Valero Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 354.06 | 354.06 | 349.89 | 352.80 | 27.675 | 1,752 |
| 2023-09-08 | 330.96 | 330.96 | 330.96 | 330.96 | 25.962 | 0 |
| 2023-09-06 | 330.96 | 330.96 | 330.96 | 330.96 | 25.962 | 0 |
| 2023-09-05 | 331.36 | 331.36 | 330.96 | 330.96 | 25.962 | 2,400 |
| 2023-09-04 | 329.17 | 329.17 | 329.17 | 329.17 | 25.821 | 0 |
| 2023-09-01 | 327.01 | 329.17 | 327.01 | 329.17 | 25.821 | 656 |
| 2023-08-31 | 310.00 | 310.00 | 310.00 | 310.00 | 24.318 | 0 |
| 2023-08-30 | 310.00 | 310.00 | 310.00 | 310.00 | 24.318 | 0 |
| 2023-08-29 | 310.00 | 310.00 | 310.00 | 310.00 | 24.318 | 0 |
| 2023-08-28 | 310.00 | 310.00 | 310.00 | 310.00 | 24.318 | 0 |
| 2023-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 24.318 | 0 |
| 2023-08-24 | 310.00 | 310.00 | 310.00 | 310.00 | 24.318 | 0 |
| 2023-08-23 | 310.00 | 310.00 | 310.00 | 310.00 | 24.318 | 24 |
| 2023-08-22 | 326.00 | 326.00 | 321.42 | 322.60 | 25.306 | 552 |
| 2023-08-21 | 338.00 | 338.00 | 338.00 | 338.00 | 26.514 | 0 |
| 2023-08-18 | 338.00 | 338.00 | 338.00 | 338.00 | 26.514 | 0 |
| 2023-08-17 | 338.00 | 338.00 | 338.00 | 338.00 | 26.514 | 0 |
| 2023-08-16 | 338.00 | 338.00 | 338.00 | 338.00 | 26.514 | 0 |
| 2023-08-15 | 338.00 | 338.00 | 338.00 | 338.00 | 26.514 | 0 |
| 2023-08-14 | 337.96 | 338.00 | 336.60 | 338.00 | 26.514 | 1,264 |
| 2023-08-11 | 332.31 | 338.25 | 332.31 | 338.25 | 26.534 | 48 |
| 2023-08-10 | 327.36 | 330.66 | 327.36 | 330.66 | 25.938 | 64 |
| 2023-08-09 | 329.60 | 329.60 | 329.60 | 329.60 | 25.855 | 24 |
| 2023-08-08 | 316.00 | 316.00 | 316.00 | 316.00 | 24.788 | 0 |
| 2023-08-07 | 318.37 | 319.30 | 316.00 | 316.00 | 24.788 | 248 |
| 2023-08-04 | 309.07 | 311.86 | 308.76 | 310.28 | 24.340 | 256 |
| 2023-08-03 | 306.65 | 306.65 | 306.65 | 306.65 | 24.055 | 328 |
| 2023-08-02 | 308.30 | 308.30 | 308.30 | 308.30 | 24.184 | 0 |
| 2023-08-01 | 305.45 | 308.30 | 303.30 | 308.30 | 24.184 | 2,528 |
| 2023-07-31 | 307.00 | 307.00 | 306.00 | 306.00 | 22.927 | 3,576 |
| 2023-07-28 | 305.88 | 305.88 | 305.88 | 305.88 | 22.918 | 56 |
| 2023-07-27 | 299.70 | 299.70 | 299.70 | 299.70 | 22.455 | 0 |
| 2023-07-26 | 299.70 | 299.70 | 299.70 | 299.70 | 22.455 | 32 |
| 2023-07-25 | 301.00 | 301.00 | 301.00 | 301.00 | 22.552 | 0 |
| 2023-07-24 | 297.88 | 301.00 | 297.88 | 301.00 | 22.552 | 152 |
| 2023-07-21 | 290.69 | 290.69 | 290.69 | 290.69 | 21.780 | 0 |
| 2023-07-20 | 290.69 | 290.69 | 290.69 | 290.69 | 21.780 | 1,352 |
| 2023-07-19 | 281.40 | 281.40 | 280.99 | 281.40 | 21.084 | 1,416 |
| 2023-07-18 | 273.00 | 273.00 | 273.00 | 273.00 | 20.454 | 0 |
