Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	21.110	21.990	21.000	21.850	11.551	10,636,196
2009-05-27	20.870	21.660	20.870	21.070	11.139	9,687,808
2009-05-26	20.400	20.970	19.980	20.800	10.996	9,842,390
2009-05-22	20.990	21.020	20.430	20.550	10.864	7,273,240
2009-05-21	21.270	21.270	20.460	20.760	10.896	9,395,381
2009-05-20	21.800	22.580	21.570	21.620	11.347	11,052,135
2009-05-19	21.160	21.820	20.960	21.540	11.305	10,356,023
2009-05-18	21.010	21.250	20.790	20.950	10.996	10,834,867
2009-05-15	21.070	21.650	20.650	20.840	10.938	8,323,043
2009-05-14	20.700	21.550	20.140	21.280	11.169	8,729,245
2009-05-13	20.700	21.350	20.350	20.650	10.838	14,310,833
2009-05-12	22.000	22.040	20.770	21.130	11.090	10,818,894
2009-05-11	22.560	22.730	21.710	21.810	11.447	11,194,793
2009-05-08	22.300	23.620	22.220	23.300	12.229	11,102,568
2009-05-07	23.360	23.610	21.580	21.880	11.484	13,333,563
2009-05-06	22.190	23.000	21.870	22.650	11.888	11,938,822
2009-05-05	21.590	22.030	21.370	21.870	11.478	10,596,484
2009-05-04	20.810	21.920	20.780	21.850	11.468	11,385,258
2009-05-01	19.890	21.000	19.840	20.650	10.838	10,665,953
2009-04-30	20.660	20.740	19.580	19.840	10.413	13,002,956
2009-04-29	20.890	20.940	20.220	20.490	10.754	15,266,661
2009-04-28	20.860	21.270	20.660	20.820	10.927	11,207,592
2009-04-27	21.200	21.260	20.550	20.740	10.885	12,583,407
2009-04-24	21.600	21.920	21.280	21.680	11.379	10,141,052
2009-04-23	20.770	21.600	20.520	21.290	11.174	12,290,652
2009-04-22	20.210	21.140	20.150	20.500	10.759	13,166,071
2009-04-21	19.980	20.490	19.640	20.380	10.696	10,642,979
2009-04-20	21.240	21.300	19.800	20.080	10.539	13,816,564
2009-04-17	21.570	21.910	21.250	21.720	11.400	10,415,099
2009-04-16	21.070	21.750	20.560	21.540	11.305	10,901,601
2009-04-15	20.400	20.990	20.210	20.890	10.964	11,941,776
2009-04-14	20.360	21.000	20.250	20.560	10.791	9,950,586
2009-04-13	20.600	20.830	20.190	20.620	10.822	11,567,628
2009-04-09	20.840	21.100	20.560	21.000	11.022	11,420,485
2009-04-08	19.470	20.330	19.150	20.160	10.581	11,661,055
2009-04-07	19.200	19.770	19.010	19.390	10.177	9,427,107
2009-04-06	19.350	19.700	19.050	19.680	10.329	9,188,725
2009-04-03	19.400	20.090	19.110	19.840	10.413	11,350,469
2009-04-02	19.010	19.820	18.990	19.520	10.245	14,685,856
2009-04-01	17.640	18.570	17.620	18.430	9.673	11,679,435
2009-03-31	18.330	18.380	17.450	17.900	9.395	12,438,124
2009-03-30	18.520	18.710	17.300	17.730	9.306	10,961,114
2009-03-27	19.400	19.740	19.020	19.050	9.998	11,298,066
2009-03-26	19.170	19.980	19.040	19.870	10.429	15,165,028
2009-03-25	18.470	19.090	18.100	18.640	9.783	13,315,840
2009-03-24	18.050	18.670	17.830	18.280	9.594	11,064,388
2009-03-23	18.690	18.690	17.500	18.550	9.736	18,713,636
2009-03-20	19.540	19.570	18.000	18.030	9.463	14,039,849
2009-03-19	19.100	20.080	18.800	19.430	10.198	13,749,392
2009-03-18	18.570	18.740	17.830	18.510	9.715	14,578,753
2009-03-17	17.980	18.520	17.350	18.500	9.710	10,279,662
2009-03-16	17.420	18.520	17.420	17.920	9.405	9,830,575
2009-03-13	17.900	18.000	16.890	17.330	9.096	11,831,282
2009-03-12	17.060	17.640	16.810	17.580	9.227	10,889,895
2009-03-11	17.260	17.720	16.540	17.070	8.959	12,549,930
2009-03-10	17.160	17.660	16.800	17.030	8.938	12,759,760
2009-03-09	15.950	17.240	15.950	16.630	8.728	9,902,779
2009-03-06	16.510	16.890	15.710	16.240	8.524	11,709,738
2009-03-05	16.990	17.140	16.180	16.350	8.581	14,049,476
2009-03-04	17.870	18.270	17.270	17.400	9.132	19,865,508

← NewerPage 74 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.