Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.710	38.850	37.920	38.010	23.663	5,986,800
2013-06-13	37.850	38.900	37.850	38.660	24.068	5,730,400
2013-06-12	38.980	39.120	37.930	37.960	23.632	5,483,500
2013-06-11	38.690	38.960	38.290	38.480	23.955	6,608,300
2013-06-10	39.730	39.810	38.880	38.970	24.261	4,507,400
2013-06-07	39.440	40.000	39.220	39.570	24.634	4,513,400
2013-06-06	38.590	39.450	38.310	39.270	24.447	5,155,100
2013-06-05	38.930	39.460	38.400	38.620	24.043	6,116,400
2013-06-04	40.020	40.260	38.360	38.960	24.254	9,466,700
2013-06-03	40.680	40.860	39.230	40.250	25.057	6,641,200
2013-05-31	40.550	41.510	40.510	40.630	25.294	6,631,100
2013-05-30	40.240	40.950	40.040	40.660	25.313	5,714,400
2013-05-29	40.580	40.970	40.000	40.480	25.201	6,401,600
2013-05-28	40.670	41.150	40.290	40.730	25.356	4,997,100
2013-05-24	39.860	40.070	39.350	40.060	24.939	4,514,900
2013-05-23	39.710	40.820	39.300	40.240	25.051	6,247,500
2013-05-22	41.240	42.000	40.170	40.530	25.232	9,112,700
2013-05-21	42.120	42.500	41.210	41.210	25.655	7,099,600
2013-05-20	41.190	42.700	40.730	42.090	26.203	9,166,800
2013-05-17	39.650	41.300	39.590	41.200	25.524	10,109,500
2013-05-16	39.820	40.250	39.290	39.610	24.539	7,769,800
2013-05-15	39.030	40.250	38.980	39.810	24.663	8,297,400
2013-05-14	38.080	39.150	38.080	39.010	24.168	7,303,000
2013-05-13	38.520	38.740	37.990	38.120	23.616	5,996,800
2013-05-10	38.100	38.840	37.550	38.800	24.037	8,362,200
2013-05-09	38.310	38.550	37.960	38.230	23.684	8,213,200
2013-05-08	39.200	39.840	37.650	38.260	23.703	10,581,600
2013-05-07	38.900	39.380	38.340	39.110	24.230	10,578,600
2013-05-06	37.940	38.630	37.620	38.380	23.777	6,788,400
2013-05-03	36.660	38.070	36.270	37.590	23.288	10,445,900
2013-05-02	36.900	37.380	35.810	36.980	22.910	10,783,700
2013-05-01	39.970	39.990	38.640	38.780	21.961	10,743,736
2013-04-30	42.820	42.950	39.960	40.320	22.833	17,947,179
2013-04-29	40.610	41.600	40.610	41.200	23.331	8,295,911
2013-04-26	41.090	41.090	39.980	40.720	23.059	7,906,885
2013-04-25	42.340	42.500	41.020	41.240	23.354	10,442,668
2013-04-24	40.830	42.340	40.830	41.970	23.767	12,390,097
2013-04-23	39.940	41.040	39.520	40.650	23.020	11,223,893
2013-04-22	39.450	40.300	38.650	39.790	22.533	10,429,540
2013-04-19	38.880	39.470	38.140	39.240	22.221	7,772,432
2013-04-18	38.300	39.170	37.830	38.690	21.910	9,805,413
2013-04-17	39.000	39.050	37.670	38.240	21.655	9,168,158
2013-04-16	39.410	39.890	38.960	39.640	22.448	9,992,487
2013-04-15	40.270	40.350	38.620	38.800	21.972	13,846,430
2013-04-12	40.830	41.470	39.760	40.910	23.167	13,962,941
2013-04-11	42.940	43.000	40.870	41.260	23.365	16,643,569
2013-04-10	42.700	43.300	42.320	42.970	24.334	10,941,860
2013-04-09	42.260	42.790	41.600	42.660	24.158	9,363,874
2013-04-08	41.860	42.200	40.760	42.120	23.852	8,857,462
2013-04-05	40.930	42.070	40.070	41.980	23.773	12,865,549
2013-04-04	40.320	41.480	39.800	41.440	23.467	10,896,240
2013-04-03	42.570	42.730	39.920	40.600	22.991	22,586,505
2013-04-02	45.200	45.270	41.900	42.410	24.016	20,779,655
2013-04-01	45.300	45.530	44.540	44.970	25.466	9,176,144
2013-03-28	45.300	45.790	44.980	45.490	25.761	8,856,149
2013-03-27	44.770	45.440	44.710	44.950	25.455	8,239,133
2013-03-26	44.860	45.280	44.560	44.950	25.455	10,483,474
2013-03-25	44.440	44.930	44.100	44.280	25.075	10,046,640
2013-03-22	44.210	44.610	44.010	44.240	25.053	7,874,831
2013-03-21	44.290	44.880	44.020	44.020	24.928	9,938,662

← NewerPage 57 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.