Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	49.450	49.920	49.080	49.720	31.950	5,743,100
2014-11-14	49.810	50.200	49.260	49.510	31.638	7,214,400
2014-11-13	51.210	51.240	49.200	49.680	31.747	9,948,500
2014-11-12	51.010	51.750	50.940	51.330	32.801	5,573,800
2014-11-11	50.630	51.300	50.220	51.160	32.692	5,509,700
2014-11-10	51.330	51.480	50.250	50.590	32.328	6,202,100
2014-11-07	50.260	50.790	50.140	50.720	32.411	6,614,200
2014-11-06	49.880	50.670	49.730	50.240	32.105	6,769,100
2014-11-05	50.770	50.850	48.930	49.640	31.721	10,009,900
2014-11-04	50.260	51.090	49.510	50.630	32.354	8,782,400
2014-11-03	50.170	51.250	50.030	50.340	32.168	7,701,600
2014-10-31	49.410	50.150	48.830	50.090	32.009	7,606,400
2014-10-30	48.610	49.480	48.190	48.850	31.216	4,327,000
2014-10-29	49.900	50.170	48.020	48.530	31.012	6,248,400
2014-10-28	48.430	49.600	47.970	49.490	31.625	4,844,100
2014-10-27	48.200	48.520	47.310	48.360	30.903	4,453,600
2014-10-24	48.140	48.690	47.290	48.620	31.069	5,047,700
2014-10-23	49.030	49.230	47.900	48.010	30.679	5,625,900
2014-10-22	48.380	49.510	47.920	48.000	30.673	10,248,800
2014-10-21	46.580	48.370	46.550	48.300	30.865	8,942,300
2014-10-20	45.080	46.460	45.000	46.310	29.593	6,282,000
2014-10-17	45.340	45.790	44.500	45.150	28.852	8,897,500
2014-10-16	43.090	45.760	42.810	44.750	28.596	12,250,000
2014-10-15	44.230	45.050	42.530	43.760	27.964	10,982,000
2014-10-14	44.790	45.710	43.700	44.920	28.705	11,378,300
2014-10-13	45.010	46.180	44.510	44.550	28.468	8,439,600
2014-10-10	45.430	46.520	44.280	45.150	28.852	7,566,000
2014-10-09	46.920	47.330	45.150	45.430	29.031	8,678,900
2014-10-08	45.410	46.970	44.560	46.840	29.932	9,446,000
2014-10-07	44.780	46.270	44.760	45.130	28.839	7,982,100
2014-10-06	44.790	45.240	44.110	44.720	28.577	5,830,900
2014-10-03	45.260	45.340	44.510	44.740	28.590	9,542,100
2014-10-02	45.560	46.270	44.400	45.170	28.865	9,605,600
2014-10-01	46.390	47.090	45.310	45.600	29.139	8,618,800
2014-09-30	46.670	47.100	46.240	46.270	29.568	9,357,500
2014-09-29	46.500	47.250	46.240	46.770	29.887	7,303,500
2014-09-26	46.340	47.360	46.210	47.020	30.047	8,263,900
2014-09-25	46.720	46.810	45.980	46.330	29.606	8,881,100
2014-09-24	47.230	47.270	45.730	46.850	29.938	14,915,100
2014-09-23	47.090	48.050	47.020	47.140	30.124	7,466,000
2014-09-22	48.190	48.340	47.220	47.260	30.200	8,561,000
2014-09-19	47.620	48.660	47.620	48.370	30.910	11,421,300
2014-09-18	48.390	48.650	47.300	47.620	30.430	10,824,800
2014-09-17	48.920	48.980	47.840	48.210	30.807	10,346,400
2014-09-16	48.800	49.880	48.600	48.700	31.120	7,520,200
2014-09-15	48.430	49.030	48.020	48.980	31.299	7,785,200
2014-09-12	49.850	49.940	48.060	48.420	30.941	11,480,500
2014-09-11	50.530	50.950	49.610	49.870	31.868	10,821,600
2014-09-10	52.580	52.690	50.350	50.960	32.565	10,207,700
2014-09-09	53.280	53.450	52.360	52.690	33.670	5,352,300
2014-09-08	52.950	53.800	52.840	53.520	34.201	4,276,200
2014-09-05	52.690	53.430	52.280	53.010	33.875	4,864,200
2014-09-04	53.250	53.660	52.320	52.600	33.613	4,973,300
2014-09-03	53.870	53.890	52.910	53.140	33.958	5,551,400
2014-09-02	54.140	54.440	52.910	53.420	34.137	4,868,100
2014-08-29	54.320	54.330	53.890	54.140	34.597	3,793,400
2014-08-28	53.890	54.440	53.860	54.160	34.609	3,367,700
2014-08-27	54.010	54.610	53.950	54.250	34.667	4,323,200
2014-08-26	54.090	54.360	53.550	53.770	34.360	4,514,100
2014-08-25	53.930	54.500	53.730	54.180	34.622	3,706,900

← NewerPage 51 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.