Valero Energy Corp historical data

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

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

← NewerPage 4 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.