Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	54.020	54.060	52.640	53.790	36.669	5,334,200
2016-10-11	55.050	55.260	54.000	54.190	36.942	4,419,700
2016-10-10	54.670	54.990	54.450	54.740	37.317	4,118,400
2016-10-07	54.820	55.170	53.750	54.270	36.997	5,564,700
2016-10-06	54.800	55.190	54.170	54.900	37.426	4,045,600
2016-10-05	54.080	55.390	53.810	54.800	37.358	6,393,900
2016-10-04	53.170	54.350	53.170	53.650	36.574	5,804,000
2016-10-03	53.040	53.250	52.510	52.900	36.063	5,172,200
2016-09-30	51.870	53.270	51.550	53.000	36.131	8,318,600
2016-09-29	54.870	55.100	51.170	51.710	35.251	13,909,600
2016-09-28	55.250	55.630	54.070	55.110	37.569	6,715,600
2016-09-27	54.120	55.280	53.650	55.020	37.508	5,952,000
2016-09-26	55.670	55.850	54.210	54.290	37.010	4,827,200
2016-09-23	55.380	56.030	54.910	55.670	37.951	5,392,000
2016-09-22	56.090	56.440	55.540	55.600	37.903	4,741,800
2016-09-21	55.880	56.130	55.010	55.680	37.958	6,032,900
2016-09-20	57.250	57.260	55.430	55.450	37.801	6,201,100
2016-09-19	56.860	58.080	56.480	57.140	38.953	5,976,500
2016-09-16	56.030	57.180	56.030	56.730	38.674	7,316,500
2016-09-15	54.660	56.850	54.550	56.190	38.305	6,651,900
2016-09-14	55.470	55.950	54.500	54.570	37.201	5,416,800
2016-09-13	55.530	55.790	55.050	55.350	37.733	4,689,500
2016-09-12	54.710	56.200	54.250	55.880	38.094	5,791,400
2016-09-09	55.950	56.020	54.860	54.920	37.440	5,773,700
2016-09-08	56.000	56.630	55.520	56.150	38.278	4,467,100
2016-09-07	55.170	56.190	55.040	56.090	38.237	4,613,600
2016-09-06	55.130	55.620	54.760	55.270	37.678	3,554,000
2016-09-02	54.780	54.930	54.160	54.830	37.378	4,872,900
2016-09-01	55.370	55.400	53.870	54.290	37.010	5,281,500
2016-08-31	55.640	56.000	55.070	55.350	37.733	5,006,200
2016-08-30	55.630	55.890	55.120	55.800	38.040	4,046,800
2016-08-29	55.320	55.940	55.250	55.630	37.924	3,559,300
2016-08-26	55.060	55.600	54.670	55.280	37.685	4,064,600
2016-08-25	55.540	55.820	54.560	55.020	37.508	5,914,400
2016-08-24	55.320	55.940	54.970	55.700	37.971	5,688,200
2016-08-23	54.520	55.350	54.260	55.210	37.637	4,353,800
2016-08-22	54.570	54.570	53.860	54.430	37.106	5,185,800
2016-08-19	54.660	55.190	54.350	54.820	37.371	3,976,600
2016-08-18	55.110	55.190	54.510	55.060	37.535	5,096,400
2016-08-17	54.430	55.290	54.360	55.170	37.610	5,803,400
2016-08-16	54.470	54.840	54.210	54.500	37.153	4,319,900
2016-08-15	54.380	54.710	53.860	54.520	37.167	4,942,600
2016-08-12	54.400	54.530	53.770	54.330	37.037	4,847,100
2016-08-11	53.010	54.830	52.950	54.350	37.051	7,812,100
2016-08-10	52.590	54.010	52.530	52.920	36.076	7,119,200
2016-08-09	53.520	53.690	52.090	52.490	35.783	6,853,600
2016-08-08	54.000	54.620	53.910	54.190	36.533	6,624,400
2016-08-05	53.270	54.170	53.040	53.500	36.068	8,010,300
2016-08-04	54.210	54.650	53.090	53.330	35.953	8,840,400
2016-08-03	52.170	54.890	52.000	54.710	36.884	11,362,100
2016-08-02	52.140	52.840	51.750	52.350	35.292	6,961,900
2016-08-01	52.130	52.630	51.390	51.630	34.807	6,897,300
2016-07-29	51.670	52.340	51.160	52.280	35.245	5,116,400
2016-07-28	52.390	52.590	50.650	51.870	34.969	5,808,300
2016-07-27	52.700	53.670	51.640	52.210	35.198	9,149,300
2016-07-26	50.570	52.780	49.950	52.670	35.508	12,769,500
2016-07-25	49.860	50.300	49.260	50.290	33.904	7,659,200
2016-07-22	50.060	50.280	49.330	49.880	33.627	6,151,300
2016-07-21	50.900	50.990	50.000	50.070	33.755	4,521,300
2016-07-20	51.060	51.150	50.500	50.780	34.234	4,509,000

← NewerPage 43 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.