Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.110	34.380	33.930	34.380	19.385	8,287,925
2012-12-19	34.240	34.490	33.770	34.030	19.187	9,006,464
2012-12-18	34.080	34.260	33.700	34.240	19.306	10,213,693
2012-12-17	33.440	34.070	33.350	34.040	19.193	9,400,633
2012-12-14	32.610	33.470	32.610	33.370	18.815	7,986,856
2012-12-13	32.820	32.850	32.060	32.600	18.381	7,726,156
2012-12-12	32.820	33.410	32.600	32.790	18.488	10,327,141
2012-12-11	32.770	33.010	32.580	32.660	18.415	8,889,625
2012-12-10	31.700	32.700	31.700	32.660	18.415	9,119,803
2012-12-07	32.020	32.240	31.530	31.860	17.964	6,633,031
2012-12-06	31.260	31.810	30.960	31.800	17.930	8,322,605
2012-12-05	32.300	32.500	31.180	31.340	17.671	9,668,553
2012-12-04	31.920	32.440	31.920	32.210	18.161	8,199,311
2012-12-03	32.330	32.500	31.870	31.890	17.981	6,407,777
2012-11-30	32.370	32.430	31.970	32.260	18.189	5,491,880
2012-11-29	31.870	32.340	31.820	32.240	18.178	10,814,081
2012-11-28	30.730	31.800	30.560	31.650	17.845	8,817,312
2012-11-27	31.150	31.560	31.030	31.150	17.563	7,386,688
2012-11-26	31.620	31.750	31.200	31.590	17.812	5,196,281
2012-11-23	31.250	32.040	31.210	31.920	17.998	4,847,952
2012-11-21	30.620	31.190	30.620	31.000	17.479	7,014,400
2012-11-20	30.070	30.710	29.830	30.550	17.225	8,687,563
2012-11-19	29.800	30.500	29.720	30.110	16.977	10,519,357
2012-11-16	29.690	29.750	28.980	29.360	16.456	10,663,984
2012-11-15	28.700	29.750	28.560	29.580	16.579	9,353,153
2012-11-14	29.550	29.750	28.800	28.860	16.175	10,463,563
2012-11-13	29.190	29.720	29.010	29.220	16.377	7,324,111
2012-11-12	29.620	29.890	29.260	29.460	16.512	5,595,044
2012-11-09	29.060	29.860	28.600	29.590	16.584	7,993,858
2012-11-08	29.450	30.570	29.360	29.370	16.461	10,936,718
2012-11-07	29.450	29.760	28.870	29.390	16.472	9,746,555
2012-11-06	29.100	30.500	28.810	30.060	16.848	12,928,564
2012-11-05	28.280	28.970	28.230	28.880	16.187	6,161,299
2012-11-02	29.080	29.170	28.070	28.200	15.805	8,690,845
2012-11-01	28.710	29.210	28.510	28.760	16.119	9,814,712
2012-10-31	29.390	29.630	28.300	29.100	16.310	11,471,684
2012-10-26	28.400	29.100	28.230	29.030	16.271	8,734,934
2012-10-25	28.790	28.980	28.230	28.490	15.968	5,356,443
2012-10-24	28.530	28.950	28.310	28.410	15.923	7,861,265
2012-10-23	28.880	28.880	27.890	28.360	15.895	13,205,674
2012-10-22	29.280	29.800	29.060	29.470	16.517	4,851,999
2012-10-19	29.590	29.970	29.070	29.530	16.551	7,803,721
2012-10-18	29.830	30.120	29.530	29.640	16.612	8,072,845
2012-10-17	29.650	30.160	29.360	30.030	16.831	11,318,962
2012-10-16	29.150	29.550	28.910	29.520	16.545	8,639,427
2012-10-15	28.980	29.320	28.170	28.810	16.147	9,687,151
2012-10-12	28.860	29.360	27.970	29.010	16.259	16,959,626
2012-10-11	29.710	30.150	29.030	29.140	16.332	13,993,354
2012-10-10	31.290	31.400	29.320	29.470	16.517	21,215,395
2012-10-09	31.770	32.120	31.400	31.400	17.599	6,875,681
2012-10-08	31.670	31.830	31.110	31.710	17.773	9,590,113
2012-10-05	32.930	33.440	31.790	31.890	17.874	12,872,223
2012-10-04	32.010	32.880	32.000	32.610	18.277	7,331,113
2012-10-03	31.930	31.990	31.300	31.590	17.705	8,158,614
2012-10-02	32.250	32.410	31.860	32.140	18.014	5,513,104
2012-10-01	31.960	32.430	31.770	32.130	18.008	6,677,010
2012-09-28	31.340	31.740	31.080	31.680	17.756	7,750,443
2012-09-27	31.210	31.550	30.960	31.440	17.621	7,026,434
2012-09-26	31.280	31.400	30.470	30.900	17.319	7,611,177
2012-09-25	31.880	32.080	31.430	31.470	17.638	6,760,264

← NewerPage 59 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.