Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	18.300	18.520	18.220	18.220	9.875	5,484,660
2010-10-27	17.950	18.330	17.900	18.200	9.864	9,680,478
2010-10-26	17.970	18.220	17.560	18.000	9.756	11,241,178
2010-10-25	17.750	17.970	17.710	17.770	9.631	5,997,964
2010-10-22	17.690	17.780	17.550	17.650	9.566	4,016,074
2010-10-21	18.190	18.200	17.520	17.690	9.588	9,601,600
2010-10-20	18.040	18.240	17.930	18.150	9.837	6,028,049
2010-10-19	18.150	18.320	17.930	18.040	9.777	7,023,699
2010-10-18	18.020	18.500	17.930	18.450	10.000	6,484,794
2010-10-15	18.300	18.340	17.930	18.100	9.810	6,048,507
2010-10-14	18.360	18.680	18.000	18.160	9.842	7,054,112
2010-10-13	18.050	18.500	18.040	18.260	9.897	8,368,881
2010-10-12	18.000	18.030	17.720	17.970	9.739	5,063,032
2010-10-11	17.970	18.160	17.870	18.090	9.804	5,047,607
2010-10-08	17.640	17.990	17.550	17.890	9.696	4,772,466
2010-10-07	17.520	17.720	17.430	17.670	9.577	5,555,223
2010-10-06	17.550	17.700	17.310	17.440	9.452	6,377,364
2010-10-05	17.390	17.700	17.350	17.580	9.528	5,770,522
2010-10-04	17.570	17.650	17.170	17.250	9.349	4,836,902
2010-10-01	17.690	17.770	17.450	17.650	9.566	6,201,886
2010-09-30	17.450	17.600	17.210	17.510	9.490	9,520,207
2010-09-29	17.000	17.500	16.980	17.270	9.360	8,992,571
2010-09-28	16.850	17.150	16.800	17.070	9.252	7,503,199
2010-09-27	16.810	17.100	16.710	16.880	9.149	6,131,761
2010-09-24	16.860	16.970	16.750	16.820	9.116	7,432,198
2010-09-23	16.670	16.850	16.570	16.640	9.019	6,659,397
2010-09-22	17.010	17.240	16.730	16.770	9.089	8,908,114
2010-09-21	17.210	17.330	17.030	17.150	9.295	6,866,053
2010-09-20	17.000	17.330	16.960	17.240	9.344	7,486,570
2010-09-17	17.260	17.330	16.950	16.990	9.208	8,578,492
2010-09-16	17.220	17.370	17.130	17.210	9.328	5,761,442
2010-09-15	17.280	17.380	17.020	17.340	9.398	5,620,972
2010-09-14	17.390	17.510	17.140	17.420	9.441	6,193,134
2010-09-13	17.120	17.390	16.990	17.360	9.409	7,076,101
2010-09-10	16.890	17.250	16.890	16.960	9.192	6,856,317
2010-09-09	17.010	17.090	16.760	16.830	9.122	3,417,000
2010-09-08	16.900	17.120	16.760	16.870	9.143	5,192,124
2010-09-07	16.800	17.110	16.600	16.920	9.170	10,061,299
2010-09-03	16.890	16.990	16.740	16.940	9.181	6,111,193
2010-09-02	16.230	16.740	16.210	16.640	9.019	8,773,333
2010-09-01	16.010	16.330	15.910	16.200	8.780	8,932,948
2010-08-31	15.990	16.090	15.650	15.770	8.547	9,043,989
2010-08-30	16.090	16.300	16.020	16.020	8.683	8,304,554
2010-08-27	15.720	16.150	15.490	16.100	8.726	8,540,530
2010-08-26	16.180	16.190	15.550	15.650	8.482	13,813,829
2010-08-25	16.070	16.130	15.720	16.070	8.710	11,271,044
2010-08-24	16.180	16.300	16.030	16.190	8.775	12,288,246
2010-08-23	16.580	16.800	16.310	16.370	8.872	7,687,538
2010-08-20	16.580	16.710	16.290	16.540	8.964	9,190,147
2010-08-19	16.990	17.100	16.600	16.750	9.078	10,236,339
2010-08-18	16.810	17.200	16.630	17.040	9.235	10,287,101
2010-08-17	17.050	17.060	16.600	16.740	9.073	12,198,428
2010-08-16	16.840	16.980	16.710	16.900	9.159	9,002,854
2010-08-13	16.910	17.180	16.850	16.850	9.105	9,303,376
2010-08-12	17.120	17.170	16.890	16.930	9.148	12,214,619
2010-08-11	17.690	17.700	17.080	17.140	9.262	9,417,371
2010-08-10	18.060	18.130	17.780	17.990	9.721	9,102,627
2010-08-09	18.110	18.270	18.070	18.230	9.851	5,302,946
2010-08-06	18.100	18.320	17.670	18.060	9.759	9,371,313
2010-08-05	17.920	18.390	17.710	18.310	9.894	11,932,258

← NewerPage 68 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.