Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	34.010	34.010	30.340	30.510	15.784	23,325,940
2008-09-08	34.150	34.840	32.890	34.600	17.900	15,708,199
2008-09-05	33.490	33.990	32.030	33.380	17.269	12,797,065
2008-09-04	35.430	35.550	33.510	33.670	17.419	14,395,618
2008-09-03	33.250	35.030	32.790	34.770	17.988	15,801,080
2008-09-02	35.900	35.900	32.770	33.040	17.093	16,015,175
2008-08-29	35.490	35.490	34.610	34.760	17.983	7,639,293
2008-08-28	35.500	35.980	34.150	35.020	18.117	8,822,344
2008-08-27	33.890	35.950	33.800	35.020	18.117	14,515,848
2008-08-26	33.390	34.070	33.150	33.600	17.383	7,780,419
2008-08-25	33.550	34.350	32.880	33.100	17.124	6,218,296
2008-08-22	34.340	34.450	33.250	33.660	17.414	6,817,917
2008-08-21	34.210	34.620	33.740	34.180	17.683	7,122,596
2008-08-20	33.150	35.150	32.800	34.870	18.040	12,426,637
2008-08-19	32.490	33.540	32.240	33.420	17.289	8,844,443
2008-08-18	34.380	34.490	32.400	32.630	16.881	9,019,374
2008-08-15	34.200	34.830	33.720	34.230	17.708	10,195,314
2008-08-14	34.830	34.850	33.600	33.930	17.553	9,542,853
2008-08-13	33.880	35.130	33.500	34.790	17.998	12,718,078
2008-08-12	35.220	35.470	33.630	33.780	17.476	11,187,682
2008-08-11	34.960	35.720	34.160	34.860	18.034	11,685,780
2008-08-08	33.440	34.950	32.810	34.720	17.962	14,495,281
2008-08-07	34.220	34.700	32.770	32.940	17.041	12,751,117
2008-08-06	32.290	34.600	32.290	34.470	17.833	18,913,838
2008-08-05	31.170	32.650	30.750	32.140	16.627	17,012,466
2008-08-04	32.220	32.650	30.780	30.990	16.032	12,555,182
2008-08-01	33.440	33.440	32.160	32.950	16.969	8,831,534
2008-07-31	34.570	34.870	33.250	33.410	17.206	12,143,400
2008-07-30	33.970	35.270	33.250	35.160	18.107	17,037,081
2008-07-29	32.710	33.350	31.300	33.330	17.164	19,187,228
2008-07-28	32.450	32.530	31.590	31.810	16.382	11,725,164
2008-07-25	32.100	32.490	31.500	31.880	16.418	9,425,029
2008-07-24	33.980	33.990	31.230	31.440	16.191	15,544,646
2008-07-23	35.650	35.760	33.430	33.580	17.293	15,197,629
2008-07-22	35.690	36.170	34.490	35.260	18.158	14,795,256
2008-07-21	33.710	36.300	33.450	35.720	18.395	16,163,741
2008-07-18	33.250	34.050	32.670	33.110	17.051	12,135,523
2008-07-17	32.900	33.800	32.250	33.560	17.283	19,379,335
2008-07-16	32.550	33.650	31.560	32.420	16.696	20,302,014
2008-07-15	31.500	33.540	29.700	32.220	16.593	26,357,086
2008-07-14	33.010	33.010	31.400	31.720	16.335	10,065,566
2008-07-11	33.000	33.430	31.280	32.630	16.804	17,316,160
2008-07-10	34.290	34.350	32.830	33.800	17.406	16,154,770
2008-07-09	36.630	36.950	34.230	34.390	17.710	14,195,306
2008-07-08	37.350	37.350	35.050	36.520	18.807	15,566,417
2008-07-07	38.000	38.720	36.320	36.790	18.946	16,237,476
2008-07-03	38.010	38.060	36.560	37.090	19.101	10,385,889
2008-07-02	40.320	40.640	37.760	37.920	19.528	14,708,174
2008-07-01	40.240	40.740	39.400	40.380	20.795	11,799,337
2008-06-30	39.890	41.340	39.710	41.180	21.207	13,361,897
2008-06-27	41.200	41.200	39.200	39.960	20.579	20,900,870
2008-06-26	42.990	43.300	41.040	41.250	21.243	14,082,624
2008-06-25	43.100	44.350	42.700	43.740	22.525	14,631,156
2008-06-24	43.600	43.890	42.060	43.160	22.227	13,005,691
2008-06-23	43.070	43.920	42.500	43.440	22.371	10,395,297
2008-06-20	43.850	43.870	42.250	42.510	21.892	12,715,343
2008-06-19	44.250	44.390	43.350	44.170	22.747	13,659,465
2008-06-18	44.600	45.250	43.340	44.060	22.690	10,563,336
2008-06-17	44.620	45.430	44.350	45.020	23.184	9,261,585
2008-06-16	44.850	44.850	43.660	44.120	22.721	9,513,096

← NewerPage 77 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.