Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	45.390	46.280	44.530	45.020	28.342	18,724,600
2013-12-03	46.620	47.260	45.520	46.770	29.444	13,772,300
2013-12-02	45.920	47.240	45.660	46.830	29.482	11,722,500
2013-11-29	45.870	46.290	45.520	45.720	28.783	4,340,800
2013-11-27	44.280	46.370	44.280	45.970	28.940	8,510,400
2013-11-26	44.570	44.680	44.000	44.350	27.921	7,845,500
2013-11-25	43.880	44.730	43.440	44.580	28.065	7,437,400
2013-11-22	42.940	44.480	42.640	44.110	27.628	10,980,900
2013-11-21	42.070	42.740	42.070	42.540	26.644	5,555,500
2013-11-20	42.350	42.820	41.910	42.110	26.375	5,853,900
2013-11-19	42.820	43.590	42.280	42.340	26.519	9,577,500
2013-11-18	43.330	43.470	42.760	42.920	26.882	7,538,000
2013-11-15	42.700	43.780	42.400	43.000	26.933	13,692,800
2013-11-14	41.580	43.350	41.420	42.840	26.832	10,172,500
2013-11-13	40.990	41.280	40.580	41.240	25.830	6,767,300
2013-11-12	40.320	41.740	40.320	41.020	25.692	7,213,700
2013-11-11	40.240	40.410	39.870	40.310	25.248	5,096,100
2013-11-08	39.340	40.320	39.010	40.320	25.254	9,555,600
2013-11-07	39.880	40.460	39.280	39.280	24.603	11,937,100
2013-11-06	41.490	41.530	40.120	40.240	25.204	8,901,800
2013-11-05	41.370	41.550	41.120	41.440	25.956	4,552,200
2013-11-04	41.150	41.680	40.790	41.550	26.024	4,885,400
2013-11-01	41.340	41.400	40.690	41.000	25.680	7,286,800
2013-10-31	41.300	42.150	41.150	41.170	25.786	9,745,700
2013-10-30	40.000	41.460	39.830	41.410	25.937	11,220,100
2013-10-29	39.840	41.120	39.710	40.210	25.185	10,679,100
2013-10-28	39.630	40.210	39.370	39.450	24.709	7,714,800
2013-10-25	39.480	39.800	39.100	39.440	24.703	7,308,400
2013-10-24	39.950	40.010	39.330	39.420	24.690	11,800,900
2013-10-23	40.080	41.200	39.920	40.130	25.135	12,183,800
2013-10-22	39.940	40.700	39.940	40.450	25.335	11,675,000
2013-10-21	39.260	39.840	39.060	39.750	24.897	7,205,200
2013-10-18	38.730	39.100	38.100	39.100	24.490	8,752,100
2013-10-17	37.190	38.780	37.110	38.390	24.045	9,538,500
2013-10-16	36.760	37.260	36.760	37.250	23.331	8,238,200
2013-10-15	36.780	37.260	36.250	36.490	22.855	6,695,300
2013-10-14	36.150	36.650	35.850	36.570	22.905	5,639,200
2013-10-11	35.750	37.190	35.650	36.540	22.886	14,926,300
2013-10-10	34.480	35.900	34.480	35.570	22.279	11,290,700
2013-10-09	33.760	34.230	33.200	33.970	21.277	6,821,800
2013-10-08	34.090	34.220	33.690	33.730	21.126	5,830,200
2013-10-07	34.070	34.390	33.820	34.050	21.327	4,429,600
2013-10-04	33.730	34.490	33.350	34.440	21.571	7,838,700
2013-10-03	34.200	34.460	33.880	34.100	21.358	5,670,000
2013-10-02	34.180	34.670	34.020	34.380	21.534	8,942,200
2013-10-01	34.150	34.390	33.770	33.840	21.195	4,984,900
2013-09-30	33.780	34.250	33.700	34.150	21.390	6,989,000
2013-09-27	34.170	34.510	34.150	34.300	21.483	4,954,600
2013-09-26	34.960	35.040	34.140	34.310	21.490	5,572,000
2013-09-25	34.320	35.100	34.290	34.880	21.847	5,471,500
2013-09-24	34.270	34.740	33.890	34.310	21.490	5,206,100
2013-09-23	34.110	34.400	33.800	34.110	21.364	5,609,700
2013-09-20	35.320	35.400	34.430	34.440	21.571	8,943,600
2013-09-19	35.270	35.490	34.660	34.730	21.753	5,185,200
2013-09-18	34.710	35.160	34.390	35.100	21.985	4,889,800
2013-09-17	34.640	34.810	34.360	34.600	21.671	4,397,800
2013-09-16	35.430	35.520	34.520	34.560	21.646	6,437,800
2013-09-13	34.890	35.370	34.840	35.050	21.953	8,659,900
2013-09-12	35.860	35.870	34.670	34.700	21.734	9,919,400
2013-09-11	36.140	36.250	35.540	36.070	22.592	4,974,100

← NewerPage 55 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.