Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	169.85	171.01	167.02	169.56	166.04	1,670,100
2025-10-30	170.24	173.80	169.02	170.10	166.57	1,849,500
2025-10-29	168.83	172.05	167.18	170.66	167.12	1,569,800
2025-10-28	172.97	173.16	169.30	169.34	165.82	1,708,100
2025-10-27	171.48	174.42	169.78	174.35	170.73	2,614,200
2025-10-24	174.22	176.22	170.80	171.05	167.50	2,352,900
2025-10-23	163.75	174.14	163.75	173.13	169.54	4,679,900
2025-10-22	158.75	162.56	156.26	161.87	158.51	3,181,400
2025-10-21	159.61	160.87	157.30	157.69	154.42	1,605,200
2025-10-20	158.17	161.26	157.79	160.17	156.84	1,354,000
2025-10-17	157.60	160.26	156.17	157.77	154.49	2,148,700
2025-10-16	161.83	161.96	155.29	156.39	153.14	2,661,300
2025-10-15	163.69	164.13	159.13	160.98	157.64	1,756,500
2025-10-14	159.11	163.66	159.11	162.19	158.82	1,953,400
2025-10-13	159.85	162.55	159.85	161.41	158.06	1,382,300
2025-10-10	160.74	161.80	157.64	158.02	154.74	2,362,700
2025-10-09	163.74	164.43	161.25	162.01	158.65	1,655,500
2025-10-08	162.68	163.91	160.65	162.44	159.07	1,582,400
2025-10-07	163.16	163.78	158.87	163.17	159.78	2,173,600
2025-10-06	161.82	165.07	160.80	163.42	160.03	2,020,700
2025-10-03	165.95	168.50	159.91	160.40	157.07	4,487,700
2025-10-02	166.86	167.61	162.36	164.70	161.28	3,916,300
2025-10-01	170.01	170.01	166.45	167.67	164.19	2,458,600
2025-09-30	170.31	172.08	168.75	170.26	166.73	2,385,700
2025-09-29	175.00	175.00	170.14	172.14	168.57	2,604,700
2025-09-26	174.83	178.43	174.08	175.63	171.98	3,032,400
2025-09-25	171.09	176.02	170.37	174.42	170.80	4,094,100
2025-09-24	170.99	173.76	170.80	170.83	167.28	3,523,400
2025-09-23	166.70	172.03	166.70	170.39	166.85	4,022,400
2025-09-22	162.63	167.08	161.93	166.44	162.98	2,613,000
2025-09-19	163.43	163.73	161.10	162.62	159.24	8,119,400
2025-09-18	164.35	164.35	160.35	163.85	160.45	2,492,500
2025-09-17	162.02	165.65	161.70	163.67	160.27	2,892,200
2025-09-16	159.37	163.34	158.65	162.64	159.26	2,920,600
2025-09-15	157.10	159.42	155.80	157.57	154.30	2,080,800
2025-09-12	158.63	159.28	156.35	156.72	153.47	1,642,600
2025-09-11	158.08	160.40	157.05	157.59	154.32	2,621,100
2025-09-10	161.23	162.71	153.60	158.50	155.21	4,199,400
2025-09-09	158.60	163.02	157.14	161.83	158.47	3,869,200
2025-09-08	156.87	157.55	153.62	157.36	154.09	2,458,900
2025-09-05	154.36	157.52	153.20	156.77	153.52	2,599,300
2025-09-04	155.57	157.15	154.75	155.39	152.16	2,611,300
2025-09-03	155.83	159.26	154.19	155.38	152.15	3,080,300
2025-09-02	152.34	154.30	151.25	154.28	151.08	3,217,100
2025-08-29	151.83	153.25	150.10	152.01	148.85	2,242,700
2025-08-28	150.84	151.85	149.52	151.16	148.02	2,092,900
2025-08-27	146.76	151.47	146.76	150.77	147.64	2,149,300
2025-08-26	146.64	147.21	145.14	146.95	143.90	2,591,800
2025-08-25	145.00	147.89	144.30	147.11	144.06	2,040,300
2025-08-22	140.97	145.70	140.13	145.37	142.35	2,106,400
2025-08-21	139.99	140.48	137.88	140.29	137.38	2,394,300
2025-08-20	138.31	141.22	138.00	140.51	137.59	2,082,900
2025-08-19	137.27	139.89	136.87	137.93	135.07	1,540,200
2025-08-18	135.67	137.05	135.02	136.81	133.97	1,869,700
2025-08-15	135.47	137.35	135.01	136.80	133.96	2,037,300
2025-08-14	134.88	136.45	133.33	135.82	133.00	1,906,000
2025-08-13	133.39	136.28	133.06	136.15	133.32	2,093,200
2025-08-12	132.65	135.23	131.52	133.38	130.61	1,815,000
2025-08-11	133.97	134.61	130.78	131.77	129.03	2,122,300
2025-08-08	133.56	134.87	132.50	133.29	130.52	2,165,600

← NewerPage 5 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.