Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	60.480	61.360	60.480	61.240	40.844	3,973,800
2016-04-21	60.220	60.800	59.260	60.650	40.451	5,053,200
2016-04-20	60.000	60.580	59.160	60.220	40.164	6,518,300
2016-04-19	61.030	61.400	59.710	60.110	40.091	6,157,200
2016-04-18	59.490	60.850	58.100	60.710	40.491	5,606,200
2016-04-15	61.420	61.820	59.430	59.490	39.677	6,987,700
2016-04-14	62.650	62.800	61.310	61.560	41.058	4,140,700
2016-04-13	61.660	62.700	61.060	62.550	41.718	4,419,700
2016-04-12	60.800	61.700	59.750	60.900	40.618	7,141,400
2016-04-11	62.390	62.690	60.690	60.740	40.511	6,120,400
2016-04-08	61.750	64.060	61.120	63.060	42.058	7,235,100
2016-04-07	61.530	62.420	60.940	61.660	41.125	4,447,800
2016-04-06	63.380	63.650	60.260	61.680	41.138	8,103,500
2016-04-05	63.090	63.860	62.730	63.140	42.112	3,946,700
2016-04-04	62.820	63.810	62.550	63.290	42.212	3,466,400
2016-04-01	63.590	63.680	62.510	62.910	41.958	4,441,900
2016-03-31	64.000	65.140	62.850	64.140	42.779	5,731,600
2016-03-30	64.740	65.700	63.590	63.980	42.672	4,970,800
2016-03-29	65.110	65.550	64.370	65.280	43.539	3,554,300
2016-03-28	65.800	66.290	64.920	65.240	43.512	3,293,700
2016-03-24	64.540	65.870	64.340	65.840	43.912	4,255,400
2016-03-23	66.090	66.720	64.710	64.900	43.286	4,293,400
2016-03-22	65.600	66.890	65.210	66.070	44.066	4,016,600
2016-03-21	65.430	66.290	64.970	65.850	43.919	5,072,900
2016-03-18	63.850	65.660	63.130	65.160	43.459	9,723,900
2016-03-17	65.700	66.000	63.730	64.180	42.805	6,442,100
2016-03-16	64.800	66.280	64.730	65.940	43.979	4,990,200
2016-03-15	63.710	64.960	63.240	64.940	43.312	4,649,900
2016-03-14	65.080	65.600	63.660	64.390	42.945	4,234,700
2016-03-11	64.340	65.400	63.400	65.370	43.599	4,976,800
2016-03-10	64.870	64.870	63.020	64.180	42.805	5,400,200
2016-03-09	63.630	65.850	63.030	64.800	43.219	6,117,000
2016-03-08	62.780	63.880	62.280	62.330	41.571	5,212,400
2016-03-07	63.150	63.720	62.680	63.250	42.185	5,197,600
2016-03-04	64.500	64.660	62.140	63.890	42.612	7,029,900
2016-03-03	62.990	64.170	62.810	63.840	42.579	6,239,500
2016-03-02	61.580	62.990	60.760	62.080	41.405	5,392,100
2016-03-01	60.170	61.600	59.160	61.590	41.078	4,507,100
2016-02-29	60.230	60.780	59.600	60.080	40.071	5,333,600
2016-02-26	61.330	61.870	59.550	59.660	39.791	5,374,600
2016-02-25	60.880	61.220	59.170	60.690	40.478	5,303,100
2016-02-24	56.910	60.710	56.500	60.610	40.424	8,503,500
2016-02-23	59.400	59.400	57.350	57.490	38.343	5,713,300
2016-02-22	57.260	58.970	57.010	58.680	39.137	5,025,800
2016-02-19	55.030	57.080	54.950	57.050	38.050	5,530,100
2016-02-18	58.370	58.450	55.020	55.560	37.056	6,813,100
2016-02-17	57.850	58.630	56.980	57.770	38.530	5,971,000
2016-02-16	58.950	59.000	56.300	57.350	38.250	6,991,100
2016-02-12	56.950	58.040	56.240	57.750	38.517	6,712,300
2016-02-11	53.830	56.020	53.390	55.570	37.063	8,175,500
2016-02-10	54.530	55.770	53.000	54.880	36.603	6,826,900
2016-02-09	54.370	56.280	53.890	54.820	36.563	6,624,900
2016-02-08	56.410	56.410	52.550	54.820	36.563	11,497,000
2016-02-05	61.000	61.770	56.930	57.120	38.097	9,175,800
2016-02-04	61.230	62.830	60.200	61.790	40.811	10,085,800
2016-02-03	65.440	65.780	59.400	60.940	40.250	12,704,000
2016-02-02	67.360	67.500	64.930	65.280	43.116	6,879,800
2016-02-01	68.200	69.130	66.460	68.700	45.375	5,461,400
2016-01-29	65.030	67.930	63.250	67.870	44.827	7,275,200
2016-01-28	67.330	67.570	62.160	64.540	42.627	10,704,300

← NewerPage 45 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.