Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	24.320	24.430	23.950	24.320	13.214	11,445,209
2011-01-24	24.140	24.440	23.940	24.410	13.263	7,696,290
2011-01-21	24.010	24.360	23.850	24.130	13.111	12,301,811
2011-01-20	24.550	24.700	23.520	24.080	13.084	14,924,457
2011-01-19	25.510	25.570	24.690	24.780	13.464	10,150,132
2011-01-18	25.090	25.570	24.890	25.570	13.893	9,282,043
2011-01-14	25.090	25.090	24.450	24.990	13.578	11,481,092
2011-01-13	24.650	25.180	24.570	25.040	13.605	11,747,810
2011-01-12	24.420	24.810	24.300	24.560	13.344	12,895,525
2011-01-11	23.850	24.340	23.800	24.160	13.127	9,830,793
2011-01-10	23.580	23.900	23.430	23.730	12.893	9,251,630
2011-01-07	23.770	23.940	23.500	23.830	12.948	6,761,139
2011-01-06	23.880	23.990	23.460	23.780	12.921	8,324,684
2011-01-05	23.130	23.820	23.030	23.760	12.910	11,372,896
2011-01-04	23.860	23.890	23.010	23.190	12.600	9,992,049
2011-01-03	23.480	23.790	23.370	23.750	12.904	6,397,384
2010-12-31	23.150	23.700	23.000	23.120	12.562	4,971,136
2010-12-30	23.420	23.480	23.080	23.140	12.573	5,125,171
2010-12-29	22.910	23.500	22.870	23.350	12.687	5,334,563
2010-12-28	23.030	23.230	22.880	22.910	12.448	4,233,014
2010-12-27	22.890	23.050	22.750	23.010	12.502	6,138,653
2010-12-23	22.810	23.050	22.630	23.020	12.508	6,429,329
2010-12-22	22.770	23.000	22.670	22.720	12.345	9,163,563
2010-12-21	22.240	22.840	21.980	22.800	12.388	11,851,958
2010-12-20	21.250	22.190	21.190	22.180	12.051	10,800,843
2010-12-17	21.230	21.380	21.060	21.080	11.454	9,266,071
2010-12-16	21.100	21.370	20.900	21.310	11.579	6,358,875
2010-12-15	21.350	21.540	21.050	21.050	11.437	7,470,598
2010-12-14	21.540	21.540	21.190	21.400	11.627	7,094,262
2010-12-13	21.770	21.800	21.340	21.360	11.606	7,873,409
2010-12-10	21.070	21.660	21.030	21.620	11.747	8,932,619
2010-12-09	21.160	21.260	20.790	20.990	11.405	6,386,553
2010-12-08	21.300	21.440	20.780	21.090	11.459	11,316,664
2010-12-07	21.220	21.440	21.140	21.240	11.541	10,517,825
2010-12-06	20.950	21.300	20.900	20.980	11.399	9,152,951
2010-12-03	20.580	21.120	20.500	21.080	11.454	11,365,019
2010-12-02	20.180	20.780	20.150	20.730	11.263	11,231,879
2010-12-01	19.750	20.230	19.690	20.160	10.954	9,524,145
2010-11-30	19.310	19.660	19.240	19.480	10.584	8,559,237
2010-11-29	19.470	19.640	19.230	19.570	10.633	6,539,276
2010-11-26	19.650	19.720	19.400	19.560	10.628	2,741,673
2010-11-24	19.450	19.870	19.410	19.840	10.780	7,169,420
2010-11-23	19.540	19.620	19.210	19.360	10.519	8,825,736
2010-11-22	19.400	19.750	19.200	19.690	10.698	6,907,078
2010-11-19	19.700	19.730	19.270	19.570	10.633	8,392,293
2010-11-18	19.300	19.930	19.300	19.760	10.736	8,799,151
2010-11-17	18.700	19.320	18.650	19.100	10.378	6,675,150
2010-11-16	19.300	19.440	18.620	18.760	10.193	13,830,129
2010-11-15	19.910	19.990	19.480	19.520	10.606	7,285,602
2010-11-12	19.780	20.200	19.660	19.970	10.823	10,441,792
2010-11-11	19.500	19.980	19.390	19.960	10.818	11,582,178
2010-11-10	19.100	19.570	18.920	19.540	10.590	9,412,557
2010-11-09	19.210	19.370	19.070	19.140	10.373	7,512,498
2010-11-08	19.090	19.250	18.960	19.200	10.406	5,202,955
2010-11-05	18.960	19.220	18.830	19.140	10.373	7,963,117
2010-11-04	18.380	18.970	18.330	18.930	10.260	10,081,866
2010-11-03	18.100	18.260	17.830	18.140	9.832	6,434,361
2010-11-02	17.990	18.100	17.840	18.000	9.756	5,993,479
2010-11-01	18.120	18.290	17.770	17.820	9.658	5,664,841
2010-10-29	18.170	18.240	17.790	17.950	9.729	5,826,535

← NewerPage 67 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.