Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	18.200	18.600	18.140	18.490	9.855	14,374,504
2009-08-20	17.520	18.000	17.520	17.950	9.567	10,482,270
2009-08-19	17.060	17.710	17.050	17.650	9.407	9,339,369
2009-08-18	17.200	17.380	17.150	17.250	9.194	10,463,672
2009-08-17	17.230	17.450	17.050	17.150	9.141	8,041,228
2009-08-14	18.210	18.300	17.630	17.790	9.482	9,415,402
2009-08-13	18.220	18.350	18.020	18.210	9.706	11,046,774
2009-08-12	18.120	18.350	17.980	18.070	9.631	9,022,546
2009-08-11	18.410	18.480	18.000	18.210	9.706	10,377,793
2009-08-10	18.270	18.570	18.180	18.520	9.871	8,860,087
2009-08-07	18.970	18.980	18.500	18.520	9.791	15,052,893
2009-08-06	18.750	18.970	18.600	18.700	9.886	13,994,886
2009-08-05	18.650	18.990	18.540	18.830	9.955	13,095,399
2009-08-04	18.470	18.840	18.360	18.730	9.902	9,031,955
2009-08-03	18.300	18.690	18.160	18.640	9.854	13,182,809
2009-07-31	17.790	18.210	17.780	18.000	9.516	12,739,958
2009-07-30	17.900	18.200	17.670	18.040	9.537	12,725,627
2009-07-29	17.980	18.020	17.350	17.700	9.357	15,171,154
2009-07-28	18.260	18.420	17.750	18.320	9.685	24,111,213
2009-07-27	18.350	18.910	18.150	18.770	9.923	17,206,104
2009-07-24	18.140	18.460	17.970	18.310	9.680	13,268,470
2009-07-23	17.850	18.390	17.840	18.320	9.685	13,357,302
2009-07-22	17.740	17.900	17.600	17.720	9.368	13,859,120
2009-07-21	17.970	18.150	17.780	17.930	9.479	13,018,162
2009-07-20	17.610	17.850	17.480	17.810	9.416	11,111,211
2009-07-17	17.170	17.480	17.150	17.420	9.209	12,290,981
2009-07-16	16.850	17.250	16.800	17.210	9.098	15,529,330
2009-07-15	16.730	17.050	16.670	17.000	8.987	11,853,271
2009-07-14	16.340	16.660	16.200	16.390	8.665	11,800,103
2009-07-13	15.620	16.270	15.500	16.210	8.570	12,949,240
2009-07-10	15.800	15.940	15.450	15.570	8.231	13,121,983
2009-07-09	16.080	16.290	15.610	15.840	8.374	16,642,256
2009-07-08	16.150	16.200	15.290	15.820	8.364	19,264,574
2009-07-07	16.590	16.610	15.840	15.860	8.385	15,635,886
2009-07-06	16.250	16.670	15.950	16.650	8.802	16,084,863
2009-07-02	17.170	17.170	16.370	16.550	8.749	14,225,173
2009-07-01	17.250	17.590	17.050	17.420	9.209	20,542,913
2009-06-30	16.550	16.950	16.380	16.890	8.929	15,490,931
2009-06-29	16.630	16.840	16.470	16.630	8.792	14,043,787
2009-06-26	16.570	16.580	16.210	16.480	8.712	13,195,390
2009-06-25	16.000	16.700	15.910	16.690	8.823	14,896,779
2009-06-24	16.390	16.790	15.890	16.030	8.475	21,116,826
2009-06-23	16.450	16.640	15.950	16.560	8.755	14,680,495
2009-06-22	17.040	17.070	16.230	16.250	8.591	14,982,439
2009-06-19	18.000	18.000	17.110	17.190	9.088	19,092,597
2009-06-18	17.280	17.680	17.070	17.420	9.209	11,595,306
2009-06-17	17.120	17.350	16.800	17.240	9.114	18,260,173
2009-06-16	17.450	17.800	17.150	17.250	9.119	15,223,338
2009-06-15	17.490	17.590	17.100	17.310	9.151	15,499,245
2009-06-12	17.590	17.830	17.460	17.610	9.310	14,836,719
2009-06-11	18.360	18.360	17.630	17.670	9.342	21,485,613
2009-06-10	18.340	18.480	18.060	18.190	9.616	18,161,385
2009-06-09	18.600	18.670	18.050	18.150	9.595	15,468,175
2009-06-08	18.190	18.370	17.920	18.240	9.643	15,162,512
2009-06-05	18.710	18.740	18.100	18.210	9.627	23,244,765
2009-06-04	18.430	19.020	18.200	18.250	9.648	80,196,217
2009-06-03	19.640	19.790	18.120	18.400	9.727	53,201,111
2009-06-02	22.700	22.840	22.360	22.380	11.832	9,346,698
2009-06-01	22.860	23.490	22.640	22.810	12.059	11,765,642
2009-05-29	22.250	22.490	21.910	22.370	11.826	9,309,065

← NewerPage 73 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.