| 2023-07-17 | 273.00 | 273.00 | 273.00 | 273.00 | 20.454 | 0 |
| 2023-07-14 | 273.00 | 273.00 | 273.00 | 273.00 | 20.454 | 8 |
| 2023-07-13 | 277.49 | 277.49 | 277.49 | 277.49 | 20.791 | 2,704 |
| 2023-07-12 | 280.28 | 280.28 | 280.28 | 280.28 | 21.000 | 0 |
| 2023-07-11 | 280.28 | 280.28 | 280.28 | 280.28 | 21.000 | 0 |
| 2023-07-10 | 280.28 | 280.28 | 280.28 | 280.28 | 21.000 | 0 |
| 2023-07-07 | 280.28 | 280.28 | 280.28 | 280.28 | 21.000 | 0 |
| 2023-07-06 | 275.80 | 280.28 | 275.80 | 280.28 | 21.000 | 184 |
| 2023-07-05 | 280.28 | 280.28 | 280.28 | 280.28 | 21.000 | 0 |
| 2023-07-04 | 280.28 | 280.28 | 280.28 | 280.28 | 21.000 | 0 |
| 2023-07-03 | 280.28 | 280.28 | 280.28 | 280.28 | 21.000 | 80 |
| 2023-06-30 | 279.16 | 279.16 | 279.16 | 279.16 | 20.916 | 8 |
| 2023-06-29 | 276.74 | 276.74 | 276.74 | 276.74 | 20.734 | 0 |
| 2023-06-28 | 276.74 | 276.74 | 276.74 | 276.74 | 20.734 | 0 |
| 2023-06-27 | 276.73 | 276.74 | 276.73 | 276.74 | 20.734 | 2,784 |
| 2023-06-26 | 270.03 | 270.03 | 269.58 | 269.58 | 20.198 | 168 |
| 2023-06-23 | 266.24 | 266.24 | 265.98 | 265.98 | 19.928 | 984 |
| 2023-06-22 | 264.00 | 264.00 | 264.00 | 264.00 | 19.780 | 8 |
| 2023-06-21 | 273.78 | 273.78 | 273.78 | 273.78 | 20.513 | 0 |
| 2023-06-20 | 273.78 | 273.78 | 273.78 | 273.78 | 20.513 | 0 |
| 2023-06-19 | 273.78 | 273.78 | 273.78 | 273.78 | 20.513 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 16.5506 USD |
| 2026-05-19 | 16.9133 USD |
| 2026-02-03 | 16.7587 USD |
| 2025-11-17 | 16.8629 USD |
| 2025-07-29 | 16.6566 USD |
| 2025-05-16 | 16.8006 USD |
| 2025-01-28 | 17.7048 USD |
| 2024-11-14 | 17.8353 USD |
| 2024-07-30 | 16.3145 USD |
| 2024-05-28 | 16.1796 USD |
| 2024-01-30 | 14.3257 USD |
| 2023-11-14 | 13.4540 USD |
| 2023-08-01 | 13.7318 USD |
| 2023-05-19 | 13.1902 USD |
| 2023-02-10 | 14.5366 USD |
| 2022-11-16 | 20.5369 USD |
| 2022-11-14 | 13.8916 USD |
| 2022-08-03 | 20.3338 USD |
| 2022-08-02 | 13.7542 USD |
| 2022-05-11 | 19.0927 USD |
| 2022-05-10 | 12.9147 USD |
| 2022-02-02 | 19.8948 USD |
| 2022-02-01 | 13.4572 USD |
| 2021-11-17 | 21.9226 USD |
| 2021-11-16 | 14.8289 USD |
| 2021-08-04 | 19.9920 USD |
| 2021-08-03 | 13.7030 USD |
| 2021-05-14 | 19.8066 USD |
| 2021-05-13 | 13.3974 USD |
| 2021-02-09 | 15.0749 USD |
| 2020-11-16 | 26.8742 USD |
| 2020-08-03 | 21.0642 USD |
| 2020-07-31 | 14.1013 USD |
| 2020-05-13 | 19.7486 USD |
| 2020-05-12 | 13.0829 USD |
| 2020-02-11 | 17.7388 USD |
| 2020-02-10 | 11.7514 USD |
| 2019-11-18 | 14.7910 USD |
| 2019-11-14 | 10.7627 USD |
| 2019-08-05 | 14.7881 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.