Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	19.200	19.840	19.180	19.730	10.635	13,549,846
2010-05-07	19.230	19.570	18.310	18.520	9.983	18,320,780
2010-05-06	20.210	20.320	18.120	19.350	10.430	18,023,869
2010-05-05	20.050	20.850	19.640	20.360	10.975	11,902,282
2010-05-04	21.090	21.090	20.280	20.470	11.034	13,089,382
2010-05-03	21.020	21.420	20.800	21.370	11.519	9,739,444
2010-04-30	21.180	21.490	20.750	20.790	11.206	13,170,775
2010-04-29	20.520	21.240	20.450	21.160	11.406	14,630,062
2010-04-28	20.020	20.450	20.020	20.430	11.012	14,050,351
2010-04-27	20.360	20.580	19.880	19.900	10.727	22,198,245
2010-04-26	19.920	20.320	19.860	20.120	10.845	18,712,651
2010-04-23	19.490	19.910	19.450	19.880	10.716	10,359,633
2010-04-22	19.130	19.480	18.860	19.450	10.484	7,964,320
2010-04-21	19.600	19.750	19.000	19.230	10.366	12,050,082
2010-04-20	19.160	19.670	19.020	19.580	10.554	12,273,695
2010-04-19	19.040	19.360	18.760	19.010	10.247	12,104,016
2010-04-16	19.770	19.800	18.860	19.150	10.322	28,844,076
2010-04-15	20.370	20.420	19.680	19.870	10.711	25,871,350
2010-04-14	19.780	20.380	19.700	20.360	10.975	17,821,479
2010-04-13	19.600	19.830	19.440	19.670	10.603	15,432,839
2010-04-12	19.920	20.000	19.540	19.600	10.565	11,397,730
2010-04-09	20.220	20.450	19.850	20.010	10.786	9,463,319
2010-04-08	19.720	20.210	19.310	20.020	10.791	13,149,442
2010-04-07	20.610	20.610	20.000	20.110	10.840	9,113,567
2010-04-06	20.560	20.840	20.460	20.740	11.180	8,179,182
2010-04-05	20.140	20.660	19.960	20.630	11.120	11,105,413
2010-04-01	19.840	20.210	19.680	20.020	10.791	11,606,355
2010-03-31	19.810	19.820	19.500	19.700	10.619	12,576,952
2010-03-30	19.920	19.960	19.700	19.840	10.694	9,559,810
2010-03-29	19.840	19.990	19.640	19.890	10.721	9,463,428
2010-03-26	20.000	20.070	19.300	19.720	10.630	14,513,551
2010-03-25	20.810	21.000	19.840	19.870	10.711	14,255,476
2010-03-24	20.110	20.760	19.960	20.690	11.152	12,482,649
2010-03-23	20.300	20.360	20.100	20.300	10.942	8,356,957
2010-03-22	19.790	20.380	19.650	20.290	10.937	10,229,119
2010-03-19	20.310	20.660	19.960	20.310	10.948	10,598,453
2010-03-18	20.670	20.840	20.350	20.550	11.077	8,108,947
2010-03-17	20.630	20.970	20.550	20.660	11.136	11,251,571
2010-03-16	20.420	20.600	20.260	20.560	11.082	9,592,739
2010-03-15	20.360	20.420	19.920	20.360	10.975	10,811,564
2010-03-12	20.520	20.580	20.110	20.440	11.018	10,460,609
2010-03-11	20.410	20.910	20.180	20.410	11.002	13,469,984
2010-03-10	19.610	20.590	19.590	20.520	11.061	18,427,774
2010-03-09	19.430	19.700	19.410	19.530	10.527	8,237,601
2010-03-08	19.590	19.880	19.550	19.620	10.576	8,676,295
2010-03-05	18.920	19.630	18.920	19.570	10.549	15,482,288
2010-03-04	18.670	18.860	18.500	18.820	10.145	9,867,989
2010-03-03	18.310	18.840	18.270	18.620	10.037	12,679,898
2010-03-02	17.590	18.420	17.510	18.200	9.810	14,737,493
2010-03-01	17.650	17.760	17.600	17.640	9.508	6,410,621
2010-02-26	17.460	17.780	17.420	17.520	9.444	7,680,099
2010-02-25	17.320	17.450	17.120	17.450	9.406	10,209,099
2010-02-24	17.490	17.790	17.290	17.600	9.487	9,561,779
2010-02-23	17.710	17.780	17.280	17.480	9.422	11,636,440
2010-02-22	17.990	18.000	17.700	17.780	9.584	10,545,175
2010-02-19	17.750	17.940	17.570	17.890	9.643	9,502,593
2010-02-18	17.780	17.870	17.610	17.690	9.535	12,758,884
2010-02-17	18.000	18.100	17.710	17.820	9.605	8,019,239
2010-02-16	17.840	18.030	17.770	17.970	9.686	9,928,488
2010-02-12	17.780	17.800	17.510	17.700	9.541	12,805,708

← NewerPage 70 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.