Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	48.800	49.300	48.000	49.220	31.146	10,617,300
2014-03-03	48.030	49.080	47.840	48.350	30.595	7,244,000
2014-02-28	48.600	48.790	47.680	47.980	30.361	9,533,400
2014-02-27	50.590	50.730	48.120	48.510	30.697	15,322,000
2014-02-26	52.240	52.640	50.540	50.720	32.095	7,266,700
2014-02-25	50.980	52.160	50.770	52.090	32.962	6,448,500
2014-02-24	50.310	51.870	50.200	50.920	32.222	6,666,800
2014-02-21	49.880	50.650	49.700	50.230	31.785	6,853,400
2014-02-20	50.500	50.560	48.990	49.590	31.380	11,254,300
2014-02-19	50.570	51.100	50.390	50.500	31.956	8,071,400
2014-02-18	50.150	50.820	49.930	50.740	32.108	7,265,300
2014-02-14	48.740	50.160	48.370	49.860	31.551	7,041,800
2014-02-13	47.370	49.040	47.340	49.010	31.013	6,790,000
2014-02-12	47.970	48.350	47.300	47.640	30.146	5,882,200
2014-02-11	47.600	48.440	47.530	47.820	30.260	6,560,500
2014-02-10	48.620	48.620	47.010	47.360	29.969	7,963,500
2014-02-07	47.640	48.920	47.410	48.820	30.735	10,149,300
2014-02-06	46.360	47.400	45.900	47.180	29.702	8,936,500
2014-02-05	47.740	47.740	46.270	46.370	29.192	16,094,600
2014-02-04	49.230	49.280	46.640	48.240	30.370	15,607,400
2014-02-03	51.090	51.490	48.710	48.850	30.754	9,502,900
2014-01-31	51.010	52.230	51.010	51.100	32.170	6,419,000
2014-01-30	52.090	52.800	51.310	51.410	32.365	6,472,300
2014-01-29	48.820	52.440	48.600	51.400	32.359	11,733,900
2014-01-28	49.630	50.310	48.710	50.200	31.603	6,949,400
2014-01-27	49.360	50.110	48.660	49.570	31.207	7,473,000
2014-01-24	50.810	50.810	48.650	49.040	30.873	10,778,900
2014-01-23	51.190	52.000	50.340	51.250	32.264	10,802,000
2014-01-22	51.510	51.970	50.520	50.950	32.076	6,802,200
2014-01-21	52.240	52.840	51.620	51.890	32.667	5,769,800
2014-01-17	50.820	52.010	50.310	51.420	32.371	6,719,300
2014-01-16	51.310	51.480	50.010	50.880	32.032	10,525,800
2014-01-15	52.180	52.280	50.760	51.640	32.510	12,472,000
2014-01-14	51.990	52.580	51.800	52.380	32.976	7,616,000
2014-01-13	53.130	53.640	51.160	51.490	32.416	8,201,400
2014-01-10	52.850	53.450	52.260	53.240	33.517	10,079,200
2014-01-09	52.050	53.030	51.950	52.900	33.303	10,718,100
2014-01-08	51.170	51.910	50.690	51.860	32.648	11,679,200
2014-01-07	50.120	52.030	49.030	51.420	32.371	13,196,200
2014-01-06	49.560	50.450	49.480	49.830	31.371	6,308,600
2014-01-03	49.950	49.980	48.980	49.350	31.068	4,340,900
2014-01-02	50.140	50.500	49.570	49.870	31.396	4,571,100
2013-12-31	48.860	50.540	48.850	50.400	31.729	6,408,000
2013-12-30	48.750	48.850	48.190	48.640	30.621	4,040,000
2013-12-27	48.870	48.870	47.880	48.670	30.640	3,703,000
2013-12-26	48.560	48.960	48.510	48.760	30.697	3,839,400
2013-12-24	48.350	48.690	48.050	48.630	30.615	2,588,600
2013-12-23	47.860	48.380	47.570	48.360	30.445	5,452,200
2013-12-20	46.960	47.600	46.570	47.490	29.897	9,192,200
2013-12-19	47.940	48.200	46.560	46.660	29.375	9,668,700
2013-12-18	47.220	48.150	46.460	48.100	30.281	8,354,200
2013-12-17	46.640	47.280	46.440	46.990	29.583	7,031,700
2013-12-16	46.550	47.360	46.550	46.750	29.431	7,283,100
2013-12-13	45.900	46.260	45.160	46.130	29.041	6,351,000
2013-12-12	45.840	46.490	45.820	45.880	28.884	6,696,900
2013-12-11	46.620	46.620	45.480	46.040	28.985	9,264,100
2013-12-10	45.760	46.760	45.090	46.480	29.262	12,324,500
2013-12-09	47.070	47.980	46.070	46.140	29.047	13,661,700
2013-12-06	45.770	47.200	45.700	46.580	29.324	12,278,800
2013-12-05	46.150	46.320	45.300	45.350	28.550	15,090,000

← NewerPage 54 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.