Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	21.240	21.930	21.060	21.720	11.873	12,940,598
2011-10-10	20.290	21.120	20.240	21.040	11.501	8,111,682
2011-10-07	20.580	20.630	19.550	19.780	10.813	12,041,330
2011-10-06	19.650	20.510	19.420	20.290	11.091	13,232,477
2011-10-05	18.230	19.760	17.770	19.610	10.720	16,606,482
2011-10-04	16.820	17.960	16.400	17.960	9.818	17,279,292
2011-10-03	17.650	17.970	17.050	17.170	9.386	11,707,550
2011-09-30	18.180	18.500	17.770	17.780	9.719	11,280,234
2011-09-29	19.020	19.180	18.130	18.600	10.168	12,898,807
2011-09-28	19.310	19.520	18.430	18.460	10.091	8,493,050
2011-09-27	19.720	20.010	19.060	19.200	10.496	10,807,517
2011-09-26	18.750	19.240	18.020	19.200	10.496	10,179,561
2011-09-23	18.600	18.970	18.370	18.480	10.102	10,192,032
2011-09-22	18.870	19.300	18.220	18.570	10.151	18,024,744
2011-09-21	21.020	21.240	19.860	19.890	10.873	11,498,815
2011-09-20	21.520	21.770	20.950	20.980	11.469	7,202,568
2011-09-19	21.750	21.760	21.060	21.410	11.704	8,526,745
2011-09-16	22.500	22.590	21.910	22.190	12.130	10,415,427
2011-09-15	22.370	22.490	21.960	22.410	12.250	12,256,410
2011-09-14	22.290	22.330	21.540	21.960	12.004	12,568,200
2011-09-13	22.380	22.550	21.810	22.090	12.075	12,425,980
2011-09-12	21.940	22.720	21.710	22.340	12.212	11,739,495
2011-09-09	22.770	23.080	22.050	22.320	12.201	12,624,541
2011-09-08	22.720	23.850	22.560	23.190	12.677	19,422,767
2011-09-07	22.050	22.400	21.900	22.280	12.179	8,203,578
2011-09-06	21.010	21.740	20.800	21.650	11.835	12,863,799
2011-09-02	21.870	22.290	21.560	21.940	11.993	10,283,162
2011-09-01	22.850	22.990	22.420	22.490	12.294	12,254,003
2011-08-31	22.310	23.270	22.220	22.720	12.420	16,895,955
2011-08-30	21.560	22.170	21.250	22.000	12.026	11,639,285
2011-08-29	21.210	21.730	20.910	21.700	11.862	9,838,889
2011-08-26	19.990	20.990	19.820	20.870	11.408	9,672,492
2011-08-25	20.590	20.800	19.920	20.210	11.048	11,279,796
2011-08-24	20.120	20.560	19.800	20.460	11.184	10,152,758
2011-08-23	19.170	20.230	18.950	20.130	11.004	13,727,293
2011-08-22	19.490	19.620	18.780	18.940	10.353	17,420,965
2011-08-19	18.930	19.650	18.750	18.820	10.288	13,861,418
2011-08-18	19.770	19.850	19.060	19.260	10.528	17,667,334
2011-08-17	21.250	21.570	20.760	20.950	11.452	8,722,243
2011-08-16	21.240	21.320	20.720	20.970	11.463	12,410,227
2011-08-15	21.140	21.620	21.050	21.530	11.769	9,518,238
2011-08-12	21.020	21.300	20.620	20.900	11.398	12,806,911
2011-08-11	19.520	21.120	19.430	20.760	11.321	16,758,001
2011-08-10	19.670	20.300	19.200	19.260	10.503	23,576,247
2011-08-09	19.000	20.090	18.560	20.040	10.929	22,451,834
2011-08-08	19.260	19.590	17.870	18.320	9.991	23,414,226
2011-08-05	21.300	21.730	19.310	20.710	11.294	20,200,163
2011-08-04	22.800	22.860	20.880	21.000	11.452	26,635,071
2011-08-03	23.600	23.660	22.550	23.260	12.684	18,014,351
2011-08-02	24.630	25.020	23.550	23.560	12.848	15,237,779
2011-08-01	25.410	25.550	24.530	24.940	13.601	12,056,974
2011-07-29	24.470	25.230	24.110	25.120	13.699	15,104,092
2011-07-28	25.530	25.790	24.780	24.840	13.546	10,342,785
2011-07-27	26.210	26.470	25.340	25.440	13.873	12,563,715
2011-07-26	26.270	26.830	25.330	26.480	14.440	15,803,158
2011-07-25	26.190	27.100	26.110	26.680	14.550	11,398,277
2011-07-22	26.950	26.950	26.430	26.710	14.566	7,663,470
2011-07-21	25.970	27.000	25.830	26.890	14.664	14,948,307
2011-07-20	25.820	25.940	25.670	25.740	14.037	6,167,097
2011-07-19	25.370	25.730	25.260	25.650	13.988	9,109,957

← NewerPage 64 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.