Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	31.620	32.000	31.490	31.750	17.795	5,705,976
2012-09-21	32.480	32.690	31.880	31.970	17.918	8,333,873
2012-09-20	32.090	32.280	31.780	32.140	18.014	8,895,533
2012-09-19	31.710	32.260	31.530	32.220	18.059	9,126,476
2012-09-18	31.800	31.800	31.120	31.600	17.711	13,113,778
2012-09-17	33.150	33.190	31.870	32.040	17.958	16,040,119
2012-09-14	33.000	34.360	32.930	33.750	18.916	12,722,673
2012-09-13	32.730	32.880	32.000	32.790	18.378	12,592,159
2012-09-12	33.130	33.600	32.760	32.780	18.372	12,298,967
2012-09-11	32.540	32.880	32.320	32.770	18.367	8,930,322
2012-09-10	32.120	32.550	31.870	32.020	17.946	6,772,516
2012-09-07	31.450	32.390	31.350	32.180	18.036	8,514,821
2012-09-06	31.550	31.800	31.090	31.420	17.610	11,116,572
2012-09-05	30.950	31.520	30.750	31.220	17.498	10,620,114
2012-09-04	31.300	31.440	30.560	31.020	17.386	8,100,961
2012-08-31	30.900	31.360	30.650	31.260	17.520	9,974,326
2012-08-30	30.630	30.910	30.520	30.730	17.223	9,175,487
2012-08-29	30.940	31.120	30.600	30.770	17.246	9,197,039
2012-08-28	30.910	31.480	30.640	31.120	17.442	14,353,061
2012-08-27	29.670	31.000	29.640	30.770	17.246	21,629,583
2012-08-24	29.050	29.500	28.840	29.240	16.388	7,570,261
2012-08-23	29.510	29.720	29.150	29.210	16.371	6,186,351
2012-08-22	29.650	29.730	29.320	29.550	16.562	8,229,396
2012-08-21	29.880	30.340	29.750	29.800	16.702	14,571,642
2012-08-20	28.790	29.780	28.790	29.750	16.674	12,705,716
2012-08-17	28.990	28.990	28.610	28.800	16.142	7,655,156
2012-08-16	28.590	29.060	28.320	29.020	16.265	8,768,410
2012-08-15	28.740	29.090	28.450	28.600	16.030	8,138,157
2012-08-14	28.700	28.890	28.520	28.710	16.091	8,015,191
2012-08-13	28.990	29.110	28.320	28.530	15.990	8,572,037
2012-08-10	28.580	29.250	28.500	29.100	16.212	8,591,948
2012-08-09	28.770	29.160	28.570	28.860	16.078	9,275,151
2012-08-08	28.430	29.260	28.240	28.760	16.022	9,889,979
2012-08-07	28.430	29.060	28.390	28.560	15.911	13,191,343
2012-08-06	27.940	28.350	27.880	28.140	15.677	9,057,664
2012-08-03	27.830	28.100	27.310	27.840	15.510	9,699,185
2012-08-02	27.000	27.530	26.650	27.300	15.209	12,233,108
2012-08-01	27.670	27.730	26.730	27.150	15.125	14,079,889
2012-07-31	27.130	28.090	27.000	27.500	15.320	24,909,833
2012-07-30	26.280	26.580	25.930	26.080	14.529	9,665,052
2012-07-27	25.410	26.230	25.020	26.100	14.540	10,944,814
2012-07-26	25.220	25.640	25.050	25.510	14.212	6,807,634
2012-07-25	25.290	25.430	24.670	24.930	13.889	8,424,238
2012-07-24	25.790	25.830	24.660	25.200	14.039	11,321,150
2012-07-23	25.180	25.750	24.660	25.650	14.290	8,714,038
2012-07-20	25.200	25.610	25.110	25.540	14.228	7,192,831
2012-07-19	25.840	26.000	25.220	25.420	14.162	8,269,437
2012-07-18	25.360	26.250	25.260	25.820	14.384	10,198,924
2012-07-17	25.360	25.700	25.030	25.450	14.178	9,699,404
2012-07-16	24.810	25.260	24.630	25.240	14.061	8,155,879
2012-07-13	24.350	24.990	24.330	24.860	13.850	7,325,643
2012-07-12	23.920	24.570	23.630	24.300	13.538	11,489,079
2012-07-11	23.750	24.170	23.710	24.020	13.382	8,426,535
2012-07-10	23.910	24.270	23.470	23.640	13.170	10,723,716
2012-07-09	24.570	24.620	23.570	23.810	13.265	10,419,037
2012-07-06	24.000	24.630	23.920	24.560	13.682	7,695,524
2012-07-05	24.900	25.060	24.370	24.410	13.599	6,511,379
2012-07-03	24.400	25.100	24.340	25.010	13.933	6,447,270
2012-07-02	24.480	24.480	23.880	24.190	13.476	7,418,523
2012-06-29	24.560	24.610	23.890	24.150	13.454	8,783,617

← NewerPage 60 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.