Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	20.000	20.440	19.830	20.370	11.201	11,848,348
2012-01-05	19.810	19.930	19.120	19.810	10.893	22,271,433
2012-01-04	20.930	21.050	20.300	20.420	11.228	17,317,911
2012-01-03	21.350	21.390	20.790	20.930	11.509	15,346,632
2011-12-30	20.700	21.190	20.610	21.050	11.575	5,880,469
2011-12-29	20.750	20.830	20.520	20.750	11.410	7,035,733
2011-12-28	21.260	21.350	20.620	20.770	11.421	6,982,674
2011-12-27	21.080	21.420	20.970	21.260	11.690	5,413,440
2011-12-23	21.150	21.220	20.830	21.040	11.569	3,695,860
2011-12-22	21.170	21.300	20.830	20.990	11.542	6,274,965
2011-12-21	20.720	21.090	20.450	21.030	11.564	8,634,942
2011-12-20	20.330	20.890	20.270	20.820	11.448	6,960,028
2011-12-19	20.610	20.610	19.820	19.890	10.937	6,375,285
2011-12-16	20.560	20.890	20.310	20.520	11.283	10,754,567
2011-12-15	20.700	20.790	20.270	20.340	11.184	7,511,295
2011-12-14	20.270	20.520	20.000	20.360	11.195	10,360,508
2011-12-13	20.840	21.050	20.260	20.460	11.250	8,598,840
2011-12-12	20.860	20.980	20.330	20.700	11.382	9,597,990
2011-12-09	21.140	21.270	20.840	21.150	11.630	10,122,782
2011-12-08	21.690	21.710	20.710	20.880	11.481	13,032,384
2011-12-07	22.320	22.340	21.830	22.060	12.130	9,617,135
2011-12-06	22.640	22.750	22.250	22.370	12.300	9,063,352
2011-12-05	22.820	23.150	22.450	22.800	12.537	10,882,565
2011-12-02	22.420	23.220	22.410	22.560	12.405	14,033,941
2011-12-01	22.230	22.540	21.910	22.120	12.163	7,588,422
2011-11-30	22.400	22.820	21.980	22.270	12.245	12,791,923
2011-11-29	21.330	21.700	21.050	21.390	11.762	12,771,356
2011-11-28	21.420	21.460	20.970	21.190	11.652	8,892,798
2011-11-25	20.300	20.660	20.170	20.230	11.124	3,141,859
2011-11-23	20.580	20.900	20.360	20.400	11.217	9,759,246
2011-11-22	21.120	21.480	20.810	20.880	11.481	12,574,764
2011-11-21	21.550	21.690	20.670	21.080	11.591	16,846,615
2011-11-18	21.960	22.400	21.690	21.810	11.993	15,370,372
2011-11-17	22.270	22.950	21.630	21.870	12.026	18,641,432
2011-11-16	23.960	24.170	22.500	22.560	12.405	24,252,230
2011-11-15	24.190	25.070	24.130	24.880	13.681	11,241,288
2011-11-14	24.660	24.800	24.000	24.430	13.433	11,716,302
2011-11-11	26.060	26.180	24.530	24.770	13.540	18,234,245
2011-11-10	25.680	26.150	24.670	25.610	14.000	12,377,516
2011-11-09	25.640	26.360	25.440	25.510	13.945	13,917,977
2011-11-08	26.310	26.440	25.920	26.330	14.393	10,239,074
2011-11-07	25.470	26.200	25.380	26.180	14.311	10,555,459
2011-11-04	25.260	25.800	24.810	25.800	14.103	10,865,061
2011-11-03	25.500	25.600	24.800	25.440	13.907	10,433,369
2011-11-02	24.940	25.210	24.550	25.150	13.748	11,045,352
2011-11-01	24.000	24.760	23.430	24.230	13.245	19,386,993
2011-10-31	26.240	26.250	24.360	24.600	13.447	18,510,152
2011-10-28	26.000	26.790	25.820	26.700	14.595	10,858,388
2011-10-27	26.800	26.860	25.650	26.240	14.344	17,853,642
2011-10-26	23.520	25.680	23.410	25.150	13.748	29,167,790
2011-10-25	22.500	22.650	20.790	21.840	11.939	24,505,600
2011-10-24	23.900	24.020	23.070	23.250	12.709	13,177,230
2011-10-21	23.720	24.140	23.290	23.680	12.944	9,570,750
2011-10-20	22.960	23.480	22.580	23.380	12.780	10,660,374
2011-10-19	23.240	23.720	22.710	22.830	12.480	9,635,952
2011-10-18	22.490	23.640	22.140	23.390	12.786	14,124,962
2011-10-17	23.550	23.600	22.520	22.630	12.371	12,764,573
2011-10-14	22.990	23.630	22.930	23.620	12.912	10,899,522
2011-10-13	22.010	22.730	21.780	22.650	12.381	11,377,819
2011-10-12	22.000	22.570	21.700	22.240	12.157	13,967,973

← NewerPage 63 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.