Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	17.630	18.040	17.540	17.980	9.716	13,504,555
2010-08-03	17.190	17.750	17.070	17.680	9.554	17,017,936
2010-08-02	17.250	17.260	16.990	17.110	9.246	12,490,198
2010-07-30	16.870	17.050	16.660	16.990	9.181	15,187,783
2010-07-29	17.150	17.300	16.720	16.900	9.132	11,965,844
2010-07-28	17.360	17.620	17.010	17.030	9.203	14,969,858
2010-07-27	18.050	18.150	17.280	17.390	9.397	18,512,340
2010-07-26	17.100	17.640	17.020	17.560	9.489	19,168,849
2010-07-23	17.080	17.150	16.850	17.090	9.235	12,842,685
2010-07-22	17.150	17.380	16.860	17.150	9.267	15,970,431
2010-07-21	17.440	17.440	16.850	17.030	9.203	11,047,650
2010-07-20	17.070	17.320	16.980	17.280	9.338	13,105,792
2010-07-19	17.330	17.370	16.950	17.150	9.267	8,783,179
2010-07-16	17.750	17.840	17.290	17.360	9.381	6,840,126
2010-07-15	17.730	17.950	17.420	17.880	9.662	8,010,049
2010-07-14	17.950	18.030	17.410	17.630	9.527	11,127,293
2010-07-13	18.120	18.200	17.970	18.090	9.775	6,272,777
2010-07-12	17.880	18.030	17.570	17.790	9.613	6,491,249
2010-07-09	17.890	17.960	17.630	17.890	9.667	7,113,735
2010-07-08	17.750	17.980	17.500	17.900	9.673	7,451,453
2010-07-07	17.050	17.660	16.910	17.610	9.516	9,322,959
2010-07-06	17.200	17.560	16.690	16.850	9.105	10,676,784
2010-07-02	17.360	17.460	16.730	16.910	9.138	9,118,928
2010-07-01	18.030	18.140	16.980	17.260	9.327	13,377,432
2010-06-30	17.700	18.370	17.640	17.980	9.716	13,990,947
2010-06-29	18.230	18.260	17.370	17.680	9.554	11,692,234
2010-06-28	18.800	18.800	18.380	18.500	9.997	7,789,499
2010-06-25	18.130	18.920	17.880	18.770	10.143	18,288,289
2010-06-24	18.050	18.260	17.850	18.070	9.765	9,442,205
2010-06-23	18.000	18.210	17.560	18.160	9.813	12,458,472
2010-06-22	18.080	18.260	17.700	17.800	9.619	7,452,875
2010-06-21	18.250	18.590	18.000	18.140	9.802	9,741,523
2010-06-18	17.980	18.070	17.700	17.990	9.721	8,844,115
2010-06-17	18.190	18.250	17.750	17.940	9.694	8,686,251
2010-06-16	18.140	18.220	17.730	18.160	9.813	9,435,422
2010-06-15	17.760	18.230	17.720	18.200	9.835	9,000,338
2010-06-14	17.460	18.150	17.460	17.530	9.473	12,665,785
2010-06-11	16.970	17.280	16.870	17.250	9.321	6,600,977
2010-06-10	16.680	17.300	16.670	17.270	9.332	11,099,724
2010-06-09	16.970	17.050	16.240	16.360	8.840	24,325,199
2010-06-08	16.970	17.320	16.450	16.860	9.111	15,670,784
2010-06-07	17.380	17.470	17.030	17.110	9.246	15,098,513
2010-06-04	17.700	17.910	17.160	17.270	9.332	13,236,962
2010-06-03	17.880	18.250	17.720	18.200	9.835	11,537,324
2010-06-02	17.550	17.830	17.210	17.830	9.635	15,593,438
2010-06-01	18.230	18.920	17.520	17.560	9.489	18,158,103
2010-05-28	18.740	19.000	18.420	18.680	10.094	11,715,974
2010-05-27	17.950	18.830	17.940	18.800	10.159	14,812,104
2010-05-26	17.690	18.020	17.530	17.590	9.505	12,686,899
2010-05-25	17.150	17.410	16.830	17.380	9.392	13,703,991
2010-05-24	17.980	18.240	17.710	17.710	9.570	8,673,670
2010-05-21	17.420	18.320	17.310	18.140	9.802	15,423,759
2010-05-20	18.390	18.470	17.760	17.880	9.662	18,157,337
2010-05-19	18.990	19.090	18.380	18.820	10.170	13,770,616
2010-05-18	19.700	19.960	18.900	19.040	10.289	11,493,892
2010-05-17	20.000	20.270	19.060	19.460	10.516	14,606,979
2010-05-14	20.440	20.520	19.790	20.130	10.851	9,933,520
2010-05-13	20.550	20.860	20.460	20.630	11.120	10,202,425
2010-05-12	19.650	20.610	19.600	20.560	11.082	11,441,052
2010-05-11	19.450	19.960	19.350	19.570	10.549	9,557,075

← NewerPage 69 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.