Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	66.180	66.510	65.530	65.920	43.231	5,787,000
2015-10-29	63.280	65.970	63.210	65.810	43.159	7,268,200
2015-10-28	62.500	64.470	61.670	63.420	41.591	7,538,500
2015-10-27	61.640	62.730	61.350	62.460	40.962	6,828,900
2015-10-26	61.720	62.410	61.280	61.900	40.594	4,486,300
2015-10-23	60.540	62.520	60.480	61.750	40.496	4,929,800
2015-10-22	59.770	60.580	59.050	60.360	39.585	6,128,800
2015-10-21	60.300	60.590	59.160	59.300	38.889	4,811,300
2015-10-20	61.240	61.300	58.980	60.080	39.401	6,117,600
2015-10-19	63.240	63.310	61.110	61.430	40.286	6,017,100
2015-10-16	63.680	63.790	62.790	63.750	41.808	4,313,500
2015-10-15	61.880	63.420	61.590	63.340	41.539	4,349,700
2015-10-14	62.360	62.470	61.200	61.380	40.253	4,779,100
2015-10-13	64.210	64.440	61.910	62.160	40.765	6,751,800
2015-10-12	64.480	64.740	63.730	64.500	42.300	3,297,200
2015-10-09	65.250	66.380	63.230	64.200	42.103	6,652,900
2015-10-08	64.250	66.140	64.230	65.710	43.093	4,850,600
2015-10-07	64.640	64.890	62.760	64.590	42.359	5,989,300
2015-10-06	64.520	64.860	63.100	63.940	41.932	6,316,200
2015-10-05	63.980	64.860	63.700	64.580	42.352	6,664,700
2015-10-02	61.520	63.120	60.530	63.100	41.381	5,017,000
2015-10-01	60.260	62.350	59.720	62.240	40.817	6,856,100
2015-09-30	59.550	60.680	59.150	60.100	39.414	6,383,400
2015-09-29	58.320	60.090	58.210	58.740	38.522	6,885,600
2015-09-28	60.340	61.290	57.640	57.880	37.958	6,749,900
2015-09-25	60.170	61.270	59.470	60.810	39.880	6,660,000
2015-09-24	59.350	60.640	58.620	59.800	39.217	5,785,000
2015-09-23	59.540	61.040	59.220	59.820	39.230	6,299,600
2015-09-22	58.970	59.940	58.670	59.220	38.837	5,451,900
2015-09-21	60.420	61.080	59.500	59.690	39.145	5,210,400
2015-09-18	59.710	60.940	59.590	59.910	39.289	8,796,400
2015-09-17	59.980	61.610	59.320	60.590	39.735	6,079,400
2015-09-16	61.450	61.480	59.210	60.300	39.545	10,914,500
2015-09-15	60.800	61.720	60.040	61.440	40.293	5,840,500
2015-09-14	62.690	62.690	60.620	60.730	39.827	5,835,100
2015-09-11	62.500	63.230	61.890	62.910	41.257	5,347,200
2015-09-10	61.640	63.590	61.600	62.950	41.283	7,188,100
2015-09-09	61.200	62.900	61.060	61.640	40.424	8,970,700
2015-09-08	59.590	61.190	59.350	60.830	39.893	7,428,200
2015-09-04	58.580	59.690	57.870	58.460	38.339	6,323,200
2015-09-03	59.060	60.500	59.060	59.400	38.955	7,003,100
2015-09-02	58.270	59.040	57.050	59.010	38.699	7,724,000
2015-09-01	58.030	58.300	56.650	57.400	37.643	9,612,300
2015-08-31	58.690	60.880	58.210	59.340	38.916	9,326,100
2015-08-28	58.840	59.790	58.290	59.000	38.693	7,686,600
2015-08-27	60.620	60.710	56.660	58.350	38.266	11,148,900
2015-08-26	58.970	59.120	56.440	58.850	38.594	9,098,900
2015-08-25	60.730	61.000	57.550	57.610	37.781	9,937,500
2015-08-24	55.710	60.450	51.680	58.520	38.378	10,953,700
2015-08-21	65.000	65.130	61.100	61.140	40.096	12,583,900
2015-08-20	67.600	68.540	67.100	67.250	44.103	5,956,300
2015-08-19	69.350	69.370	67.340	67.870	44.510	6,032,800
2015-08-18	69.630	70.000	68.650	69.470	45.559	3,978,500
2015-08-17	67.700	69.860	67.570	69.720	45.723	4,713,700
2015-08-14	69.390	69.690	67.780	68.120	44.674	6,132,400
2015-08-13	70.290	71.500	69.170	69.680	45.697	8,978,500
2015-08-12	70.010	70.780	68.560	70.190	46.031	8,399,900
2015-08-11	68.120	70.630	67.600	70.430	46.189	7,584,800
2015-08-10	65.970	69.040	65.770	69.000	45.251	8,464,200
2015-08-07	65.120	65.700	64.450	65.420	42.903	3,951,100

← NewerPage 47 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.