Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	25.070	25.160	24.680	25.120	13.699	8,760,314
2011-07-15	25.030	25.410	24.990	25.260	13.775	8,517,009
2011-07-14	25.740	25.850	24.730	24.820	13.535	13,098,353
2011-07-13	25.610	26.100	25.430	25.500	13.906	9,492,747
2011-07-12	25.060	25.600	24.940	25.240	13.764	8,938,199
2011-07-11	25.610	25.760	25.180	25.320	13.808	7,025,340
2011-07-08	25.900	26.210	25.740	26.180	14.277	10,222,883
2011-07-07	25.690	26.380	25.610	26.320	14.353	10,870,203
2011-07-06	25.460	25.660	25.190	25.300	13.797	7,064,614
2011-07-05	25.640	25.740	25.200	25.490	13.901	8,481,454
2011-07-01	25.570	25.910	25.020	25.790	14.064	9,789,331
2011-06-30	25.080	25.630	25.070	25.570	13.944	9,105,143
2011-06-29	24.840	25.200	24.240	24.950	13.606	11,836,205
2011-06-28	23.920	24.730	23.870	24.600	13.415	10,790,997
2011-06-27	23.170	23.840	23.120	23.700	12.924	9,700,717
2011-06-24	24.710	24.870	22.960	23.180	12.641	18,432,587
2011-06-23	24.530	24.810	23.870	24.760	13.502	14,821,403
2011-06-22	24.910	25.410	24.750	24.950	13.606	9,156,561
2011-06-21	24.450	24.970	24.380	24.890	13.573	8,145,924
2011-06-20	23.930	24.340	23.800	24.240	13.219	6,830,717
2011-06-17	24.450	24.620	23.760	24.100	13.143	11,521,461
2011-06-16	24.300	24.700	23.850	24.170	13.181	8,267,796
2011-06-15	24.950	25.130	24.200	24.340	13.273	10,756,646
2011-06-14	24.680	25.570	24.680	25.260	13.775	17,345,808
2011-06-13	24.990	25.390	24.140	24.330	13.268	11,010,563
2011-06-10	25.190	25.320	24.780	24.960	13.612	7,580,217
2011-06-09	25.180	25.810	25.140	25.400	13.852	8,189,575
2011-06-08	25.550	25.840	25.050	25.160	13.721	7,338,990
2011-06-07	25.270	25.920	25.240	25.570	13.944	8,813,045
2011-06-06	26.170	26.370	24.910	25.100	13.688	12,833,605
2011-06-03	26.040	26.690	25.820	26.330	14.359	6,412,043
2011-06-02	27.060	27.230	26.390	26.460	14.430	9,919,298
2011-06-01	27.340	27.650	26.950	27.090	14.773	15,786,748
2011-05-31	27.400	27.580	26.850	27.500	14.997	8,960,735
2011-05-27	26.570	27.170	26.540	26.920	14.680	7,645,638
2011-05-26	26.230	26.630	25.930	26.420	14.408	8,994,868
2011-05-25	25.620	26.510	25.600	26.260	14.321	10,326,704
2011-05-24	26.260	26.570	25.730	25.840	14.091	8,037,618
2011-05-23	25.710	25.960	25.210	25.930	14.141	8,157,302
2011-05-20	26.510	26.560	25.910	26.050	14.206	11,162,301
2011-05-19	26.780	26.850	26.210	26.510	14.457	7,981,715
2011-05-18	26.110	26.810	26.110	26.580	14.495	11,618,608
2011-05-17	26.040	26.430	25.590	25.900	14.124	13,934,825
2011-05-16	26.560	27.040	26.160	26.230	14.304	8,955,156
2011-05-13	26.920	27.280	26.460	26.680	14.522	10,199,800
2011-05-12	26.860	26.900	26.180	26.530	14.441	12,143,400
2011-05-11	28.210	28.460	27.000	27.060	14.729	16,123,044
2011-05-10	27.990	28.700	27.810	28.480	15.502	14,142,357
2011-05-09	26.850	27.750	26.850	27.680	15.067	10,332,064
2011-05-06	26.710	27.530	26.550	26.790	14.582	10,035,262
2011-05-05	26.360	26.760	25.760	26.310	14.321	12,522,362
2011-05-04	27.190	27.190	26.150	26.690	14.528	14,641,768
2011-05-03	27.990	28.000	26.990	27.210	14.811	8,839,192
2011-05-02	28.420	28.600	27.820	27.980	15.230	7,995,499
2011-04-29	28.120	28.390	28.060	28.300	15.404	7,315,687
2011-04-28	27.950	28.420	27.590	28.140	15.317	8,267,686
2011-04-27	28.620	28.620	27.410	28.010	15.246	15,454,172
2011-04-26	29.310	29.550	27.840	28.020	15.252	23,192,800
2011-04-25	28.900	29.350	28.510	29.110	15.845	13,438,258
2011-04-21	28.530	29.100	28.450	29.030	15.801	10,948,861

← NewerPage 65 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.