Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	67.330	67.570	62.160	64.540	42.627	10,704,300
2016-01-27	68.330	68.490	65.250	65.990	43.585	7,529,000
2016-01-26	66.490	67.740	65.510	67.710	44.721	5,989,200
2016-01-25	67.550	69.350	65.060	65.140	43.024	6,063,300
2016-01-22	65.090	68.490	64.720	67.860	44.820	9,274,700
2016-01-21	65.120	65.160	63.070	63.430	41.894	8,961,700
2016-01-20	64.960	66.460	63.810	65.480	43.248	7,963,100
2016-01-19	67.080	68.510	65.320	66.540	43.948	7,105,800
2016-01-15	64.870	67.000	64.470	66.410	43.863	8,629,600
2016-01-14	65.300	67.940	63.520	67.320	44.464	8,700,200
2016-01-13	70.330	70.650	63.050	65.030	42.951	13,534,500
2016-01-12	69.870	72.060	69.310	71.190	47.020	8,173,800
2016-01-11	68.260	69.430	66.850	69.070	45.619	6,680,300
2016-01-08	72.200	72.490	68.100	68.260	45.084	10,241,900
2016-01-07	69.600	72.220	69.570	72.090	47.614	9,149,200
2016-01-06	69.880	71.980	69.800	70.660	46.670	7,666,200
2016-01-05	70.140	71.360	69.770	71.160	47.000	5,152,500
2016-01-04	70.380	71.670	68.710	69.940	46.194	6,629,200
2015-12-31	71.150	71.750	70.270	70.710	46.703	3,231,400
2015-12-30	70.960	72.440	70.800	71.580	47.277	5,064,000
2015-12-29	71.530	71.640	70.530	71.090	46.954	2,536,000
2015-12-28	71.150	71.590	70.150	70.620	46.643	3,179,800
2015-12-24	71.900	72.450	70.770	71.930	47.508	1,724,100
2015-12-23	71.990	72.020	70.010	71.830	47.442	6,009,700
2015-12-22	71.330	72.240	71.140	71.480	47.211	4,507,000
2015-12-21	70.350	71.260	69.910	71.110	46.967	4,806,400
2015-12-18	71.410	71.950	69.930	70.030	46.253	10,995,600
2015-12-17	70.890	72.700	70.390	71.680	47.343	7,334,700
2015-12-16	68.290	70.650	68.000	70.200	46.366	9,256,700
2015-12-15	68.300	69.300	67.280	68.310	45.117	6,453,700
2015-12-14	67.000	67.680	65.040	67.550	44.616	7,947,700
2015-12-11	70.130	70.650	67.320	67.510	44.589	7,725,300
2015-12-10	70.500	72.320	69.440	71.380	47.145	5,106,000
2015-12-09	70.580	71.090	68.910	69.880	46.154	5,092,500
2015-12-08	69.650	71.580	69.650	70.530	46.584	5,428,500
2015-12-07	70.850	71.720	69.520	70.790	46.755	7,435,000
2015-12-04	70.210	71.720	69.750	71.390	47.152	6,189,800
2015-12-03	72.020	72.460	69.750	69.990	46.227	6,506,400
2015-12-02	72.430	73.700	71.340	71.690	47.350	4,252,000
2015-12-01	72.480	72.900	71.260	72.570	47.931	4,562,100
2015-11-30	72.950	73.070	71.250	71.860	47.462	7,250,600
2015-11-27	72.600	73.200	72.380	72.940	48.175	1,767,400
2015-11-25	72.810	73.800	72.660	72.930	48.169	3,637,900
2015-11-24	72.630	73.880	71.840	73.030	48.235	5,702,700
2015-11-23	72.220	73.000	71.170	72.680	48.004	5,119,900
2015-11-20	71.300	72.200	71.140	71.980	47.541	4,114,800
2015-11-19	70.430	71.630	70.010	71.140	46.987	5,569,200
2015-11-18	70.120	70.760	69.170	70.660	46.339	3,790,200
2015-11-17	69.590	70.500	69.310	70.000	45.907	3,394,700
2015-11-16	68.790	69.740	68.200	69.670	45.690	3,558,300
2015-11-13	69.360	69.850	68.610	68.960	45.224	3,844,100
2015-11-12	70.480	70.760	68.860	69.410	45.520	5,271,800
2015-11-11	71.340	72.000	70.490	71.170	46.674	3,308,700
2015-11-10	70.320	71.760	69.750	71.320	46.772	4,309,200
2015-11-09	72.040	72.700	70.110	70.490	46.228	4,808,400
2015-11-06	71.630	72.660	71.030	71.950	47.185	4,803,000
2015-11-05	70.960	72.350	70.620	71.930	47.172	6,613,300
2015-11-04	69.800	71.390	69.700	71.100	46.628	8,324,300
2015-11-03	67.980	70.040	67.610	69.600	45.644	6,467,800
2015-11-02	65.780	68.380	65.460	68.030	44.615	5,043,200

← NewerPage 46 of 79 · 4,733 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.