Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.540	17.900	17.020	17.200	9.027	14,553,044
2009-03-02	18.840	18.930	16.900	16.980	8.912	18,260,063
2009-02-27	19.650	20.260	19.090	19.380	10.172	12,349,291
2009-02-26	20.910	20.970	20.160	20.240	10.623	10,815,065
2009-02-25	20.250	21.040	19.390	20.520	10.770	17,364,843
2009-02-24	18.800	20.040	18.620	19.870	10.429	12,513,391
2009-02-23	19.480	19.880	18.460	18.520	9.720	15,257,690
2009-02-20	20.050	20.100	18.540	19.150	10.051	18,159,087
2009-02-19	21.700	21.940	20.390	20.650	10.838	16,400,592
2009-02-18	22.340	22.340	21.000	21.250	11.153	14,391,570
2009-02-17	23.400	23.660	22.020	22.110	11.604	15,269,724
2009-02-13	23.520	24.500	23.500	24.070	12.633	11,761,594
2009-02-12	22.690	24.140	22.400	23.990	12.591	20,075,885
2009-02-11	23.600	23.760	22.460	23.020	12.082	15,060,989
2009-02-10	24.650	25.000	22.930	23.200	12.176	13,652,464
2009-02-09	23.810	24.880	23.790	24.470	12.843	11,221,049
2009-02-06	23.620	23.950	23.230	23.740	12.381	12,517,001
2009-02-05	23.710	24.020	23.060	23.710	12.365	16,986,100
2009-02-04	23.600	24.390	23.570	23.920	12.475	13,843,367
2009-02-03	23.140	23.740	22.870	23.510	12.261	12,636,466
2009-02-02	23.600	23.600	22.520	22.900	11.943	13,790,745
2009-01-30	25.040	25.200	23.650	24.120	12.579	15,540,489
2009-01-29	24.780	25.150	24.060	24.690	12.877	11,000,608
2009-01-28	24.670	25.590	23.920	25.250	13.169	17,186,412
2009-01-27	25.190	25.350	23.560	24.260	12.652	18,059,861
2009-01-26	24.430	26.200	24.430	25.850	13.482	16,496,973
2009-01-23	22.600	24.850	22.440	24.590	12.824	13,704,538
2009-01-22	24.400	24.870	22.730	23.300	12.152	20,108,923
2009-01-21	23.670	24.990	23.430	24.930	13.002	15,346,523
2009-01-20	23.590	24.500	23.040	23.380	12.193	18,460,812
2009-01-16	23.680	24.250	22.880	24.030	12.532	14,213,576
2009-01-15	22.250	23.080	21.190	22.870	11.927	14,985,940
2009-01-14	23.390	23.460	21.340	22.180	11.568	15,644,966
2009-01-13	23.040	24.360	23.010	23.990	12.511	13,248,996
2009-01-12	23.870	23.960	22.680	22.950	11.969	11,172,256
2009-01-09	24.680	24.860	23.430	24.000	12.517	10,060,424
2009-01-08	23.240	24.760	23.240	24.600	12.830	11,724,726
2009-01-07	24.510	24.800	23.050	23.680	12.350	10,543,534
2009-01-06	25.360	25.900	24.670	24.950	13.012	16,844,756
2009-01-05	23.470	24.900	23.150	24.600	12.830	18,548,989
2009-01-02	21.690	23.520	21.500	23.240	12.120	10,336,878
2008-12-31	21.440	21.990	20.840	21.640	11.286	9,048,693
2008-12-30	20.830	21.560	20.380	21.550	11.239	6,485,451
2008-12-29	21.010	21.540	20.400	20.830	10.863	6,917,690
2008-12-26	20.710	20.800	20.210	20.640	10.764	3,432,425
2008-12-24	20.090	20.610	19.750	20.490	10.686	3,348,515
2008-12-23	20.580	21.430	20.050	20.400	10.639	9,454,895
2008-12-22	22.700	22.700	20.130	20.630	10.759	12,795,315
2008-12-19	22.600	22.880	21.680	22.720	11.849	17,750,916
2008-12-18	22.620	23.490	21.680	22.040	11.495	17,799,927
2008-12-17	20.890	22.810	20.580	22.350	11.656	18,171,778
2008-12-16	19.800	20.940	19.380	20.830	10.863	13,730,028
2008-12-15	19.900	20.140	18.970	19.330	10.081	10,494,195
2008-12-12	18.490	19.450	18.000	19.170	9.998	10,059,221
2008-12-11	19.880	20.580	19.130	19.510	10.175	12,450,376
2008-12-10	19.500	20.250	18.910	19.610	10.227	12,048,003
2008-12-09	18.330	19.580	18.260	18.790	9.800	12,754,399
2008-12-08	17.560	18.880	17.500	18.530	9.664	16,522,682
2008-12-05	15.880	17.020	15.100	16.960	8.845	14,038,864
2008-12-04	17.290	18.750	15.760	16.200	8.449	19,501,316

← NewerPage 75 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.