Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	16.800	17.800	16.530	17.720	9.241	16,967,065
2008-12-02	16.860	17.440	16.550	17.380	9.064	14,337,636
2008-12-01	17.570	17.600	16.170	16.230	8.464	13,123,405
2008-11-28	18.200	18.500	17.460	18.350	9.570	4,394,379
2008-11-26	17.360	18.450	17.150	18.360	9.575	14,893,278
2008-11-25	17.830	17.940	16.650	17.630	9.195	13,074,722
2008-11-24	17.060	17.850	16.370	17.410	9.080	14,716,160
2008-11-21	14.590	16.500	14.300	16.360	8.532	19,979,175
2008-11-20	15.980	16.010	13.940	14.050	7.328	18,400,424
2008-11-19	18.250	18.250	16.400	16.450	8.579	14,435,768
2008-11-18	19.090	19.310	17.410	18.500	9.648	16,548,829
2008-11-17	19.100	19.730	18.750	18.890	9.852	12,659,112
2008-11-14	18.960	20.720	18.250	19.510	10.175	15,986,403
2008-11-13	17.640	19.450	16.700	19.350	10.092	14,864,616
2008-11-12	18.510	18.850	17.570	17.620	9.189	11,375,193
2008-11-11	19.480	19.490	18.320	19.110	9.966	10,736,188
2008-11-10	19.950	20.180	19.050	19.730	10.290	10,747,018
2008-11-07	18.850	19.740	18.500	19.240	10.034	12,417,775
2008-11-06	20.410	20.500	18.390	18.660	9.654	16,890,813
2008-11-05	21.380	22.100	20.660	20.700	10.709	17,322,396
2008-11-04	20.660	22.000	20.000	21.970	11.366	19,671,980
2008-11-03	21.210	21.210	19.710	20.290	10.497	13,004,050
2008-10-31	18.890	21.400	18.550	20.580	10.647	27,362,690
2008-10-30	18.500	19.500	17.620	19.220	9.943	21,761,301
2008-10-29	17.340	18.940	16.520	17.450	9.028	24,186,152
2008-10-28	16.990	17.170	15.690	16.810	8.696	26,388,265
2008-10-27	15.540	16.500	15.110	15.110	7.817	16,196,342
2008-10-24	14.640	16.350	14.590	15.960	8.257	17,660,770
2008-10-23	18.290	18.290	15.820	17.080	8.836	23,813,207
2008-10-22	19.200	19.650	17.130	17.920	9.271	16,709,100
2008-10-21	19.640	21.000	19.430	20.110	10.404	16,727,041
2008-10-20	19.360	20.200	18.750	20.110	10.404	18,551,614
2008-10-17	17.190	19.500	16.830	18.120	9.374	17,679,696
2008-10-16	17.800	18.460	15.760	17.620	9.115	25,633,076
2008-10-15	21.000	21.300	17.380	17.520	9.064	18,845,682
2008-10-14	22.570	23.800	20.900	21.900	11.330	18,294,415
2008-10-13	20.000	21.800	17.410	21.590	11.169	22,556,967
2008-10-10	17.260	20.300	16.980	18.300	9.467	33,674,961
2008-10-09	23.070	23.170	18.840	19.060	9.860	19,547,154
2008-10-08	21.510	23.110	20.020	22.440	11.609	25,651,237
2008-10-07	24.680	25.320	22.550	22.750	11.769	19,984,207
2008-10-06	24.350	24.350	21.490	24.350	12.597	23,794,391
2008-10-03	26.230	28.290	25.460	25.710	13.301	16,613,593
2008-10-02	29.350	29.350	25.820	25.880	13.389	16,250,604
2008-10-01	29.790	30.360	28.690	29.280	15.148	14,249,569
2008-09-30	30.750	30.830	29.540	30.300	15.675	12,574,217
2008-09-29	33.010	33.500	28.200	29.980	15.510	18,859,575
2008-09-26	34.310	35.780	32.900	34.170	17.677	12,501,794
2008-09-25	34.380	36.160	33.750	35.710	18.474	13,601,593
2008-09-24	33.040	34.080	32.100	34.000	17.589	12,057,193
2008-09-23	32.210	33.750	32.090	32.690	16.912	14,019,829
2008-09-22	34.030	34.470	31.580	32.000	16.555	13,312,339
2008-09-19	34.000	34.410	32.250	34.180	17.683	16,661,729
2008-09-18	31.240	32.650	30.260	32.160	16.638	18,205,801
2008-09-17	31.510	33.700	30.040	30.530	15.794	20,334,287
2008-09-16	30.420	32.200	28.910	31.770	16.436	22,057,666
2008-09-15	33.600	33.720	30.370	31.190	16.136	23,872,174
2008-09-12	33.820	36.220	33.400	35.870	18.557	25,458,802
2008-09-11	31.330	33.150	30.650	33.030	17.088	22,830,139
2008-09-10	30.780	31.660	29.320	30.900	15.986	18,671,407

← NewerPage 76 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.