Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	66.220	66.600	65.450	66.370	45.669	5,132,600
2017-01-06	67.700	67.880	66.630	66.660	45.868	3,771,700
2017-01-05	68.390	68.390	66.540	67.680	46.570	6,450,600
2017-01-04	69.540	69.910	67.390	67.890	46.715	7,431,000
2017-01-03	69.550	71.400	68.840	70.420	48.456	4,425,000
2016-12-30	68.560	69.170	68.120	68.320	47.011	2,552,900
2016-12-29	68.670	69.650	68.250	68.630	47.224	1,913,000
2016-12-28	69.140	69.330	68.470	68.670	47.252	2,471,100
2016-12-27	69.230	69.850	69.140	69.450	47.788	2,153,900
2016-12-23	68.500	69.200	68.250	68.960	47.451	1,696,600
2016-12-22	68.300	69.240	68.260	68.720	47.286	3,212,400
2016-12-21	67.510	68.310	66.600	67.930	46.742	3,206,400
2016-12-20	67.200	68.280	67.200	67.570	46.495	2,765,100
2016-12-19	68.000	68.070	66.910	67.450	46.412	3,612,300
2016-12-16	67.970	68.460	67.520	68.000	46.791	8,009,900
2016-12-15	66.500	68.040	66.130	67.640	46.543	5,106,900
2016-12-14	67.260	67.820	66.350	66.490	45.752	4,534,300
2016-12-13	66.360	68.040	66.360	67.200	46.240	4,336,400
2016-12-12	69.030	69.170	66.310	66.820	45.979	6,769,800
2016-12-09	67.910	68.080	67.220	68.000	46.791	5,124,500
2016-12-08	67.900	69.280	67.850	68.370	47.045	5,556,100
2016-12-07	64.870	67.610	64.570	67.540	46.474	6,398,000
2016-12-06	64.230	64.900	63.840	64.720	44.534	5,149,300
2016-12-05	61.870	64.590	61.660	64.520	44.396	8,277,900
2016-12-02	60.660	61.700	60.410	61.460	42.290	5,295,700
2016-12-01	61.500	62.210	60.410	60.530	41.650	10,720,500
2016-11-30	62.470	63.520	60.350	61.560	42.359	14,238,400
2016-11-29	63.290	64.320	63.090	63.770	43.880	4,427,900
2016-11-28	64.870	65.020	63.610	63.790	43.894	4,666,400
2016-11-25	64.470	64.880	64.280	64.860	44.630	1,735,400
2016-11-23	64.840	65.420	64.050	64.720	44.534	4,277,500
2016-11-22	64.960	66.170	64.550	65.250	44.898	4,427,400
2016-11-21	63.850	64.730	63.140	64.540	44.410	4,922,800
2016-11-18	63.930	63.980	62.940	63.390	43.618	4,737,700
2016-11-17	64.200	64.780	63.850	64.670	44.086	5,854,900
2016-11-16	63.400	64.110	63.150	63.630	43.377	4,684,100
2016-11-15	62.770	63.310	61.640	63.150	43.050	4,652,200
2016-11-14	62.550	63.090	62.020	62.580	42.662	4,614,100
2016-11-11	62.820	63.170	61.410	62.450	42.573	4,273,700
2016-11-10	62.130	64.200	62.040	62.960	42.921	8,019,800
2016-11-09	58.730	62.700	58.470	62.030	42.287	10,909,100
2016-11-08	58.160	58.620	57.570	58.140	39.635	3,802,900
2016-11-07	58.400	58.710	57.990	58.520	39.894	4,075,100
2016-11-04	57.750	58.830	57.570	57.870	39.451	3,729,900
2016-11-03	58.470	58.920	57.400	57.860	39.444	3,855,900
2016-11-02	59.190	59.860	58.010	58.430	39.832	7,317,600
2016-11-01	60.370	61.620	59.100	59.490	40.555	7,816,800
2016-10-31	58.600	59.680	58.540	59.240	40.385	4,969,500
2016-10-28	58.770	59.670	58.370	58.600	39.948	4,742,100
2016-10-27	59.340	60.000	58.740	58.810	40.091	6,598,100
2016-10-26	58.720	60.360	58.450	59.520	40.576	7,770,800
2016-10-25	57.290	59.500	56.540	58.930	40.173	10,808,900
2016-10-24	56.040	56.440	55.620	56.160	38.285	5,358,700
2016-10-21	54.500	55.910	54.210	55.760	38.012	5,287,900
2016-10-20	54.830	54.960	54.300	54.770	37.337	3,650,900
2016-10-19	55.400	55.550	53.900	54.540	37.181	7,486,700
2016-10-18	54.350	55.610	54.160	55.460	37.808	6,109,400
2016-10-17	53.920	55.590	53.600	54.150	36.915	5,476,200
2016-10-14	53.980	54.370	53.600	53.790	36.669	3,071,900
2016-10-13	53.570	54.250	53.000	53.850	36.710	3,862,400

← NewerPage 42 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.