611,700
2022-03-04	83.390	86.400	82.950	85.980	75.444	5,877,000
2022-03-03	83.190	84.970	82.600	84.190	73.873	3,359,000
2022-03-02	82.410	84.150	81.270	83.620	73.373	4,917,700
2022-03-01	84.600	85.800	79.650	80.630	70.750	5,799,200
2022-02-28	83.810	84.770	81.900	83.510	73.277	6,226,900
2022-02-25	84.480	85.690	83.830	84.870	74.470	3,275,400
2022-02-24	87.170	87.170	82.310	83.840	73.566	5,802,200
2022-02-23	86.450	86.940	85.370	86.350	75.769	3,544,200
2022-02-22	88.760	88.980	84.790	85.840	75.321	3,638,800
2022-02-18	86.010	87.630	85.910	86.720	76.093	2,655,500
2022-02-17	87.660	88.380	86.720	87.040	76.374	3,024,400
2022-02-16	89.770	90.750	87.730	88.040	77.252	4,920,000
2022-02-15	87.740	89.240	87.010	88.530	77.682	3,627,000
2022-02-14	91.500	91.500	88.780	89.720	78.726	4,349,100
2022-02-11	90.250	93.770	89.510	92.000	80.726	6,433,600
2022-02-10	88.640	90.760	88.330	89.890	78.875	5,166,500
2022-02-09	88.510	89.550	88.130	88.840	77.954	2,464,600
2022-02-08	89.630	89.750	87.180	88.490	77.646	3,128,500
2022-02-07	86.450	90.340	85.660	89.630	78.647	5,173,800
2022-02-04	85.940	87.600	85.250	86.700	76.076	3,717,500
2022-02-03	86.640	86.640	84.510	85.090	74.663	3,121,900
2022-02-02	85.300	86.800	84.310	86.610	75.997	4,797,100
2022-02-01	82.630	86.830	82.030	86.550	75.084	6,046,800
2022-01-31	81.300	83.020	79.910	82.970	71.979	4,649,400
2022-01-28	81.470	83.270	79.330	81.410	70.625	4,647,900
2022-01-27	83.560	84.530	80.050	81.980	71.120	5,821,200
2022-01-26	82.440	83.960	80.290	81.300	70.530	4,132,200
2022-01-25	78.090	81.600	76.600	81.160	70.408	4,948,100
2022-01-24	77.120	78.870	75.040	78.590	68.179	5,075,700
2022-01-21	80.650	80.750	78.540	79.290	68.786	5,994,900
2022-01-20	83.310	84.660	81.390	81.410	70.625	3,868,800
2022-01-19	86.510	86.580	83.670	84.210	73.054	2,786,800
2022-01-18	86.070	86.400	84.160	85.640	74.295	3,513,200
2022-01-14	83.120	85.330	82.970	85.200	73.913	3,121,300
2022-01-13	84.370	84.930	83.070	83.360	72.317	3,033,100
2022-01-12	84.720	85.150	83.620	84.370	73.193	3,192,500
2022-01-11	81.800	84.090	81.200	83.850	72.742	4,174,000
2022-01-10	80.990	81.570	80.390	81.030	70.296	3,975,900
2022-01-07	80.580	81.430	79.950	81.000	70.269	3,723,200

← NewerPage 20 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.