Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	55.720	56.690	55.470	56.640	36.005	4,925,900
2014-05-28	53.910	56.130	53.810	55.690	35.401	9,424,000
2014-05-27	54.700	54.720	53.680	53.740	34.161	6,710,500
2014-05-23	54.540	55.230	54.330	54.540	34.670	4,190,300
2014-05-22	54.280	54.980	54.220	54.670	34.752	3,498,300
2014-05-21	55.210	55.380	53.810	54.230	34.473	8,100,600
2014-05-20	55.230	56.140	54.760	54.920	34.911	5,622,400
2014-05-19	54.840	55.790	54.710	55.270	35.134	4,374,200
2014-05-16	55.560	55.650	54.910	55.100	34.867	6,769,700
2014-05-15	56.270	56.330	55.250	55.830	35.329	5,251,100
2014-05-14	56.560	57.590	55.710	56.520	35.765	5,933,400
2014-05-13	56.670	56.950	55.670	56.370	35.670	6,531,000
2014-05-12	56.200	57.210	56.080	56.280	35.613	5,775,100
2014-05-09	56.920	56.920	55.190	55.930	35.392	6,610,000
2014-05-08	57.680	58.500	56.580	56.810	35.949	4,827,000
2014-05-07	58.680	58.700	57.060	57.820	36.588	7,327,100
2014-05-06	58.750	59.690	58.390	58.510	37.025	7,560,000
2014-05-05	57.600	58.380	57.000	58.260	36.866	6,595,600
2014-05-02	57.720	59.090	57.410	57.910	36.645	6,601,000
2014-05-01	57.140	58.380	56.770	57.710	36.518	5,992,700
2014-04-30	56.810	57.700	56.670	57.170	36.177	7,455,800
2014-04-29	58.510	58.970	56.580	56.840	35.968	8,043,700
2014-04-28	57.030	58.330	56.380	57.970	36.683	9,807,000
2014-04-25	56.780	57.390	56.310	56.670	35.860	5,527,500
2014-04-24	56.890	56.920	55.820	56.550	35.784	4,026,500
2014-04-23	56.100	56.790	55.930	56.460	35.727	4,387,800
2014-04-22	55.400	56.700	54.720	56.550	35.784	8,450,700
2014-04-21	55.780	56.550	55.500	56.220	35.576	4,841,500
2014-04-17	55.550	56.020	54.910	56.000	35.436	8,013,200
2014-04-16	54.200	55.940	53.410	55.940	35.398	9,455,700
2014-04-15	52.080	53.690	52.010	53.570	33.899	7,006,600
2014-04-14	51.550	52.280	51.310	52.050	32.937	6,014,200
2014-04-11	51.440	52.320	50.610	50.960	32.247	5,937,900
2014-04-10	52.890	53.760	51.850	51.930	32.861	5,180,600
2014-04-09	52.000	53.150	51.540	52.950	33.506	5,823,700
2014-04-08	52.130	52.630	50.920	51.650	32.684	8,747,000
2014-04-07	54.370	54.510	51.880	51.910	32.848	10,304,100
2014-04-04	55.940	56.320	54.320	54.380	34.411	6,973,900
2014-04-03	54.980	55.980	54.970	55.790	35.303	5,746,800
2014-04-02	54.850	55.220	54.140	54.850	34.709	6,669,000
2014-04-01	53.590	55.760	53.480	55.510	35.126	8,715,200
2014-03-31	53.690	53.840	52.640	53.100	33.601	5,721,100
2014-03-28	52.690	53.440	52.300	52.860	33.449	5,656,100
2014-03-27	53.640	53.800	51.980	52.170	33.013	7,698,800
2014-03-26	54.570	55.020	53.760	53.940	34.133	6,181,100
2014-03-25	54.220	54.740	53.910	54.370	34.405	5,810,200
2014-03-24	54.280	54.910	53.610	54.130	34.253	6,723,400
2014-03-21	55.400	55.960	53.790	53.790	34.038	9,178,000
2014-03-20	54.260	55.600	53.660	55.190	34.924	6,930,000
2014-03-19	54.790	55.370	54.000	54.340	34.386	5,009,400
2014-03-18	54.190	55.380	54.070	55.080	34.854	5,723,900
2014-03-17	54.480	55.170	54.060	54.320	34.373	6,887,300
2014-03-14	54.090	54.800	53.800	54.230	34.316	8,596,900
2014-03-13	55.290	55.360	53.420	54.040	34.196	8,917,500
2014-03-12	53.450	55.320	53.400	55.290	34.987	13,018,900
2014-03-11	53.470	53.850	52.670	53.670	33.962	7,848,500
2014-03-10	52.990	53.920	52.740	53.470	33.835	8,090,400
2014-03-07	53.070	53.420	52.250	52.990	33.532	7,758,300
2014-03-06	50.460	52.890	50.450	52.880	33.462	13,403,300
2014-03-05	49.170	50.360	48.880	50.280	31.817	7,892,100

← NewerPage 53 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.