Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.460	44.950	43.950	44.670	25.296	11,067,451
2013-03-19	44.450	44.680	43.500	44.220	25.041	9,488,262
2013-03-18	43.550	45.050	43.390	44.390	25.138	8,223,817
2013-03-15	43.900	44.970	43.850	44.180	25.019	14,199,135
2013-03-14	43.730	44.000	42.510	43.840	24.826	17,769,623
2013-03-13	43.500	44.550	43.200	43.420	24.588	22,653,567
2013-03-12	43.560	45.780	43.560	45.550	25.795	16,207,391
2013-03-11	45.060	45.100	43.110	43.720	24.758	24,984,663
2013-03-08	46.870	47.090	45.390	45.500	25.766	12,394,911
2013-03-07	47.570	47.710	46.160	46.510	26.338	11,980,285
2013-03-06	48.550	48.790	47.510	47.620	26.967	9,469,883
2013-03-05	48.930	48.970	47.580	48.240	27.318	9,969,184
2013-03-04	46.410	48.560	46.410	48.510	27.471	12,168,671
2013-03-01	45.310	46.900	44.700	46.630	26.406	10,803,906
2013-02-28	46.010	46.550	45.510	45.590	25.817	10,069,942
2013-02-27	44.940	46.140	44.620	45.990	26.044	9,202,837
2013-02-26	44.180	45.080	43.690	44.930	25.443	9,532,350
2013-02-25	46.180	46.500	44.220	44.250	25.058	9,192,663
2013-02-22	45.950	46.300	44.980	46.070	26.089	8,310,680
2013-02-21	44.740	45.860	43.510	45.530	25.783	13,766,130
2013-02-20	47.720	47.850	44.710	44.930	25.443	15,708,965
2013-02-19	47.550	47.840	46.850	47.730	27.029	8,853,086
2013-02-15	47.360	47.660	46.770	47.290	26.780	9,522,176
2013-02-14	46.300	47.500	46.240	47.230	26.746	9,986,798
2013-02-13	45.790	46.360	45.500	46.240	26.185	6,991,426
2013-02-12	46.130	46.450	45.340	45.650	25.851	8,582,321
2013-02-11	46.040	46.840	46.040	46.140	26.129	7,771,995
2013-02-08	45.580	46.320	45.570	46.130	26.010	8,800,902
2013-02-07	45.620	45.790	44.940	45.320	25.553	10,490,475
2013-02-06	45.550	46.060	45.160	45.440	25.621	9,823,026
2013-02-05	45.140	46.090	44.980	45.700	25.767	11,483,390
2013-02-04	44.450	45.530	44.250	44.900	25.316	12,627,714
2013-02-01	44.190	44.960	43.840	44.850	25.288	9,777,078
2013-01-31	43.090	44.230	42.970	43.730	24.657	11,166,896
2013-01-30	44.250	44.400	42.600	43.750	24.668	21,610,767
2013-01-29	42.190	43.830	41.850	43.770	24.679	28,202,226
2013-01-28	38.410	39.040	38.120	38.810	21.882	12,465,145
2013-01-25	37.950	38.230	37.690	38.100	21.482	9,988,767
2013-01-24	37.800	38.380	37.760	37.960	21.403	8,727,494
2013-01-23	37.340	38.350	37.000	37.970	21.409	10,946,783
2013-01-22	37.140	37.510	36.660	37.160	20.952	6,592,116
2013-01-18	37.010	37.610	36.210	36.760	20.727	12,426,090
2013-01-17	37.260	37.470	36.750	36.820	20.760	13,657,387
2013-01-16	35.750	37.010	35.690	36.790	20.744	12,130,819
2013-01-15	35.030	36.040	35.010	35.800	20.185	7,713,575
2013-01-14	34.700	35.410	34.610	35.330	19.920	6,249,475
2013-01-11	34.790	34.950	34.560	34.700	19.565	5,177,793
2013-01-10	34.670	35.290	34.450	34.900	19.678	10,320,468
2013-01-09	34.760	34.900	34.050	34.370	19.379	11,273,014
2013-01-08	34.320	34.850	34.200	34.670	19.548	14,459,726
2013-01-07	34.970	34.970	34.060	34.350	19.368	12,946,287
2013-01-04	34.920	35.660	34.290	35.310	19.909	11,940,354
2013-01-03	35.400	35.570	34.540	34.720	19.576	9,637,593
2013-01-02	34.980	35.540	34.560	35.480	20.005	10,071,145
2012-12-31	32.970	34.140	32.900	34.120	19.238	9,587,378
2012-12-28	33.560	33.560	32.890	33.100	18.663	6,129,573
2012-12-27	33.700	34.100	33.080	33.830	19.075	6,086,688
2012-12-26	33.910	34.380	33.670	33.680	18.990	4,689,431
2012-12-24	33.900	34.000	33.600	33.740	19.024	2,965,287
2012-12-21	33.930	34.280	33.560	34.140	19.249	9,025,828

← NewerPage 58 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.