Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 236.25 | 241.30 | 236.07 | 238.25 | 236.21 | 2,299,100 |
| 2026-04-24 | 234.51 | 235.87 | 232.11 | 235.85 | 233.83 | 1,666,200 |
| 2026-04-23 | 235.29 | 236.26 | 230.39 | 233.83 | 231.83 | 2,361,700 |
| 2026-04-22 | 236.40 | 237.27 | 231.89 | 234.36 | 232.35 | 2,294,500 |
| 2026-04-21 | 226.70 | 234.27 | 224.36 | 233.39 | 231.39 | 2,685,200 |
| 2026-04-20 | 224.52 | 228.61 | 223.23 | 226.28 | 224.34 | 3,302,100 |
| 2026-04-17 | 228.19 | 229.00 | 214.71 | 223.65 | 221.74 | 6,989,100 |
| 2026-04-16 | 235.00 | 242.65 | 235.00 | 241.74 | 239.67 | 1,925,200 |
| 2026-04-15 | 234.09 | 236.56 | 231.03 | 235.00 | 232.99 | 2,286,900 |
| 2026-04-14 | 242.60 | 242.60 | 234.79 | 235.58 | 233.56 | 2,830,100 |
| 2026-04-13 | 243.16 | 243.31 | 237.78 | 242.08 | 240.01 | 2,772,500 |
| 2026-04-10 | 233.83 | 239.07 | 230.20 | 238.82 | 236.78 | 2,896,900 |
| 2026-04-09 | 240.09 | 245.56 | 233.12 | 235.10 | 233.09 | 3,905,400 |
| 2026-04-08 | 235.00 | 241.65 | 231.89 | 239.64 | 237.59 | 5,313,900 |
| 2026-04-07 | 245.91 | 254.55 | 245.71 | 251.49 | 249.34 | 3,611,700 |
| 2026-04-06 | 242.47 | 245.65 | 239.45 | 245.58 | 243.48 | 1,486,900 |
| 2026-04-02 | 248.60 | 250.72 | 241.00 | 244.09 | 242.00 | 2,669,300 |
| 2026-04-01 | 242.75 | 245.01 | 235.69 | 241.46 | 239.39 | 5,062,300 |
| 2026-03-31 | 249.78 | 254.91 | 242.55 | 247.08 | 244.96 | 3,744,000 |
| 2026-03-30 | 255.69 | 258.43 | 248.43 | 250.27 | 248.13 | 4,123,800 |
| 2026-03-27 | 247.86 | 255.97 | 246.07 | 254.32 | 252.14 | 4,530,000 |
| 2026-03-26 | 235.24 | 249.11 | 235.00 | 248.14 | 246.02 | 4,151,100 |
| 2026-03-25 | 238.90 | 243.75 | 234.27 | 234.54 | 232.53 | 4,480,900 |
| 2026-03-24 | 238.74 | 246.26 | 236.30 | 241.75 | 239.68 | 3,678,300 |
| 2026-03-23 | 232.25 | 241.45 | 231.20 | 237.39 | 235.36 | 3,904,200 |
| 2026-03-20 | 243.21 | 244.74 | 237.94 | 239.86 | 237.81 | 19,803,100 |
| 2026-03-19 | 241.78 | 247.73 | 240.57 | 242.07 | 240.00 | 4,205,500 |
| 2026-03-18 | 239.31 | 242.56 | 236.74 | 238.46 | 236.42 | 3,527,500 |
| 2026-03-17 | 234.50 | 237.89 | 232.35 | 235.96 | 233.94 | 2,500,800 |
| 2026-03-16 | 232.59 | 234.97 | 230.00 | 232.57 | 230.58 | 2,648,700 |
| 2026-03-13 | 232.26 | 235.70 | 230.30 | 230.59 | 228.62 | 4,088,000 |
| 2026-03-12 | 232.39 | 240.27 | 230.84 | 235.81 | 233.79 | 4,990,000 |
| 2026-03-11 | 218.63 | 231.23 | 218.63 | 231.05 | 229.07 | 3,757,900 |
| 2026-03-10 | 216.01 | 220.91 | 213.83 | 217.02 | 215.16 | 3,952,900 |
| 2026-03-09 | 226.37 | 226.37 | 214.11 | 215.95 | 214.10 | 6,476,300 |
| 2026-03-06 | 226.97 | 230.49 | 221.32 | 224.63 | 222.71 | 4,337,300 |
| 2026-03-05 | 229.50 | 232.99 | 223.32 | 228.03 | 226.08 | 6,138,000 |
| 2026-03-04 | 217.25 | 225.96 | 216.44 | 225.60 | 223.67 | 4,221,400 |
| 2026-03-03 | 218.99 | 221.95 | 210.76 | 217.71 | 215.85 | 5,393,700 |
| 2026-03-02 | 214.99 | 216.18 | 207.49 | 214.91 | 213.07 | 5,489,300 |
| 2026-02-27 | 203.96 | 205.03 | 199.10 | 204.64 | 202.89 | 2,993,500 |
| 2026-02-26 | 198.00 | 205.99 | 196.88 | 203.79 | 202.05 | 2,343,000 |
| 2026-02-25 | 200.47 | 200.68 | 195.37 | 199.64 | 197.93 | 2,260,800 |
| 2026-02-24 | 197.41 | 199.50 | 194.58 | 199.33 | 197.62 | 1,896,700 |
| 2026-02-23 | 200.63 | 204.26 | 195.70 | 197.39 | 195.70 | 2,016,200 |
| 2026-02-20 | 198.54 | 201.79 | 198.00 | 200.76 | 199.04 | 1,979,000 |
| 2026-02-19 | 200.40 | 201.23 | 196.60 | 199.24 | 197.53 | 2,187,600 |
| 2026-02-18 | 199.55 | 200.44 | 196.99 | 199.46 | 197.75 | 2,052,200 |
| 2026-02-17 | 201.35 | 204.25 | 195.77 | 197.34 | 195.65 | 2,203,800 |
| 2026-02-13 | 196.95 | 201.51 | 195.99 | 200.17 | 198.46 | 2,170,700 |
| 2026-02-12 | 204.08 | 206.77 | 195.71 | 196.91 | 195.22 | 3,189,200 |
| 2026-02-11 | 203.17 | 204.33 | 200.51 | 203.92 | 202.17 | 2,918,200 |
| 2026-02-10 | 200.25 | 201.00 | 197.75 | 199.50 | 197.79 | 2,033,800 |
| 2026-02-09 | 202.92 | 204.14 | 199.90 | 201.38 | 199.66 | 1,949,000 |
| 2026-02-06 | 195.88 | 203.14 | 194.50 | 202.68 | 200.95 | 2,871,200 |
| 2026-02-05 | 192.63 | 194.88 | 190.11 | 194.14 | 192.48 | 2,376,300 |
| 2026-02-04 | 193.28 | 198.36 | 193.24 | 197.41 | 194.53 | 4,467,400 |
| 2026-02-03 | 182.61 | 193.04 | 180.96 | 192.27 | 189.47 | 5,522,900 |
| 2026-02-02 | 178.07 | 181.50 | 176.50 | 180.22 | 177.59 | 2,781,100 |
| 2026-01-30 | 183.16 | 183.16 | 177.91 | 181.43 | 178.78 | 3,295,500 |
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.