Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	64.510	65.930	64.000	65.680	43.073	5,103,000
2015-08-05	65.370	66.000	64.140	64.820	42.509	7,818,700
2015-08-04	64.740	65.120	63.670	64.430	42.254	5,994,600
2015-08-03	65.550	66.330	64.500	64.660	42.405	5,330,700
2015-07-31	64.160	66.240	63.970	65.600	43.021	7,003,300
2015-07-30	64.850	64.850	62.790	64.230	41.860	9,201,500
2015-07-29	64.970	66.160	63.800	66.040	43.040	7,179,000
2015-07-28	64.420	65.240	63.510	65.070	42.408	4,990,500
2015-07-27	65.230	65.230	63.760	64.380	41.958	5,845,200
2015-07-24	66.130	66.480	65.150	65.700	42.818	5,714,600
2015-07-23	66.780	66.980	65.450	65.720	42.831	5,477,600
2015-07-22	66.300	68.160	65.790	66.670	43.450	6,134,500
2015-07-21	66.550	67.330	66.020	66.320	43.222	4,126,700
2015-07-20	67.720	68.130	66.510	66.570	43.385	5,613,200
2015-07-17	67.260	67.990	66.740	67.940	44.278	5,326,200
2015-07-16	65.700	68.150	65.660	67.460	43.965	7,226,400
2015-07-15	66.010	66.450	64.770	65.190	42.486	6,265,400
2015-07-14	67.870	68.270	66.110	66.310	43.216	8,369,600
2015-07-13	66.610	67.850	65.730	66.870	43.581	9,443,800
2015-07-10	64.500	66.080	64.470	65.850	42.916	6,043,500
2015-07-09	64.550	64.800	63.850	64.110	41.782	5,979,400
2015-07-08	64.060	65.480	63.360	63.980	41.697	7,221,100
2015-07-07	65.370	66.140	63.850	64.650	42.134	11,268,900
2015-07-06	64.140	65.700	63.600	65.340	42.584	7,291,300
2015-07-02	64.680	65.680	64.280	64.720	42.180	6,007,700
2015-07-01	63.090	64.970	62.800	64.470	42.017	9,035,100
2015-06-30	61.120	63.170	61.060	62.600	40.798	10,430,300
2015-06-29	60.280	61.180	60.120	60.560	39.468	5,457,400
2015-06-26	60.300	61.430	60.130	60.900	39.690	7,884,600
2015-06-25	60.570	60.810	60.030	60.310	39.305	3,915,100
2015-06-24	60.900	61.360	60.250	60.610	39.501	6,005,300
2015-06-23	60.350	61.340	59.900	61.150	39.853	7,956,500
2015-06-22	60.650	60.700	59.610	59.920	39.051	5,859,300
2015-06-19	60.000	60.790	59.970	60.330	39.318	6,110,000
2015-06-18	59.680	60.410	59.620	60.270	39.279	5,864,400
2015-06-17	59.520	60.610	59.070	59.610	38.849	6,264,500
2015-06-16	58.360	58.950	58.270	58.920	38.400	2,900,400
2015-06-15	58.370	58.780	57.950	58.470	38.106	4,832,400
2015-06-12	59.300	59.360	58.520	58.850	38.354	4,692,500
2015-06-11	58.450	60.190	58.260	59.650	38.875	6,697,400
2015-06-10	57.560	58.680	57.430	58.210	37.937	5,756,900
2015-06-09	57.840	58.140	57.150	57.150	37.246	4,248,300
2015-06-08	57.630	58.090	57.300	57.620	37.552	3,787,200
2015-06-05	56.870	58.240	56.860	57.740	37.631	5,390,400
2015-06-04	57.350	57.820	56.760	56.880	37.070	5,025,600
2015-06-03	58.150	58.280	57.430	57.760	37.644	5,002,600
2015-06-02	58.730	58.850	57.840	58.510	38.132	5,107,900
2015-06-01	59.210	59.940	58.700	58.780	38.308	5,574,200
2015-05-29	58.800	60.480	58.180	59.240	38.608	7,824,500
2015-05-28	59.050	59.790	58.600	58.920	38.400	4,678,700
2015-05-27	59.840	60.000	58.890	59.150	38.549	6,799,900
2015-05-26	60.500	60.600	59.110	59.530	38.797	7,054,400
2015-05-22	60.200	61.250	60.200	60.990	39.749	3,562,500
2015-05-21	60.200	60.740	59.850	60.610	39.501	3,711,500
2015-05-20	59.930	60.570	59.630	60.230	39.253	4,324,100
2015-05-19	60.200	60.720	59.770	59.880	39.025	4,911,600
2015-05-18	59.560	60.560	59.260	60.410	39.371	3,805,600
2015-05-15	59.680	60.140	59.020	59.620	38.856	4,768,500
2015-05-14	58.570	59.920	58.480	59.790	38.967	5,104,600
2015-05-13	58.150	58.670	57.730	58.280	37.982	4,495,200

← NewerPage 48 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.