Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	36.760	36.760	35.970	36.150	22.642	5,799,400
2013-09-09	36.890	37.180	36.550	36.590	22.918	6,092,000
2013-09-06	37.060	37.060	36.140	36.760	23.024	7,059,100
2013-09-05	36.830	37.280	36.550	36.750	23.018	6,581,300
2013-09-04	36.220	36.940	36.150	36.880	23.099	5,480,900
2013-09-03	36.120	36.830	36.060	36.300	22.736	6,199,300
2013-08-30	35.950	36.140	35.400	35.530	22.254	3,873,200
2013-08-29	35.700	36.170	35.400	35.800	22.423	3,535,300
2013-08-28	35.320	35.870	35.220	35.770	22.404	4,249,500
2013-08-27	35.670	35.740	35.230	35.260	22.085	5,412,500
2013-08-26	36.410	36.580	35.980	36.020	22.561	3,853,500
2013-08-23	36.210	36.780	36.100	36.400	22.799	4,629,600
2013-08-22	35.540	36.210	35.350	35.980	22.536	3,457,900
2013-08-21	35.220	35.770	34.920	35.400	22.172	5,636,500
2013-08-20	34.420	35.580	34.110	35.240	22.072	6,376,200
2013-08-19	35.260	35.390	34.340	34.470	21.590	7,024,100
2013-08-16	35.890	35.890	35.210	35.410	22.179	5,708,600
2013-08-15	36.450	36.640	35.920	35.930	22.504	5,460,300
2013-08-14	36.830	37.050	36.480	36.740	23.012	3,840,600
2013-08-13	36.930	36.990	36.430	36.860	23.087	3,915,800
2013-08-12	36.740	37.070	36.600	36.850	23.081	4,979,500
2013-08-09	37.080	37.320	36.820	37.130	23.115	6,391,100
2013-08-08	36.680	37.150	36.260	37.030	23.053	7,532,200
2013-08-07	36.690	37.500	36.400	36.550	22.754	10,365,300
2013-08-06	35.270	36.840	35.260	36.530	22.742	18,604,100
2013-08-05	35.070	35.200	34.700	35.130	21.870	4,357,900
2013-08-02	35.930	35.930	34.990	35.090	21.845	7,364,200
2013-08-01	36.150	36.520	35.920	36.060	22.449	5,599,700
2013-07-31	35.520	36.130	35.200	35.770	22.268	7,461,100
2013-07-30	35.860	36.010	35.250	35.530	22.119	5,852,200
2013-07-29	36.010	36.230	35.560	35.790	22.281	4,592,800
2013-07-26	35.540	36.330	35.540	36.040	22.436	6,025,700
2013-07-25	34.460	35.970	34.400	35.670	22.206	10,284,800
2013-07-24	35.440	35.470	34.400	34.600	21.540	6,883,000
2013-07-23	34.880	35.750	34.340	35.330	21.994	9,877,300
2013-07-22	35.000	35.400	34.570	35.270	21.957	6,834,900
2013-07-19	34.410	34.850	34.110	34.710	21.609	7,567,200
2013-07-18	35.190	35.510	34.170	34.220	21.303	9,616,800
2013-07-17	35.200	35.330	34.690	35.100	21.851	6,911,500
2013-07-16	35.310	35.340	34.450	34.780	21.652	7,411,500
2013-07-15	35.940	36.050	35.240	35.380	22.026	5,543,700
2013-07-12	33.720	36.180	33.600	35.860	22.324	16,939,600
2013-07-11	34.120	34.630	33.620	34.540	21.503	9,531,800
2013-07-10	34.110	34.210	33.400	33.550	20.886	9,078,700
2013-07-09	34.770	34.930	33.980	34.280	21.341	9,687,700
2013-07-08	34.060	34.730	34.000	34.530	21.496	7,292,800
2013-07-05	33.870	34.030	33.030	33.850	21.073	6,230,200
2013-07-03	33.550	33.730	33.000	33.690	20.974	8,154,900
2013-07-02	34.250	34.280	33.340	33.540	20.880	8,694,600
2013-07-01	34.580	35.300	34.120	34.250	21.322	7,721,400
2013-06-28	34.830	35.040	34.530	34.770	21.646	9,966,100
2013-06-27	35.580	35.750	34.880	34.990	21.783	5,603,400
2013-06-26	35.310	35.740	35.080	35.400	22.038	6,570,500
2013-06-25	34.400	35.120	34.290	34.980	21.777	10,667,600
2013-06-24	34.790	34.870	33.270	33.760	21.017	12,792,600
2013-06-21	36.020	36.070	34.630	35.390	22.032	14,234,000
2013-06-20	37.080	37.090	35.700	35.730	22.244	11,998,700
2013-06-19	38.030	38.610	37.520	37.580	23.395	7,481,600
2013-06-18	37.930	38.240	37.700	38.070	23.700	5,446,900
2013-06-17	38.230	38.580	37.750	37.950	23.626	7,352,300

← NewerPage 56 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.