Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	58.260	58.270	57.290	57.530	37.494	4,417,500
2015-05-11	58.670	58.800	57.400	58.270	37.976	5,689,900
2015-05-08	58.160	59.220	57.470	59.090	38.250	5,542,700
2015-05-07	57.430	58.080	57.120	57.790	37.408	5,762,500
2015-05-06	58.400	58.580	57.040	57.520	37.233	4,727,000
2015-05-05	58.300	58.300	57.450	58.020	37.557	4,179,100
2015-05-04	59.010	59.110	57.610	58.110	37.615	6,709,600
2015-05-01	57.050	59.140	56.960	58.900	38.127	6,905,700
2015-04-30	58.050	58.120	56.090	56.900	36.832	8,067,500
2015-04-29	58.790	59.160	57.550	57.920	37.492	6,002,600
2015-04-28	59.820	60.650	58.120	58.700	37.997	7,905,400
2015-04-27	60.310	60.440	59.200	59.400	38.450	8,056,400
2015-04-24	59.400	60.770	59.370	60.050	38.871	5,277,700
2015-04-23	59.500	59.870	58.920	59.230	38.340	5,542,700
2015-04-22	58.580	59.690	58.000	59.350	38.418	6,344,500
2015-04-21	57.470	58.590	57.340	58.330	37.758	5,381,600
2015-04-20	57.740	58.390	57.230	57.470	37.201	5,317,900
2015-04-17	57.970	58.100	57.040	57.560	37.259	5,230,600
2015-04-16	57.060	58.700	56.840	58.260	37.712	6,487,300
2015-04-15	57.570	58.200	57.000	57.110	36.968	6,877,400
2015-04-14	57.490	57.800	56.850	57.190	37.020	7,286,400
2015-04-13	59.660	59.780	57.160	57.460	37.195	7,597,800
2015-04-10	59.230	60.160	59.030	59.730	38.664	5,167,600
2015-04-09	59.220	59.320	58.140	58.920	38.140	5,982,600
2015-04-08	58.900	59.730	58.400	58.620	37.945	6,688,500
2015-04-07	59.970	60.030	58.260	58.590	37.926	9,843,700
2015-04-06	60.350	60.520	58.860	59.530	38.534	9,501,600
2015-04-02	63.370	63.650	59.310	59.800	38.709	13,137,900
2015-04-01	63.970	64.280	63.370	63.450	41.072	7,650,700
2015-03-31	63.080	64.170	62.960	63.620	41.182	5,371,300
2015-03-30	62.120	63.870	62.000	63.760	41.273	7,052,900
2015-03-27	64.300	64.400	61.400	61.870	40.049	7,746,800
2015-03-26	64.410	64.460	63.010	63.380	41.027	7,688,300
2015-03-25	62.840	64.490	62.750	63.780	41.286	10,707,100
2015-03-24	62.200	62.710	61.890	62.070	40.179	7,275,500
2015-03-23	61.790	62.820	61.690	62.490	40.451	7,250,700
2015-03-20	61.110	62.220	60.850	61.550	39.842	10,391,800
2015-03-19	61.360	61.520	60.410	60.800	39.357	5,156,600
2015-03-18	59.990	62.550	59.590	61.960	40.107	8,494,300
2015-03-17	59.420	60.140	58.390	59.900	38.774	5,471,900
2015-03-16	58.360	59.700	58.030	59.660	38.619	5,317,200
2015-03-13	57.960	58.730	57.760	58.530	37.887	5,127,100
2015-03-12	58.140	59.280	57.660	57.780	37.402	7,140,100
2015-03-11	56.300	57.820	56.300	57.740	37.376	10,910,800
2015-03-10	58.250	58.310	57.230	57.770	37.395	6,435,400
2015-03-09	58.560	59.690	58.550	58.600	37.932	6,147,500
2015-03-06	59.160	60.290	58.480	58.740	38.023	5,741,000
2015-03-05	59.430	60.440	59.280	59.960	38.813	6,580,400
2015-03-04	59.610	59.610	58.390	59.080	38.243	7,102,100
2015-03-03	59.100	60.190	59.080	60.080	38.890	6,377,700
2015-03-02	61.130	61.220	58.200	58.670	37.978	13,063,700
2015-02-27	61.970	62.740	61.540	61.690	39.933	8,224,900
2015-02-26	61.370	62.800	61.350	61.970	40.114	7,633,500
2015-02-25	61.280	61.670	60.800	61.270	39.661	5,407,500
2015-02-24	62.400	62.640	60.920	61.600	39.874	6,310,400
2015-02-23	60.630	62.910	60.540	62.500	40.457	9,827,200
2015-02-20	60.230	60.750	59.480	60.720	39.305	6,927,900
2015-02-19	59.200	60.680	58.990	60.180	38.955	7,449,200
2015-02-18	59.260	59.430	58.480	59.270	38.366	6,655,700
2015-02-17	58.590	59.380	58.170	58.730	38.017	8,450,100

← NewerPage 49 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.