Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 139.45 | 142.48 | 138.81 | 140.16 | 132.89 | 2,258,600 |
| 2024-11-14 | 140.00 | 140.92 | 137.10 | 140.02 | 132.76 | 2,544,800 |
| 2024-11-13 | 137.82 | 139.99 | 135.86 | 139.56 | 132.32 | 2,304,000 |
| 2024-11-12 | 138.00 | 138.15 | 136.22 | 137.02 | 129.91 | 1,680,500 |
| 2024-11-11 | 136.61 | 138.12 | 135.10 | 138.02 | 130.86 | 1,774,200 |
| 2024-11-08 | 136.00 | 136.80 | 134.28 | 136.69 | 129.60 | 1,702,700 |
| 2024-11-07 | 138.80 | 138.80 | 135.51 | 136.11 | 129.05 | 2,105,900 |
| 2024-11-06 | 136.85 | 139.88 | 135.50 | 138.71 | 131.51 | 3,263,000 |
| 2024-11-05 | 132.00 | 132.23 | 129.20 | 132.06 | 125.21 | 2,534,500 |
| 2024-11-04 | 128.56 | 132.15 | 128.29 | 129.95 | 123.21 | 2,424,100 |
| 2024-11-01 | 130.09 | 131.79 | 127.67 | 128.22 | 121.57 | 2,169,600 |
| 2024-10-31 | 129.34 | 131.06 | 127.75 | 129.76 | 123.03 | 2,993,600 |
| 2024-10-30 | 128.50 | 129.74 | 127.38 | 128.73 | 122.05 | 2,523,500 |
| 2024-10-29 | 130.91 | 131.24 | 127.08 | 127.88 | 121.25 | 3,901,800 |
| 2024-10-28 | 130.07 | 132.51 | 130.07 | 132.26 | 125.40 | 2,507,700 |
| 2024-10-25 | 133.00 | 134.06 | 131.85 | 132.40 | 125.53 | 2,147,800 |
| 2024-10-24 | 132.80 | 134.58 | 129.91 | 131.36 | 124.55 | 3,784,600 |
| 2024-10-23 | 135.00 | 135.69 | 131.48 | 132.89 | 126.00 | 3,382,000 |
| 2024-10-22 | 136.20 | 136.49 | 134.55 | 135.71 | 128.67 | 1,966,400 |
| 2024-10-21 | 137.24 | 137.85 | 134.81 | 135.50 | 128.47 | 2,341,400 |
| 2024-10-18 | 136.70 | 137.57 | 135.52 | 137.04 | 129.93 | 2,083,400 |
| 2024-10-17 | 135.75 | 136.73 | 134.50 | 136.65 | 129.56 | 2,317,400 |
| 2024-10-16 | 135.56 | 136.39 | 134.93 | 135.52 | 128.49 | 1,525,600 |
| 2024-10-15 | 136.50 | 137.61 | 134.39 | 134.65 | 127.67 | 3,247,800 |
| 2024-10-14 | 141.87 | 142.18 | 140.59 | 141.17 | 133.85 | 1,379,000 |
| 2024-10-11 | 142.10 | 144.07 | 141.42 | 142.34 | 134.96 | 1,632,000 |
| 2024-10-10 | 139.51 | 143.68 | 139.49 | 142.71 | 135.31 | 2,300,900 |
| 2024-10-09 | 135.53 | 140.19 | 134.84 | 139.36 | 132.13 | 2,372,300 |
| 2024-10-08 | 142.02 | 142.22 | 135.55 | 136.34 | 129.27 | 4,177,700 |
| 2024-10-07 | 142.01 | 144.99 | 141.77 | 143.98 | 136.51 | 1,983,100 |
| 2024-10-04 | 145.20 | 146.13 | 139.96 | 142.42 | 135.03 | 2,916,400 |
| 2024-10-03 | 135.84 | 144.79 | 135.32 | 144.03 | 136.56 | 5,224,700 |
| 2024-10-02 | 138.14 | 138.23 | 134.01 | 135.68 | 128.64 | 3,024,700 |
| 2024-10-01 | 133.33 | 137.98 | 133.15 | 137.47 | 130.34 | 3,227,000 |
| 2024-09-30 | 135.62 | 136.67 | 134.20 | 135.03 | 128.03 | 2,623,400 |
| 2024-09-27 | 137.00 | 138.13 | 135.33 | 135.97 | 128.92 | 2,935,800 |
| 2024-09-26 | 133.26 | 140.24 | 133.10 | 136.62 | 129.53 | 6,296,800 |
| 2024-09-25 | 133.09 | 135.46 | 132.41 | 132.81 | 125.92 | 3,008,500 |
| 2024-09-24 | 137.11 | 137.20 | 132.54 | 132.82 | 125.93 | 3,062,700 |
| 2024-09-23 | 133.18 | 135.88 | 132.31 | 135.18 | 128.17 | 2,817,500 |
| 2024-09-20 | 136.66 | 137.02 | 132.90 | 134.46 | 127.49 | 7,363,200 |
| 2024-09-19 | 138.59 | 140.70 | 136.91 | 138.69 | 131.50 | 2,538,200 |
| 2024-09-18 | 136.00 | 138.33 | 134.66 | 136.66 | 129.57 | 2,725,500 |
| 2024-09-17 | 134.61 | 135.91 | 134.14 | 135.80 | 128.76 | 2,395,000 |
| 2024-09-16 | 135.50 | 137.10 | 133.17 | 133.75 | 126.81 | 2,244,500 |
| 2024-09-13 | 135.00 | 136.31 | 134.09 | 134.26 | 127.30 | 2,130,200 |
| 2024-09-12 | 132.78 | 134.32 | 132.12 | 134.12 | 127.16 | 2,507,200 |
| 2024-09-11 | 136.15 | 136.15 | 130.37 | 132.90 | 126.01 | 4,960,900 |
| 2024-09-10 | 134.83 | 136.23 | 132.27 | 136.09 | 129.03 | 3,028,600 |
| 2024-09-09 | 134.86 | 135.95 | 133.64 | 134.16 | 127.20 | 2,931,000 |
| 2024-09-06 | 136.09 | 137.00 | 132.68 | 134.19 | 127.23 | 3,462,000 |
| 2024-09-05 | 139.86 | 140.99 | 135.23 | 135.52 | 128.49 | 3,299,700 |
| 2024-09-04 | 141.38 | 142.69 | 138.59 | 139.63 | 132.39 | 2,558,300 |
| 2024-09-03 | 144.51 | 144.62 | 140.67 | 141.37 | 134.04 | 3,236,300 |
| 2024-08-30 | 141.05 | 147.06 | 140.78 | 146.73 | 139.12 | 3,359,500 |
| 2024-08-29 | 141.99 | 142.69 | 139.22 | 141.81 | 134.45 | 2,275,000 |
| 2024-08-28 | 140.06 | 142.74 | 139.42 | 141.05 | 133.73 | 2,139,700 |
| 2024-08-27 | 142.75 | 142.75 | 140.45 | 140.93 | 133.62 | 2,030,300 |
| 2024-08-26 | 146.61 | 147.36 | 142.65 | 143.09 | 135.67 | 2,752,200 |
| 2024-08-23 | 144.38 | 146.30 | 143.44 | 145.87 | 138.30 | 1,524,000 |
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.