Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	18.010	18.090	17.610	18.000	9.676	14,182,616
2010-02-10	18.010	18.110	17.630	18.000	9.676	8,711,194
2010-02-09	18.070	18.290	17.830	18.100	9.729	9,645,579
2010-02-08	18.140	18.220	17.810	17.850	9.595	7,159,464
2010-02-05	18.050	18.170	17.490	18.160	9.762	13,516,261
2010-02-04	18.640	18.720	18.080	18.110	9.735	10,470,127
2010-02-03	18.930	19.150	18.640	18.940	10.181	8,913,037
2010-02-02	19.210	19.310	18.820	19.260	10.353	12,607,912
2010-02-01	18.660	19.190	18.650	19.160	10.299	13,116,404
2010-01-29	18.460	19.050	18.390	18.420	9.901	16,339,109
2010-01-28	18.650	18.780	18.000	18.430	9.907	16,059,701
2010-01-27	18.840	19.060	18.330	18.690	10.046	25,500,812
2010-01-26	18.260	19.050	18.180	19.020	10.224	22,434,767
2010-01-25	18.330	18.550	18.050	18.350	9.864	10,782,683
2010-01-22	18.690	18.750	18.090	18.180	9.772	15,366,215
2010-01-21	19.080	19.210	18.530	18.900	10.159	14,618,575
2010-01-20	18.690	19.220	18.620	19.120	10.278	19,232,082
2010-01-19	18.750	18.930	18.570	18.870	10.143	13,518,667
2010-01-15	18.250	18.790	18.150	18.770	10.089	21,476,533
2010-01-14	18.060	18.370	17.900	18.270	9.821	9,420,981
2010-01-13	18.200	18.200	17.660	18.060	9.708	16,334,733
2010-01-12	18.170	18.280	17.790	18.210	9.788	10,643,854
2010-01-11	18.860	18.930	18.220	18.510	9.950	10,924,575
2010-01-08	18.930	18.980	18.530	18.690	10.046	13,914,258
2010-01-07	18.780	19.050	18.380	18.950	10.186	12,077,869
2010-01-06	18.390	19.020	18.160	18.810	10.111	16,896,939
2010-01-05	18.120	18.570	17.970	18.350	9.864	17,087,295
2010-01-04	17.250	17.940	17.110	17.890	9.616	15,454,500
2009-12-31	16.900	16.940	16.620	16.750	9.004	4,796,643
2009-12-30	16.740	16.940	16.740	16.860	9.063	4,828,260
2009-12-29	16.810	16.890	16.730	16.800	9.031	5,036,995
2009-12-28	17.020	17.120	16.720	16.810	9.036	5,171,885
2009-12-24	16.940	17.090	16.810	17.060	9.170	2,154,633
2009-12-23	16.970	17.140	16.690	16.910	9.090	7,816,302
2009-12-22	17.100	17.150	16.930	17.040	9.160	5,454,793
2009-12-21	16.760	17.160	16.720	17.100	9.192	7,622,336
2009-12-18	16.740	16.940	16.650	16.690	8.971	8,950,452
2009-12-17	16.630	16.960	16.630	16.690	8.971	8,944,653
2009-12-16	16.920	17.050	16.690	16.710	8.982	8,013,112
2009-12-15	16.800	17.070	16.680	16.770	9.014	8,078,205
2009-12-14	16.810	16.970	16.720	16.790	9.025	7,588,640
2009-12-11	16.840	16.890	16.480	16.610	8.928	8,010,924
2009-12-10	16.320	16.820	16.320	16.750	9.004	12,262,318
2009-12-09	16.310	16.610	16.160	16.270	8.746	10,628,976
2009-12-08	16.220	16.460	16.120	16.200	8.708	8,823,001
2009-12-07	16.460	16.680	16.150	16.360	8.794	11,021,284
2009-12-04	16.260	16.480	16.020	16.410	8.821	16,022,177
2009-12-03	15.960	16.250	15.960	15.970	8.584	12,154,449
2009-12-02	16.130	16.190	15.930	16.010	8.606	13,324,701
2009-12-01	15.990	16.230	15.910	16.080	8.644	10,439,933
2009-11-30	16.050	16.070	15.800	15.890	8.541	12,686,899
2009-11-27	15.970	16.170	15.760	16.000	8.601	6,467,400
2009-11-25	16.100	16.370	15.950	16.350	8.789	9,853,986
2009-11-24	16.340	16.370	15.950	16.010	8.606	16,276,641
2009-11-23	16.660	16.750	16.180	16.230	8.724	14,302,956
2009-11-20	16.600	16.740	16.360	16.470	8.853	13,906,600
2009-11-19	16.740	16.800	16.270	16.360	8.794	12,123,489
2009-11-18	16.920	17.150	16.740	16.820	9.041	11,022,597
2009-11-17	17.010	17.070	16.740	16.880	9.074	11,447,616
2009-11-16	17.130	17.480	17.010	17.070	9.176	13,674,125

← NewerPage 71 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.