Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	67.550	67.770	66.870	67.460	47.405	2,972,000
2017-06-29	67.790	68.390	66.770	67.090	47.145	3,282,900
2017-06-28	67.140	68.140	66.970	67.470	47.412	3,336,400
2017-06-27	66.100	67.840	65.970	66.810	46.948	5,447,300
2017-06-26	66.180	66.480	65.760	66.040	46.407	3,376,800
2017-06-23	64.720	66.080	64.580	65.980	46.365	4,915,200
2017-06-22	65.660	65.660	64.770	64.820	45.550	3,801,400
2017-06-21	65.170	65.490	63.770	64.680	45.452	5,566,100
2017-06-20	65.950	66.370	65.150	65.650	46.133	3,634,100
2017-06-19	65.760	66.950	65.750	66.610	46.808	4,078,300
2017-06-16	65.000	66.040	64.640	65.800	46.239	6,522,500
2017-06-15	64.460	65.000	64.150	64.690	45.459	3,974,100
2017-06-14	66.420	66.530	64.120	64.750	45.501	6,431,000
2017-06-13	65.830	66.980	65.540	66.530	46.752	4,336,400
2017-06-12	65.260	66.830	65.260	65.920	46.323	6,725,900
2017-06-09	63.010	65.760	62.890	65.260	45.859	6,201,200
2017-06-08	62.300	64.150	62.170	63.180	44.398	5,021,300
2017-06-07	61.820	62.480	61.590	62.300	43.779	4,378,200
2017-06-06	62.140	62.560	61.860	62.290	43.772	2,579,800
2017-06-05	61.910	62.670	61.790	62.400	43.849	3,897,100
2017-06-02	62.430	62.720	62.000	62.100	43.639	2,788,900
2017-06-01	61.370	62.440	61.070	62.120	43.653	3,541,400
2017-05-31	61.830	62.170	60.910	61.470	43.196	4,655,900
2017-05-30	61.610	62.790	60.690	62.090	43.632	6,566,600
2017-05-26	63.190	63.500	62.130	62.450	43.885	3,718,700
2017-05-25	63.630	64.190	63.050	63.190	44.405	3,786,200
2017-05-24	64.170	64.610	63.510	63.810	44.840	2,998,700
2017-05-23	63.710	64.360	63.290	64.120	45.058	2,945,600
2017-05-22	64.260	64.290	63.560	63.840	44.861	2,742,500
2017-05-19	63.690	64.160	63.170	63.870	44.882	3,396,100
2017-05-18	63.490	64.070	63.030	63.540	44.651	3,385,900
2017-05-17	64.540	64.790	63.480	63.800	44.833	4,529,800
2017-05-16	65.120	65.350	63.960	64.540	45.353	6,322,500
2017-05-15	66.150	66.150	65.160	65.550	46.063	3,295,000
2017-05-12	66.280	66.760	66.160	66.420	46.182	3,549,600
2017-05-11	66.870	66.930	66.110	66.350	46.134	2,847,500
2017-05-10	66.750	67.030	65.910	66.680	46.363	3,409,900
2017-05-09	66.310	67.160	66.170	66.630	46.329	3,836,300
2017-05-08	65.380	66.270	65.320	66.110	45.967	3,472,900
2017-05-05	64.590	65.520	64.310	65.340	45.432	4,668,900
2017-05-04	64.530	64.940	63.960	64.370	44.757	3,068,300
2017-05-03	64.280	65.160	64.070	64.900	45.126	2,993,300
2017-05-02	64.790	64.830	64.160	64.490	44.841	4,476,300
2017-05-01	64.820	64.870	63.960	64.360	44.750	5,432,900
2017-04-28	65.620	65.640	64.410	64.610	44.924	4,079,200
2017-04-27	64.680	65.490	63.850	65.320	45.418	4,222,800
2017-04-26	65.410	65.750	64.810	64.900	45.126	6,540,500
2017-04-25	67.150	67.690	65.010	65.830	45.772	7,379,700
2017-04-24	65.700	67.210	65.700	66.820	46.461	7,075,000
2017-04-21	64.590	65.630	64.200	65.230	45.355	5,113,200
2017-04-20	63.680	64.710	63.560	64.100	44.569	2,777,800
2017-04-19	64.220	64.370	63.260	63.490	44.145	4,988,300
2017-04-18	64.930	65.100	63.580	64.150	44.604	4,605,800
2017-04-17	64.740	65.190	64.650	65.190	45.327	2,909,800
2017-04-13	65.170	65.630	64.580	64.680	44.973	3,105,200
2017-04-12	65.900	66.250	65.070	65.130	45.286	4,156,200
2017-04-11	65.270	65.660	64.780	65.630	45.633	3,927,500
2017-04-10	65.600	66.250	65.300	65.350	45.439	3,409,400
2017-04-07	65.070	66.100	65.000	65.570	45.591	3,854,600
2017-04-06	65.110	65.590	64.710	65.070	45.244	3,378,100

← NewerPage 40 of 79 · 4,732 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.