Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	23.380	23.980	23.220	23.930	13.332	9,603,023
2012-06-27	23.460	23.960	23.350	23.620	13.159	10,452,951
2012-06-26	22.970	23.520	22.950	23.350	13.008	8,271,187
2012-06-25	23.130	23.130	22.750	22.970	12.797	8,785,805
2012-06-22	23.200	23.640	23.070	23.500	13.092	10,713,870
2012-06-21	23.640	23.750	22.700	22.990	12.808	12,931,736
2012-06-20	23.160	23.640	23.050	23.540	13.114	14,081,530
2012-06-19	22.470	23.500	22.040	23.030	12.830	14,676,448
2012-06-18	22.050	22.050	21.670	21.790	12.139	6,999,959
2012-06-15	21.810	22.270	21.620	22.240	12.390	8,073,173
2012-06-14	21.720	22.340	21.540	21.890	12.195	9,434,984
2012-06-13	22.150	22.420	21.560	21.740	12.111	10,258,547
2012-06-12	22.050	23.020	21.940	22.280	12.412	18,287,523
2012-06-11	21.560	22.450	21.190	21.850	12.173	14,776,220
2012-06-08	21.330	21.460	21.110	21.270	11.850	7,162,856
2012-06-07	22.090	22.170	21.270	21.450	11.950	6,896,904
2012-06-06	21.330	21.960	21.260	21.720	12.100	7,522,235
2012-06-05	20.340	21.080	20.310	21.000	11.699	7,046,454
2012-06-04	20.730	20.760	20.000	20.370	11.348	7,889,819
2012-06-01	20.630	21.040	20.370	20.680	11.521	8,125,357
2012-05-31	21.760	21.830	20.990	21.100	11.755	10,258,547
2012-05-30	22.050	22.050	21.610	21.810	12.150	9,806,288
2012-05-29	22.570	22.740	22.130	22.370	12.462	6,333,385
2012-05-25	22.060	22.670	22.060	22.340	12.446	4,937,003
2012-05-24	22.330	22.440	21.780	22.120	12.323	9,244,191
2012-05-23	21.770	22.290	21.690	22.210	12.373	8,838,098
2012-05-22	22.010	22.330	21.750	22.060	12.290	9,158,968
2012-05-21	21.330	22.000	21.280	21.880	12.189	7,189,330
2012-05-18	21.810	21.990	21.280	21.440	11.861	8,507,929
2012-05-17	21.800	22.130	21.540	21.590	11.944	9,361,577
2012-05-16	21.670	22.440	21.520	21.830	12.077	9,277,339
2012-05-15	22.060	22.590	21.480	21.520	11.905	10,313,138
2012-05-14	22.080	22.330	22.010	22.050	12.198	7,293,370
2012-05-11	22.340	23.130	22.290	22.540	12.469	6,029,909
2012-05-10	22.890	23.080	22.510	22.560	12.480	6,806,540
2012-05-09	22.180	22.800	21.900	22.480	12.436	11,282,203
2012-05-08	22.670	22.760	21.970	22.560	12.480	10,237,214
2012-05-07	22.730	23.130	22.520	22.880	12.657	6,618,262
2012-05-04	23.380	23.460	22.620	22.950	12.696	7,210,226
2012-05-03	24.170	24.210	23.300	23.540	13.023	9,873,131
2012-05-02	24.640	24.660	24.050	24.210	13.393	8,777,490
2012-05-01	24.950	25.500	24.570	24.840	13.742	9,744,477
2012-04-30	25.320	25.550	24.470	24.700	13.664	8,542,171
2012-04-27	24.900	25.220	24.680	25.120	13.897	8,548,516
2012-04-26	24.050	24.610	23.910	24.570	13.592	5,834,849
2012-04-25	24.170	24.250	23.460	24.160	13.365	8,229,177
2012-04-24	23.710	24.140	23.550	23.930	13.238	8,222,613
2012-04-23	23.380	23.700	23.050	23.620	13.067	6,760,482
2012-04-20	24.120	24.240	23.720	23.750	13.139	7,009,696
2012-04-19	23.880	24.250	23.660	23.900	13.222	7,542,583
2012-04-18	23.930	24.060	23.530	23.880	13.211	8,075,033
2012-04-17	23.990	24.380	23.680	24.080	13.321	12,911,935
2012-04-16	24.060	24.120	23.320	23.360	12.923	12,294,810
2012-04-13	24.670	24.760	24.120	24.140	13.354	9,286,528
2012-04-12	23.860	25.130	23.850	24.930	13.791	10,051,781
2012-04-11	23.990	24.300	23.740	23.790	13.161	9,493,404
2012-04-10	25.120	25.120	23.590	23.600	13.056	16,031,367
2012-04-09	24.560	25.040	24.390	24.710	13.670	6,233,721
2012-04-05	25.110	25.420	24.640	24.940	13.797	11,794,523
2012-04-04	25.490	25.960	25.120	25.270	13.980	11,861,039

← NewerPage 61 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.