Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.600	54.110	53.430	53.810	34.386	3,437,700
2014-08-21	54.050	54.280	53.480	53.510	34.194	5,242,200
2014-08-20	54.000	54.220	53.640	53.940	34.469	4,570,500
2014-08-19	53.470	54.200	53.170	54.150	34.603	5,072,800
2014-08-18	52.700	54.050	52.660	53.320	34.073	6,392,400
2014-08-15	52.850	53.020	52.110	52.490	33.367	6,434,600
2014-08-14	51.490	53.100	51.360	52.780	33.551	6,819,800
2014-08-13	51.200	51.750	50.620	51.330	32.629	6,514,600
2014-08-12	51.190	51.550	50.750	51.020	32.432	3,648,700
2014-08-11	51.700	52.040	50.940	51.040	32.445	3,960,300
2014-08-08	51.110	51.460	50.530	51.360	32.648	4,448,800
2014-08-07	51.490	51.770	50.600	50.850	32.324	5,074,900
2014-08-06	49.420	51.470	49.400	51.260	32.585	7,191,300
2014-08-05	49.850	50.460	49.430	49.730	31.612	5,956,900
2014-08-04	50.320	50.580	49.510	50.420	32.051	5,645,100
2014-08-01	50.720	51.040	49.370	50.440	32.063	7,027,700
2014-07-31	49.980	51.500	49.380	50.800	32.292	11,041,800
2014-07-30	50.010	50.950	49.600	50.060	31.822	10,023,400
2014-07-29	49.810	50.400	49.420	49.850	31.688	9,926,400
2014-07-28	49.200	49.440	48.380	49.040	31.174	6,627,900
2014-07-25	48.780	49.240	48.450	49.200	31.275	5,077,400
2014-07-24	48.400	49.100	48.210	48.680	30.945	5,637,200
2014-07-23	48.010	48.700	47.800	48.350	30.735	6,123,700
2014-07-22	48.220	48.500	47.840	47.860	30.423	6,755,200
2014-07-21	48.770	48.780	47.770	47.820	30.398	7,915,900
2014-07-18	49.040	49.130	48.750	48.810	31.027	6,728,200
2014-07-17	49.730	50.140	48.770	48.840	31.046	7,430,700
2014-07-16	50.440	50.670	49.650	50.060	31.822	7,478,900
2014-07-15	49.240	50.810	49.240	50.280	31.962	13,451,200
2014-07-14	50.400	50.450	49.690	49.930	31.739	6,380,500
2014-07-11	49.300	50.190	49.060	50.110	31.854	7,377,200
2014-07-10	48.820	49.290	48.420	49.210	31.282	7,465,700
2014-07-09	49.410	49.590	48.310	49.280	31.326	9,118,400
2014-07-08	50.190	50.350	49.060	49.170	31.256	10,177,500
2014-07-07	50.790	51.040	50.220	50.270	31.955	6,025,100
2014-07-03	50.970	51.150	50.470	51.000	32.419	4,336,800
2014-07-02	50.560	51.110	50.210	50.830	32.311	8,326,600
2014-07-01	50.300	51.100	50.010	50.320	31.987	14,612,500
2014-06-30	51.830	51.830	50.040	50.100	31.847	13,570,200
2014-06-27	52.190	52.490	51.230	51.670	32.845	10,680,800
2014-06-26	51.850	52.940	51.380	52.270	33.227	15,469,900
2014-06-25	51.800	52.230	50.030	51.350	32.642	44,023,700
2014-06-24	57.320	58.130	55.860	55.990	35.591	6,602,800
2014-06-23	57.500	57.890	57.070	57.310	36.431	4,432,200
2014-06-20	57.210	57.430	56.710	57.360	36.462	6,674,900
2014-06-19	55.870	57.140	55.830	57.090	36.291	8,741,700
2014-06-18	54.180	55.680	53.780	55.640	35.369	6,858,600
2014-06-17	53.350	54.150	53.000	54.110	34.396	4,571,900
2014-06-16	53.710	53.790	53.150	53.350	33.913	4,963,400
2014-06-13	53.980	54.030	53.430	53.740	34.161	3,923,700
2014-06-12	53.400	53.950	52.920	53.810	34.206	9,069,000
2014-06-11	53.130	53.650	52.750	53.190	33.812	7,261,000
2014-06-10	54.550	54.670	53.240	53.300	33.881	8,205,000
2014-06-09	55.290	55.660	54.540	54.840	34.860	3,906,000
2014-06-06	55.750	55.790	55.140	55.220	35.102	3,065,000
2014-06-05	54.890	55.790	54.350	55.640	35.369	5,216,700
2014-06-04	55.150	55.350	54.290	54.550	34.676	6,608,600
2014-06-03	56.250	56.330	55.190	55.400	35.216	5,640,500
2014-06-02	56.370	56.620	55.570	56.510	35.922	3,083,200
2014-05-30	56.520	57.050	55.680	56.050	35.630	5,156,100

← NewerPage 52 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.