Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	132.70	136.72	131.71	135.11	130.13	3,391,900
2025-05-12	128.49	131.79	128.49	130.49	125.68	4,135,300
2025-05-09	123.24	123.72	121.41	122.93	118.40	2,167,300
2025-05-08	118.03	122.95	117.71	121.73	117.24	3,289,400
2025-05-07	117.00	117.97	115.65	116.95	112.64	2,500,000
2025-05-06	120.18	120.75	116.97	117.00	112.69	3,051,600
2025-05-05	118.07	120.97	117.25	119.34	114.94	3,776,800
2025-05-02	116.54	119.42	114.76	118.93	114.54	2,600,500
2025-05-01	116.61	118.94	114.30	114.88	110.64	3,995,900
2025-04-30	113.19	116.69	112.23	116.09	111.81	3,854,300
2025-04-29	113.25	116.14	113.25	115.52	111.26	1,428,500
2025-04-28	114.00	116.18	113.68	114.75	110.52	2,601,000
2025-04-25	112.35	114.32	112.00	113.87	109.67	2,865,100
2025-04-24	116.00	116.00	110.00	113.36	109.18	4,783,000
2025-04-23	115.22	116.56	113.52	114.50	110.28	3,652,900
2025-04-22	111.24	113.76	109.83	112.46	108.31	3,264,600
2025-04-21	108.17	108.98	106.83	108.84	104.83	2,274,900
2025-04-17	108.49	111.17	108.42	110.06	106.00	2,662,800
2025-04-16	107.47	110.58	106.25	107.13	103.18	4,040,600
2025-04-15	109.59	110.77	107.39	107.55	103.58	3,107,100
2025-04-14	114.01	114.10	108.08	110.33	106.26	3,132,800
2025-04-11	109.00	112.07	106.11	110.70	106.62	3,777,200
2025-04-10	111.81	112.48	105.87	109.01	104.99	4,861,600
2025-04-09	103.78	117.39	101.66	115.90	111.63	7,800,100
2025-04-08	109.52	109.92	103.66	105.18	101.30	5,350,700
2025-04-07	100.90	110.65	99.000	106.67	102.74	6,630,900
2025-04-04	109.72	111.30	102.60	104.69	100.83	7,528,900
2025-04-03	126.41	127.10	114.02	114.29	110.08	9,514,600
2025-04-02	132.13	134.02	131.56	133.62	128.69	2,411,500
2025-04-01	132.07	134.01	129.03	133.74	128.81	2,366,400
2025-03-31	131.21	133.69	130.00	132.07	127.20	2,766,700
2025-03-28	132.90	134.82	130.84	131.48	126.63	1,932,300
2025-03-27	133.15	134.79	130.74	133.23	128.32	2,405,200
2025-03-26	133.76	137.46	133.11	134.52	129.56	2,639,800
2025-03-25	132.67	134.00	131.00	132.00	127.13	3,103,600
2025-03-24	131.29	134.27	130.54	131.95	127.08	4,497,100
2025-03-21	134.09	134.69	130.93	131.51	126.66	6,736,500
2025-03-20	132.16	135.64	131.54	134.83	129.86	2,858,100
2025-03-19	132.13	134.97	131.76	133.84	128.91	3,968,300
2025-03-18	134.08	135.92	130.94	132.03	127.16	3,139,900
2025-03-17	129.78	133.68	129.17	132.95	128.05	3,484,000
2025-03-14	125.12	130.04	124.81	129.14	124.38	2,833,100
2025-03-13	125.49	127.99	124.47	125.80	121.16	3,296,200
2025-03-12	122.46	126.67	122.01	125.18	120.56	3,453,900
2025-03-11	128.46	128.47	122.68	123.03	118.49	3,604,800
2025-03-10	128.61	131.12	126.01	126.80	122.12	3,844,100
2025-03-07	125.08	129.70	125.00	126.85	122.17	3,107,600
2025-03-06	121.50	126.10	120.69	126.00	121.35	4,179,300
2025-03-05	125.96	126.43	119.66	121.76	117.27	6,232,100
2025-03-04	126.87	129.97	124.89	127.61	122.90	4,290,500
2025-03-03	131.76	132.80	126.25	128.40	123.67	3,871,000
2025-02-28	129.03	131.25	127.66	130.73	125.91	3,847,700
2025-02-27	130.99	132.10	129.44	129.63	124.85	2,392,000
2025-02-26	133.63	133.85	128.55	130.16	125.36	4,532,200
2025-02-25	135.56	137.06	133.34	133.66	128.73	2,767,400
2025-02-24	134.77	135.99	133.42	135.06	130.08	2,920,600
2025-02-21	138.17	138.55	134.58	134.74	129.77	2,938,900
2025-02-20	136.43	139.88	135.45	139.14	134.01	2,538,900
2025-02-19	138.01	138.57	135.93	137.15	132.09	3,461,200
2025-02-18	135.60	139.87	135.23	138.19	133.09	2,826,800

← NewerPage 7 of 21 · 1,255 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.