Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	50.550	51.050	50.260	50.850	34.281	4,880,900
2016-07-18	49.850	50.900	49.400	50.430	33.998	5,078,600
2016-07-15	50.630	50.850	49.820	49.940	33.668	5,729,900
2016-07-14	49.960	50.460	49.420	50.400	33.978	5,975,100
2016-07-13	49.290	49.690	48.230	49.540	33.398	8,156,300
2016-07-12	48.980	49.320	48.560	49.250	33.203	7,872,400
2016-07-11	48.130	48.630	47.710	48.490	32.690	6,178,200
2016-07-08	47.620	48.420	46.880	47.730	32.178	9,573,700
2016-07-07	48.950	50.100	47.170	47.240	31.848	10,444,200
2016-07-06	49.570	49.740	47.380	48.660	32.805	11,096,200
2016-07-05	51.420	51.470	49.330	49.840	33.600	7,937,300
2016-07-01	50.790	51.780	50.760	51.430	34.672	5,896,200
2016-06-30	51.810	51.940	49.910	51.000	34.382	10,412,900
2016-06-29	52.070	52.650	51.510	51.920	35.003	7,510,100
2016-06-28	52.050	52.050	50.530	51.830	34.942	7,708,900
2016-06-27	52.070	52.170	50.750	51.130	34.470	6,175,400
2016-06-24	51.900	53.240	51.620	52.560	35.434	8,054,900
2016-06-23	53.400	53.930	53.320	53.710	36.209	5,570,900
2016-06-22	52.550	53.200	52.220	52.810	35.603	5,301,500
2016-06-21	51.700	52.690	51.270	52.470	35.373	4,809,500
2016-06-20	52.240	52.640	51.580	51.680	34.841	4,520,000
2016-06-17	51.910	52.660	51.360	51.710	34.861	7,102,000
2016-06-16	51.050	51.950	50.700	51.790	34.915	5,707,900
2016-06-15	50.450	51.780	50.150	51.290	34.578	8,192,100
2016-06-14	51.000	51.900	50.030	50.790	34.241	7,432,000
2016-06-13	53.130	53.250	50.890	51.020	34.396	8,842,700
2016-06-10	53.520	53.960	53.130	53.430	36.021	4,673,700
2016-06-09	54.140	54.240	53.370	53.810	36.277	6,292,200
2016-06-08	56.000	56.040	54.260	54.390	36.668	6,276,500
2016-06-07	55.110	56.150	54.920	55.640	37.510	5,563,300
2016-06-06	55.200	55.290	53.970	54.920	37.025	5,254,700
2016-06-03	55.550	55.750	54.380	55.150	37.180	4,541,500
2016-06-02	55.700	56.730	55.650	55.720	37.564	5,520,900
2016-06-01	54.700	56.080	54.460	55.750	37.585	6,355,000
2016-05-31	54.570	55.200	53.880	54.700	36.877	6,194,400
2016-05-27	54.160	54.930	53.530	54.570	36.789	4,437,700
2016-05-26	54.870	54.890	53.510	54.090	36.466	5,436,700
2016-05-25	55.390	55.480	54.000	54.620	36.823	6,709,800
2016-05-24	55.020	55.540	54.560	55.350	37.315	5,390,800
2016-05-23	55.340	55.810	54.390	54.460	36.715	4,635,500
2016-05-20	55.590	56.300	55.150	56.130	37.436	3,498,400
2016-05-19	56.050	57.170	54.830	55.400	36.949	5,244,700
2016-05-18	55.360	57.410	55.300	56.440	37.643	5,813,400
2016-05-17	55.000	56.060	54.930	55.250	36.849	4,382,400
2016-05-16	55.270	55.380	53.870	55.190	36.809	5,794,800
2016-05-13	54.960	55.700	54.410	55.110	36.756	4,555,600
2016-05-12	56.190	56.360	54.450	54.780	36.536	4,516,600
2016-05-11	56.000	56.660	55.460	55.870	37.263	5,687,900
2016-05-10	55.230	56.190	55.210	56.000	37.350	4,913,700
2016-05-09	55.230	55.390	54.080	54.980	36.669	5,390,700
2016-05-06	55.340	56.420	55.070	55.360	36.923	6,734,100
2016-05-05	56.720	56.990	55.350	55.610	37.090	6,325,600
2016-05-04	57.630	58.190	55.690	56.150	37.450	8,052,600
2016-05-03	58.030	58.970	57.050	57.630	38.437	8,338,500
2016-05-02	58.960	60.100	58.110	59.820	39.897	5,419,000
2016-04-29	60.470	60.750	58.540	58.870	39.264	6,701,300
2016-04-28	61.760	63.030	60.730	60.910	40.624	4,581,200
2016-04-27	61.770	62.540	60.800	62.190	41.478	4,611,800
2016-04-26	62.150	62.420	61.370	61.810	41.225	4,213,900
2016-04-25	61.250	61.910	60.880	61.770	41.198	4,362,200

← NewerPage 44 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.