Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 133.56 | 134.87 | 132.50 | 133.29 | 130.52 | 2,165,600 |
| 2025-08-07 | 135.00 | 135.75 | 132.09 | 132.59 | 129.84 | 2,060,100 |
| 2025-08-06 | 138.06 | 138.16 | 132.86 | 133.46 | 130.69 | 2,764,100 |
| 2025-08-05 | 135.00 | 137.25 | 133.93 | 136.83 | 133.99 | 2,178,400 |
| 2025-08-04 | 133.60 | 135.66 | 132.67 | 135.04 | 132.24 | 2,920,300 |
| 2025-08-01 | 135.16 | 136.28 | 132.49 | 133.18 | 130.41 | 2,250,300 |
| 2025-07-31 | 137.31 | 138.72 | 136.48 | 137.31 | 134.46 | 3,565,500 |
| 2025-07-30 | 142.91 | 143.58 | 138.07 | 139.37 | 135.37 | 4,629,600 |
| 2025-07-29 | 144.94 | 145.33 | 141.53 | 144.73 | 140.58 | 3,245,700 |
| 2025-07-28 | 142.87 | 144.97 | 142.73 | 144.75 | 140.60 | 2,205,700 |
| 2025-07-25 | 141.88 | 143.29 | 140.08 | 141.97 | 137.90 | 2,792,200 |
| 2025-07-24 | 144.60 | 145.01 | 139.61 | 140.34 | 136.31 | 6,183,700 |
| 2025-07-23 | 145.67 | 147.70 | 144.98 | 147.54 | 143.31 | 2,949,400 |
| 2025-07-22 | 144.63 | 147.46 | 144.63 | 145.11 | 140.95 | 2,818,300 |
| 2025-07-21 | 145.43 | 147.50 | 144.77 | 146.28 | 142.08 | 2,129,200 |
| 2025-07-18 | 147.44 | 148.75 | 145.49 | 146.15 | 141.96 | 3,417,800 |
| 2025-07-17 | 144.00 | 145.33 | 143.61 | 144.67 | 140.52 | 2,418,800 |
| 2025-07-16 | 147.80 | 149.03 | 142.92 | 143.19 | 139.08 | 4,002,900 |
| 2025-07-15 | 149.13 | 150.44 | 147.82 | 148.80 | 144.53 | 2,568,400 |
| 2025-07-14 | 151.91 | 151.91 | 148.50 | 148.87 | 144.60 | 2,626,800 |
| 2025-07-11 | 153.26 | 154.50 | 152.20 | 153.05 | 148.66 | 3,055,000 |
| 2025-07-10 | 149.14 | 155.12 | 147.82 | 154.81 | 150.37 | 3,762,700 |
| 2025-07-09 | 148.82 | 150.36 | 147.86 | 149.07 | 144.79 | 3,304,000 |
| 2025-07-08 | 144.87 | 148.97 | 143.78 | 148.67 | 144.40 | 7,593,600 |
| 2025-07-07 | 143.64 | 145.26 | 142.73 | 143.74 | 139.61 | 2,537,500 |
| 2025-07-03 | 141.59 | 145.84 | 141.05 | 144.58 | 140.43 | 2,224,600 |
| 2025-07-02 | 139.71 | 142.48 | 137.91 | 142.06 | 137.98 | 3,528,100 |
| 2025-07-01 | 134.86 | 139.63 | 134.25 | 138.01 | 134.05 | 3,578,300 |
| 2025-06-30 | 134.07 | 135.69 | 133.75 | 134.42 | 130.56 | 2,413,500 |
| 2025-06-27 | 136.14 | 136.46 | 133.27 | 134.69 | 130.82 | 8,049,500 |
| 2025-06-26 | 136.08 | 137.90 | 134.54 | 136.97 | 133.04 | 2,743,700 |
| 2025-06-25 | 135.58 | 137.50 | 134.66 | 135.72 | 131.82 | 2,327,800 |
| 2025-06-24 | 135.93 | 137.44 | 134.75 | 135.85 | 131.95 | 2,973,200 |
| 2025-06-23 | 142.23 | 142.48 | 136.11 | 137.06 | 133.13 | 3,229,200 |
| 2025-06-20 | 140.09 | 141.98 | 139.00 | 141.10 | 137.05 | 5,438,600 |
| 2025-06-18 | 141.26 | 142.53 | 139.28 | 139.42 | 135.42 | 2,872,700 |
| 2025-06-17 | 139.39 | 142.93 | 137.82 | 141.77 | 137.70 | 4,292,500 |
| 2025-06-16 | 135.00 | 138.45 | 133.98 | 137.76 | 133.81 | 3,427,800 |
| 2025-06-13 | 132.03 | 134.14 | 131.96 | 134.11 | 130.26 | 3,758,300 |
| 2025-06-12 | 132.76 | 133.58 | 131.28 | 133.50 | 129.67 | 2,124,600 |
| 2025-06-11 | 133.50 | 134.59 | 131.00 | 134.06 | 130.21 | 2,400,700 |
| 2025-06-10 | 129.96 | 133.36 | 129.65 | 131.93 | 128.14 | 2,150,600 |
| 2025-06-09 | 129.40 | 130.23 | 128.02 | 128.26 | 124.58 | 2,615,600 |
| 2025-06-06 | 128.11 | 130.44 | 127.84 | 128.35 | 124.67 | 2,607,400 |
| 2025-06-05 | 127.26 | 128.10 | 125.77 | 126.88 | 123.24 | 1,845,400 |
| 2025-06-04 | 130.39 | 131.83 | 125.50 | 126.54 | 122.91 | 4,458,400 |
| 2025-06-03 | 128.38 | 132.06 | 127.08 | 130.95 | 127.19 | 2,310,700 |
| 2025-06-02 | 131.21 | 131.21 | 125.10 | 128.30 | 124.62 | 2,824,500 |
| 2025-05-30 | 129.11 | 130.36 | 128.15 | 128.97 | 125.27 | 3,870,500 |
| 2025-05-29 | 126.89 | 129.38 | 125.61 | 129.16 | 125.45 | 2,567,600 |
| 2025-05-28 | 131.68 | 131.79 | 126.50 | 126.93 | 123.29 | 3,125,200 |
| 2025-05-27 | 129.10 | 131.56 | 128.35 | 130.71 | 126.96 | 2,426,400 |
| 2025-05-23 | 126.74 | 129.13 | 126.50 | 128.55 | 124.86 | 2,053,000 |
| 2025-05-22 | 126.97 | 129.80 | 125.63 | 128.72 | 125.03 | 3,097,200 |
| 2025-05-21 | 130.93 | 131.19 | 127.70 | 127.80 | 124.13 | 4,223,600 |
| 2025-05-20 | 132.52 | 133.51 | 131.78 | 132.21 | 128.42 | 1,908,600 |
| 2025-05-19 | 134.02 | 134.99 | 132.90 | 134.33 | 129.38 | 2,282,800 |
| 2025-05-16 | 135.71 | 136.07 | 134.09 | 135.74 | 130.74 | 2,253,000 |
| 2025-05-15 | 132.46 | 135.52 | 132.00 | 135.37 | 130.38 | 2,243,800 |
| 2025-05-14 | 132.91 | 135.83 | 132.91 | 134.32 | 129.37 | 2,931,300 |
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.