Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 191.77 | 194.50 | 182.00 | 182.49 | 179.83 | 6,555,800 |
| 2026-01-28 | 184.93 | 186.77 | 182.55 | 184.02 | 181.34 | 2,756,700 |
| 2026-01-27 | 184.73 | 185.80 | 181.14 | 182.91 | 180.24 | 2,359,800 |
| 2026-01-26 | 188.67 | 189.87 | 181.53 | 183.28 | 180.61 | 3,370,600 |
| 2026-01-23 | 189.49 | 194.35 | 186.87 | 187.09 | 184.36 | 2,846,600 |
| 2026-01-22 | 187.58 | 189.31 | 185.37 | 186.89 | 184.16 | 2,951,500 |
| 2026-01-21 | 187.98 | 193.33 | 187.33 | 188.19 | 185.44 | 3,130,300 |
| 2026-01-20 | 184.55 | 186.99 | 183.10 | 184.73 | 182.04 | 2,689,800 |
| 2026-01-16 | 185.00 | 186.30 | 182.85 | 183.46 | 180.78 | 2,374,400 |
| 2026-01-15 | 184.50 | 186.56 | 183.26 | 184.58 | 181.89 | 2,172,200 |
| 2026-01-14 | 183.26 | 189.95 | 181.69 | 186.51 | 183.79 | 3,963,000 |
| 2026-01-13 | 182.32 | 185.00 | 179.88 | 181.74 | 179.09 | 3,100,300 |
| 2026-01-12 | 185.36 | 185.59 | 178.34 | 179.62 | 177.00 | 3,368,500 |
| 2026-01-09 | 191.49 | 191.85 | 182.61 | 185.28 | 182.58 | 5,472,900 |
| 2026-01-08 | 184.11 | 192.00 | 181.01 | 191.32 | 188.53 | 5,961,700 |
| 2026-01-07 | 184.36 | 187.65 | 183.07 | 183.86 | 181.18 | 7,565,700 |
| 2026-01-06 | 182.70 | 184.07 | 177.25 | 178.27 | 175.67 | 5,333,000 |
| 2026-01-05 | 179.69 | 184.98 | 177.51 | 180.57 | 177.94 | 9,056,500 |
| 2026-01-02 | 163.25 | 165.67 | 162.08 | 165.31 | 162.90 | 1,938,600 |
| 2025-12-31 | 164.86 | 165.02 | 160.97 | 162.79 | 160.42 | 2,321,000 |
| 2025-12-30 | 166.65 | 166.73 | 163.65 | 164.86 | 162.46 | 2,569,000 |
| 2025-12-29 | 165.00 | 166.68 | 162.89 | 165.66 | 163.24 | 2,811,600 |
| 2025-12-26 | 164.02 | 164.81 | 162.22 | 164.01 | 161.62 | 2,517,800 |
| 2025-12-24 | 164.13 | 164.56 | 162.75 | 164.47 | 162.07 | 881,600 |
| 2025-12-23 | 164.16 | 165.19 | 162.98 | 164.77 | 162.37 | 1,970,900 |
| 2025-12-22 | 164.49 | 165.49 | 162.80 | 163.55 | 161.16 | 2,795,800 |
| 2025-12-19 | 161.85 | 164.44 | 161.54 | 162.71 | 160.34 | 6,529,800 |
| 2025-12-18 | 163.85 | 163.85 | 160.72 | 161.94 | 159.58 | 2,548,500 |
| 2025-12-17 | 163.39 | 163.39 | 159.90 | 162.91 | 160.53 | 2,924,300 |
| 2025-12-16 | 166.28 | 166.45 | 161.54 | 162.82 | 160.45 | 4,040,500 |
| 2025-12-15 | 168.30 | 168.32 | 166.03 | 167.90 | 165.45 | 3,332,600 |
| 2025-12-12 | 170.35 | 171.10 | 166.78 | 168.30 | 165.85 | 3,234,700 |
| 2025-12-11 | 172.28 | 173.97 | 169.82 | 171.91 | 169.40 | 2,910,900 |
| 2025-12-10 | 173.98 | 177.99 | 171.70 | 176.00 | 173.43 | 2,895,900 |
| 2025-12-09 | 173.19 | 176.44 | 172.37 | 175.32 | 172.76 | 2,026,200 |
| 2025-12-08 | 173.56 | 175.58 | 170.73 | 173.56 | 171.03 | 2,040,400 |
| 2025-12-05 | 174.95 | 178.10 | 174.00 | 174.14 | 171.60 | 2,202,900 |
| 2025-12-04 | 177.38 | 177.84 | 171.65 | 174.95 | 172.40 | 3,258,900 |
| 2025-12-03 | 179.02 | 181.16 | 176.20 | 177.05 | 174.47 | 3,138,600 |
| 2025-12-02 | 179.44 | 179.82 | 173.65 | 178.53 | 175.93 | 3,239,000 |
| 2025-12-01 | 177.32 | 182.05 | 177.10 | 180.54 | 177.91 | 2,573,100 |
| 2025-11-28 | 175.01 | 177.80 | 174.50 | 176.76 | 174.18 | 936,200 |
| 2025-11-26 | 174.00 | 176.45 | 174.00 | 174.47 | 171.93 | 1,759,900 |
| 2025-11-25 | 174.22 | 175.38 | 170.41 | 174.10 | 171.56 | 2,646,100 |
| 2025-11-24 | 172.95 | 175.02 | 168.50 | 174.37 | 171.83 | 3,817,000 |
| 2025-11-21 | 170.42 | 175.78 | 168.58 | 173.45 | 170.92 | 3,735,100 |
| 2025-11-20 | 180.11 | 182.94 | 170.63 | 170.82 | 168.33 | 3,980,500 |
| 2025-11-19 | 179.35 | 181.16 | 175.68 | 180.33 | 176.59 | 3,768,400 |
| 2025-11-18 | 177.71 | 185.62 | 176.80 | 185.43 | 181.58 | 3,387,500 |
| 2025-11-17 | 181.73 | 182.72 | 178.09 | 178.40 | 174.70 | 3,014,800 |
| 2025-11-14 | 176.50 | 183.93 | 176.30 | 181.76 | 177.99 | 3,222,400 |
| 2025-11-13 | 178.11 | 179.54 | 175.08 | 175.78 | 172.13 | 2,308,100 |
| 2025-11-12 | 180.00 | 181.50 | 177.18 | 177.54 | 173.85 | 1,800,800 |
| 2025-11-11 | 180.10 | 182.99 | 179.95 | 180.86 | 177.11 | 1,868,800 |
| 2025-11-10 | 175.53 | 180.15 | 172.97 | 179.18 | 175.46 | 2,145,900 |
| 2025-11-07 | 176.76 | 179.00 | 174.26 | 175.62 | 171.97 | 2,393,400 |
| 2025-11-06 | 172.03 | 179.10 | 172.03 | 176.01 | 172.36 | 3,111,800 |
| 2025-11-05 | 169.71 | 172.69 | 168.62 | 170.14 | 166.61 | 1,762,400 |
| 2025-11-04 | 169.00 | 169.87 | 165.05 | 169.11 | 165.60 | 2,188,300 |
| 2025-11-03 | 170.51 | 171.96 | 167.80 | 171.60 | 168.04 | 1,658,000 |
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.