Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 131.60 | 135.67 | 130.75 | 135.31 | 130.32 | 3,512,800 |
| 2025-02-13 | 130.91 | 133.09 | 128.30 | 130.99 | 126.16 | 3,453,900 |
| 2025-02-12 | 135.20 | 135.95 | 130.65 | 130.91 | 126.08 | 3,131,700 |
| 2025-02-11 | 137.56 | 139.42 | 135.20 | 136.89 | 131.84 | 3,231,400 |
| 2025-02-10 | 134.13 | 137.41 | 133.91 | 136.81 | 131.77 | 2,533,300 |
| 2025-02-07 | 135.21 | 135.43 | 132.99 | 133.08 | 128.17 | 2,085,300 |
| 2025-02-06 | 141.67 | 142.06 | 133.45 | 134.29 | 129.34 | 4,068,300 |
| 2025-02-05 | 142.40 | 143.39 | 140.45 | 140.54 | 135.36 | 2,624,700 |
| 2025-02-04 | 138.38 | 144.13 | 137.40 | 142.99 | 137.72 | 4,523,300 |
| 2025-02-03 | 133.73 | 137.75 | 131.42 | 136.18 | 131.16 | 4,174,300 |
| 2025-01-31 | 136.88 | 137.60 | 132.79 | 133.00 | 128.10 | 3,433,800 |
| 2025-01-30 | 143.89 | 143.89 | 134.01 | 135.42 | 130.43 | 3,763,400 |
| 2025-01-29 | 138.30 | 141.52 | 137.58 | 139.48 | 133.25 | 2,585,800 |
| 2025-01-28 | 141.84 | 142.01 | 136.93 | 138.13 | 131.96 | 2,855,400 |
| 2025-01-27 | 140.68 | 143.23 | 139.17 | 141.31 | 135.00 | 2,945,700 |
| 2025-01-24 | 140.64 | 142.42 | 139.17 | 139.63 | 133.39 | 2,837,300 |
| 2025-01-23 | 136.00 | 140.97 | 135.60 | 140.71 | 134.42 | 3,884,700 |
| 2025-01-22 | 138.68 | 138.98 | 134.61 | 135.08 | 129.05 | 4,038,200 |
| 2025-01-21 | 140.11 | 140.99 | 138.76 | 139.53 | 133.30 | 2,663,600 |
| 2025-01-17 | 139.35 | 141.59 | 138.28 | 141.05 | 134.75 | 2,531,300 |
| 2025-01-16 | 136.89 | 140.10 | 136.36 | 139.37 | 133.14 | 3,212,400 |
| 2025-01-15 | 135.22 | 138.68 | 134.70 | 137.91 | 131.75 | 4,326,500 |
| 2025-01-14 | 132.02 | 134.53 | 130.18 | 134.06 | 128.07 | 2,957,500 |
| 2025-01-13 | 127.90 | 136.39 | 127.90 | 133.35 | 127.39 | 5,190,300 |
| 2025-01-10 | 128.22 | 130.21 | 125.91 | 127.15 | 121.47 | 3,031,000 |
| 2025-01-08 | 122.20 | 125.37 | 121.80 | 125.19 | 119.60 | 2,259,000 |
| 2025-01-07 | 122.57 | 126.43 | 122.28 | 123.99 | 118.45 | 2,776,200 |
| 2025-01-06 | 123.97 | 125.00 | 121.58 | 122.12 | 116.66 | 2,187,500 |
| 2025-01-03 | 123.20 | 124.45 | 122.19 | 124.26 | 118.71 | 1,932,500 |
| 2025-01-02 | 123.30 | 125.18 | 122.36 | 123.15 | 117.65 | 2,106,800 |
| 2024-12-31 | 119.85 | 122.99 | 119.50 | 122.59 | 117.11 | 2,689,900 |
| 2024-12-30 | 119.82 | 121.14 | 118.00 | 119.59 | 114.25 | 2,890,200 |
| 2024-12-27 | 119.52 | 120.91 | 118.09 | 119.58 | 114.24 | 1,697,800 |
| 2024-12-26 | 119.00 | 119.93 | 117.60 | 119.68 | 114.33 | 1,884,400 |
| 2024-12-24 | 117.99 | 119.60 | 117.06 | 118.84 | 113.53 | 1,170,100 |
| 2024-12-23 | 119.03 | 119.37 | 116.84 | 118.65 | 113.35 | 2,832,600 |
| 2024-12-20 | 119.10 | 119.42 | 117.29 | 118.59 | 113.29 | 7,606,100 |
| 2024-12-19 | 123.00 | 123.00 | 117.14 | 118.93 | 113.62 | 5,060,200 |
| 2024-12-18 | 124.41 | 125.87 | 121.44 | 121.74 | 116.30 | 4,263,700 |
| 2024-12-17 | 124.50 | 125.44 | 122.91 | 124.89 | 119.31 | 3,710,800 |
| 2024-12-16 | 127.93 | 128.81 | 124.68 | 125.07 | 119.48 | 4,422,200 |
| 2024-12-13 | 129.42 | 130.47 | 128.59 | 129.14 | 123.37 | 1,718,000 |
| 2024-12-12 | 132.50 | 132.66 | 129.48 | 129.68 | 123.89 | 2,066,900 |
| 2024-12-11 | 132.60 | 134.39 | 131.76 | 133.29 | 127.34 | 2,349,000 |
| 2024-12-10 | 134.09 | 134.97 | 131.73 | 132.32 | 126.41 | 2,656,300 |
| 2024-12-09 | 132.55 | 136.67 | 132.49 | 134.55 | 128.54 | 2,730,000 |
| 2024-12-06 | 133.72 | 133.88 | 130.44 | 131.52 | 125.64 | 1,984,200 |
| 2024-12-05 | 134.42 | 134.96 | 131.78 | 133.05 | 127.11 | 2,525,900 |
| 2024-12-04 | 137.45 | 137.45 | 133.21 | 134.07 | 128.08 | 2,509,300 |
| 2024-12-03 | 140.67 | 142.10 | 137.27 | 137.47 | 131.33 | 2,070,300 |
| 2024-12-02 | 138.60 | 140.48 | 135.95 | 140.14 | 133.88 | 2,772,400 |
| 2024-11-29 | 138.86 | 139.45 | 136.66 | 139.08 | 132.87 | 1,554,100 |
| 2024-11-27 | 139.96 | 142.14 | 138.08 | 138.56 | 132.37 | 1,907,000 |
| 2024-11-26 | 140.40 | 141.05 | 138.66 | 139.80 | 133.55 | 1,728,600 |
| 2024-11-25 | 141.15 | 142.53 | 139.62 | 139.82 | 133.57 | 4,237,200 |
| 2024-11-22 | 140.64 | 142.46 | 139.45 | 140.91 | 134.61 | 2,375,200 |
| 2024-11-21 | 142.08 | 143.00 | 140.72 | 141.11 | 134.81 | 1,600,000 |
| 2024-11-20 | 141.18 | 142.07 | 139.76 | 141.20 | 134.89 | 2,728,200 |
| 2024-11-19 | 142.12 | 144.69 | 141.21 | 142.01 | 134.64 | 2,522,200 |
| 2024-11-18 | 140.23 | 144.19 | 140.22 | 144.01 | 136.54 | 2,465,300 |
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.