Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	17.130	17.480	17.010	17.070	9.176	13,674,125
2009-11-13	17.040	17.260	16.810	17.060	9.170	10,959,583
2009-11-12	17.360	17.490	17.010	17.010	9.143	10,705,118
2009-11-11	17.360	17.690	17.280	17.450	9.380	9,863,066
2009-11-10	17.380	17.450	17.060	17.280	9.289	13,174,714
2009-11-09	17.450	17.610	17.140	17.330	9.315	12,112,768
2009-11-06	17.560	17.800	17.110	17.290	9.294	12,869,378
2009-11-05	17.880	17.960	17.620	17.720	9.444	9,013,138
2009-11-04	18.110	18.320	17.580	17.700	9.434	10,271,238
2009-11-03	17.520	18.050	17.340	17.960	9.572	10,863,639
2009-11-02	18.150	18.320	17.410	17.750	9.460	16,572,240
2009-10-30	18.950	19.040	17.910	18.100	9.647	13,537,922
2009-10-29	18.880	19.160	18.670	18.940	10.095	10,493,757
2009-10-28	19.690	19.880	18.610	18.700	9.967	15,898,774
2009-10-27	19.870	20.640	19.000	19.390	10.335	24,766,300
2009-10-26	20.680	21.390	20.270	20.270	10.804	17,799,161
2009-10-23	20.750	21.780	20.620	20.670	11.017	22,595,038
2009-10-22	20.110	20.430	19.750	20.120	10.724	12,200,507
2009-10-21	19.940	20.930	19.920	20.140	10.734	23,286,118
2009-10-20	19.650	20.440	19.600	20.110	10.718	19,660,602
2009-10-19	19.890	20.010	19.620	19.660	10.478	11,095,895
2009-10-16	20.070	20.110	19.600	19.740	10.521	18,653,138
2009-10-15	18.680	20.150	18.680	20.150	10.740	27,454,586
2009-10-14	18.960	19.140	18.530	18.810	10.025	16,824,517
2009-10-13	19.210	19.400	18.900	19.180	10.223	12,208,384
2009-10-12	19.490	19.780	19.150	19.180	10.223	10,307,449
2009-10-09	19.490	19.600	19.160	19.380	10.329	5,130,532
2009-10-08	19.420	19.670	19.180	19.600	10.446	11,122,917
2009-10-07	19.020	19.660	19.000	19.310	10.292	8,631,551
2009-10-06	19.510	19.700	18.950	19.160	10.212	10,150,460
2009-10-05	18.300	19.340	18.050	19.240	10.255	14,872,164
2009-10-02	18.750	18.870	18.450	18.630	9.929	8,964,892
2009-10-01	19.460	19.700	18.990	18.990	10.121	10,632,586
2009-09-30	19.630	19.790	18.900	19.390	10.335	17,996,191
2009-09-29	19.610	19.840	19.390	19.460	10.372	10,482,489
2009-09-28	19.610	20.020	19.390	19.710	10.505	9,618,339
2009-09-25	18.980	19.830	18.980	19.460	10.372	16,604,294
2009-09-24	19.790	19.790	18.790	18.930	10.089	13,867,982
2009-09-23	20.410	20.490	19.780	19.820	10.564	11,593,118
2009-09-22	20.490	20.820	20.140	20.350	10.846	13,674,125
2009-09-21	20.090	20.210	19.790	20.140	10.734	10,287,757
2009-09-18	20.800	21.080	20.070	20.220	10.777	23,946,785
2009-09-17	19.190	21.100	19.070	20.500	10.926	44,052,426
2009-09-16	18.900	19.230	18.780	19.230	10.249	11,874,495
2009-09-15	19.190	19.250	18.670	18.880	10.063	11,423,001
2009-09-14	18.770	19.150	18.710	19.070	10.164	8,259,372
2009-09-11	18.850	19.190	18.670	18.930	10.089	9,031,079
2009-09-10	18.310	18.750	18.150	18.750	9.993	12,704,075
2009-09-09	18.680	18.790	18.330	18.410	9.812	10,573,182
2009-09-08	18.490	18.910	18.450	18.750	9.993	11,818,044
2009-09-04	17.970	18.400	17.960	18.360	9.786	5,473,829
2009-09-03	18.050	18.190	17.780	18.120	9.658	7,035,514
2009-09-02	18.030	18.290	17.910	17.940	9.562	10,473,190
2009-09-01	18.610	18.970	18.180	18.230	9.716	8,559,237
2009-08-31	18.650	18.750	18.360	18.740	9.988	10,279,115
2009-08-28	19.080	19.180	18.800	19.000	10.127	7,445,873
2009-08-27	18.830	19.130	18.560	19.040	10.148	8,309,039
2009-08-26	18.750	19.180	18.700	19.000	10.127	9,179,863
2009-08-25	19.160	19.190	18.810	18.890	10.068	11,345,436
2009-08-24	18.850	19.370	18.620	18.910	10.079	13,439,462

← NewerPage 72 of 79 · 4,734 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.