Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	57.820	58.970	57.390	58.600	37.932	13,179,700
2015-02-12	55.640	57.070	55.280	56.550	36.605	10,149,300
2015-02-11	55.420	55.990	54.900	55.360	35.835	6,647,300
2015-02-10	54.420	55.540	54.110	55.520	35.939	7,759,700
2015-02-09	54.590	54.830	54.000	54.450	35.246	5,036,300
2015-02-06	55.300	55.460	54.400	54.860	35.253	7,786,200
2015-02-05	54.660	55.220	54.010	55.010	35.349	6,612,200
2015-02-04	54.000	54.700	53.420	54.290	34.886	7,770,500
2015-02-03	54.690	54.870	53.510	54.380	34.944	10,521,100
2015-02-02	53.400	54.440	52.920	54.440	34.983	9,905,800
2015-01-30	51.750	53.900	51.500	52.880	33.980	10,200,500
2015-01-29	52.880	53.200	51.180	52.080	33.466	11,391,500
2015-01-28	51.540	52.310	51.100	51.510	33.100	12,498,700
2015-01-27	50.800	51.600	50.500	51.230	32.920	6,593,400
2015-01-26	50.040	51.710	50.040	51.190	32.894	9,803,200
2015-01-23	48.080	50.900	47.740	50.160	32.232	11,629,500
2015-01-22	48.000	48.170	46.860	48.000	30.844	9,023,300
2015-01-21	46.720	47.360	46.310	47.190	30.324	6,944,400
2015-01-20	45.150	46.530	44.920	46.510	29.887	8,528,100
2015-01-16	44.700	45.730	44.600	45.400	29.174	9,633,000
2015-01-15	45.300	45.320	43.450	44.070	28.319	11,217,200
2015-01-14	45.470	45.540	43.730	44.860	28.827	13,608,500
2015-01-13	48.250	48.530	45.530	45.950	29.527	10,932,800
2015-01-12	48.310	48.430	47.000	47.370	30.440	6,898,700
2015-01-09	49.990	50.300	48.370	48.650	31.262	8,475,100
2015-01-08	48.090	50.120	47.760	50.020	32.142	8,941,700
2015-01-07	48.070	48.950	47.160	47.310	30.401	8,825,800
2015-01-06	48.220	48.950	47.290	47.680	30.639	8,586,800
2015-01-05	49.840	49.840	48.090	48.270	31.018	7,732,700
2015-01-02	49.550	50.460	49.070	50.340	32.348	5,897,000
2014-12-31	49.560	49.990	49.310	49.500	31.808	5,925,900
2014-12-30	49.650	50.330	49.580	49.710	31.943	5,165,900
2014-12-29	50.590	51.040	49.890	50.010	32.136	4,835,000
2014-12-26	49.910	50.630	49.830	50.290	32.316	5,273,000
2014-12-24	49.040	50.000	48.890	49.790	31.995	3,646,700
2014-12-23	49.110	49.590	48.890	49.360	31.718	5,236,100
2014-12-22	48.610	49.220	48.350	48.840	31.384	7,796,500
2014-12-19	47.210	48.920	47.180	48.880	31.410	11,362,800
2014-12-18	48.400	48.520	45.850	47.070	30.247	13,097,100
2014-12-17	47.140	48.500	46.850	47.790	30.709	8,219,400
2014-12-16	45.760	47.980	45.350	47.030	30.221	9,632,000
2014-12-15	46.310	46.900	45.740	46.110	29.630	6,812,600
2014-12-12	46.980	47.040	45.720	46.270	29.733	7,569,900
2014-12-11	46.780	47.810	46.480	46.810	30.080	5,657,800
2014-12-10	47.990	48.230	46.420	46.650	29.977	10,050,300
2014-12-09	47.960	48.680	46.940	48.590	31.224	9,498,100
2014-12-08	49.510	49.800	47.930	48.110	30.915	8,361,200
2014-12-05	51.460	52.080	49.640	49.780	31.988	8,287,600
2014-12-04	51.510	52.050	50.740	51.590	33.151	8,151,000
2014-12-03	50.970	52.100	50.940	51.720	33.235	9,365,000
2014-12-02	48.980	50.990	48.860	50.880	32.695	8,538,800
2014-12-01	48.200	49.170	47.840	48.900	31.423	7,101,400
2014-11-28	50.070	50.150	48.280	48.610	31.236	6,734,200
2014-11-26	50.980	51.250	50.650	50.940	32.734	4,733,100
2014-11-25	50.860	51.580	50.540	50.980	32.759	6,516,200
2014-11-24	50.160	51.360	50.140	50.810	32.650	7,486,900
2014-11-21	50.890	52.070	50.180	50.290	32.316	11,518,900
2014-11-20	50.060	50.540	49.950	50.260	32.297	8,482,000
2014-11-19	50.140	50.280	49.370	50.120	32.207	5,942,200
2014-11-18	49.700	50.400	49.630	50.060	32.168	5,928,800

← NewerPage 50 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.