Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	26.300	26.300	25.040	25.400	14.052	17,330,929
2012-04-02	25.660	26.540	25.380	26.330	14.566	9,081,403
2012-03-30	26.760	26.990	25.220	25.770	14.256	18,384,561
2012-03-29	27.050	27.050	26.080	26.650	14.743	12,737,661
2012-03-28	27.430	27.690	26.930	27.320	15.114	12,209,696
2012-03-27	27.020	27.860	26.910	27.520	15.224	13,477,314
2012-03-26	27.250	27.270	26.670	27.050	14.964	8,125,904
2012-03-23	26.510	26.930	26.270	26.690	14.765	8,607,920
2012-03-22	26.830	26.900	26.250	26.440	14.627	10,648,558
2012-03-21	27.500	27.680	27.110	27.140	15.014	7,889,272
2012-03-20	27.610	27.610	27.260	27.460	15.191	9,405,556
2012-03-19	28.040	28.170	27.810	27.950	15.462	7,663,470
2012-03-16	28.130	28.600	27.980	27.990	15.484	12,380,689
2012-03-15	28.040	28.200	27.670	28.020	15.501	10,996,779
2012-03-14	28.360	28.590	27.860	27.980	15.479	8,983,381
2012-03-13	28.340	28.500	27.930	28.480	15.755	12,062,225
2012-03-12	28.450	28.510	27.830	28.220	15.611	10,991,527
2012-03-09	27.900	28.680	27.760	28.560	15.800	17,737,350
2012-03-08	27.190	28.090	27.190	27.870	15.418	17,973,435
2012-03-07	25.230	27.200	25.220	27.000	14.937	23,120,705
2012-03-06	25.250	25.430	25.070	25.170	13.924	7,909,511
2012-03-05	25.970	26.050	25.500	25.690	14.212	8,166,929
2012-03-02	25.510	26.800	25.510	26.020	14.394	12,929,548
2012-03-01	24.630	25.970	24.630	25.700	14.217	16,143,830
2012-02-29	24.820	25.100	24.450	24.490	13.548	9,602,913
2012-02-28	24.520	24.850	23.950	24.790	13.714	14,623,389
2012-02-27	24.250	24.670	24.150	24.530	13.570	9,934,505
2012-02-24	25.810	25.860	24.290	24.390	13.493	14,939,117
2012-02-23	25.550	25.840	25.220	25.800	14.273	8,348,423
2012-02-22	25.690	25.700	25.270	25.510	14.112	7,055,315
2012-02-21	25.110	25.800	25.110	25.530	14.123	8,739,200
2012-02-17	25.390	25.590	24.850	24.990	13.825	8,732,855
2012-02-16	25.040	25.650	24.650	25.350	14.024	11,733,916
2012-02-15	24.660	25.060	24.560	24.870	13.758	11,305,505
2012-02-14	24.340	24.860	24.300	24.620	13.620	7,654,718
2012-02-13	24.980	25.040	24.340	24.450	13.526	8,089,911
2012-02-10	24.980	25.290	24.670	24.810	13.642	7,612,818
2012-02-09	25.260	25.380	24.830	25.290	13.906	10,514,762
2012-02-08	25.290	25.680	24.870	25.040	13.769	12,446,110
2012-02-07	24.730	25.390	24.550	25.290	13.906	11,299,270
2012-02-06	24.300	24.940	24.210	24.860	13.670	8,115,292
2012-02-03	24.330	24.680	24.010	24.630	13.543	9,529,506
2012-02-02	24.190	24.210	23.900	24.080	13.241	9,327,116
2012-02-01	24.520	24.680	23.920	23.980	13.186	14,013,812
2012-01-31	24.470	24.820	23.520	23.990	13.191	13,635,507
2012-01-30	23.800	24.450	23.700	24.280	13.351	8,490,315
2012-01-27	23.800	24.480	23.680	24.120	13.263	12,493,480
2012-01-26	24.740	24.790	23.680	23.890	13.136	10,611,472
2012-01-25	23.980	24.860	23.570	24.650	13.554	14,999,178
2012-01-24	23.340	24.350	23.270	24.190	13.301	12,892,134
2012-01-23	23.520	23.760	23.240	23.520	12.933	8,930,213
2012-01-20	23.050	23.510	22.810	23.510	12.927	9,967,325
2012-01-19	23.240	23.300	22.790	23.000	12.647	10,919,652
2012-01-18	22.350	23.200	22.320	23.050	12.674	17,263,539
2012-01-17	21.190	22.070	21.140	22.030	12.113	16,177,197
2012-01-13	20.730	21.230	20.590	21.020	11.558	9,392,865
2012-01-12	20.370	21.120	20.300	20.940	11.514	14,806,743
2012-01-11	19.960	20.520	19.720	20.450	11.245	12,648,719
2012-01-10	19.940	20.230	19.850	20.080	11.041	10,333,924
2012-01-09	20.460	20.500	19.560	19.610	10.783	12,095,483

← NewerPage 62 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.