Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	44.610	45.290	44.130	44.840	23.092	7,930,515
2008-06-12	44.800	45.920	44.200	44.420	22.875	10,928,732
2008-06-11	44.660	45.050	43.060	44.680	23.009	13,438,149
2008-06-10	44.850	45.670	44.200	44.600	22.968	13,490,223
2008-06-09	46.790	46.850	44.570	45.350	23.354	14,715,285
2008-06-06	49.300	49.330	46.200	46.330	23.859	22,088,845
2008-06-05	49.740	49.840	48.340	49.640	25.564	12,517,767
2008-06-04	52.520	52.860	49.050	49.380	25.430	18,735,297
2008-06-03	52.680	53.940	51.780	52.110	26.836	15,331,863
2008-06-02	50.920	52.970	50.840	52.880	27.232	16,497,520
2008-05-30	49.200	51.200	48.780	50.840	26.182	15,678,333
2008-05-29	49.570	49.600	48.440	48.640	25.049	9,111,051
2008-05-28	48.090	49.600	48.000	49.560	25.522	14,339,714
2008-05-27	48.750	48.750	46.860	47.470	24.446	12,489,432
2008-05-23	49.990	50.240	48.210	48.610	25.033	7,532,737
2008-05-22	49.500	50.890	49.410	49.810	25.574	11,475,732
2008-05-21	50.150	50.770	49.380	49.500	25.415	13,461,561
2008-05-20	49.610	50.250	48.790	50.120	25.733	9,875,210
2008-05-19	48.500	50.350	48.500	49.690	25.512	13,333,234
2008-05-16	47.550	48.840	47.460	48.430	24.865	11,238,115
2008-05-15	47.760	47.950	46.680	47.640	24.460	10,348,912
2008-05-14	47.170	48.580	47.000	47.430	24.352	12,060,475
2008-05-13	47.050	47.480	46.460	47.140	24.203	11,323,775
2008-05-12	45.060	47.240	45.010	47.030	24.147	14,272,433
2008-05-09	45.790	46.140	44.550	44.560	22.878	16,144,049
2008-05-08	47.900	48.110	45.940	46.270	23.756	14,755,434
2008-05-07	47.870	48.900	47.520	47.610	24.444	11,819,576
2008-05-06	48.820	48.950	47.200	47.800	24.542	13,908,678
2008-05-05	49.540	49.880	48.750	49.270	25.297	6,819,340
2008-05-02	49.750	49.860	48.720	49.380	25.353	7,941,018
2008-05-01	48.610	50.030	47.390	49.750	25.543	15,165,247
2008-04-30	51.130	51.130	48.310	48.850	25.081	17,525,333
2008-04-29	53.360	53.360	50.900	51.490	26.437	11,362,831
2008-04-28	51.770	53.070	51.300	52.930	27.176	10,984,635
2008-04-25	51.740	52.040	50.850	51.850	26.621	6,908,610
2008-04-24	52.200	52.840	50.060	51.380	26.380	10,140,942
2008-04-23	53.010	54.230	51.720	52.200	26.801	10,156,477
2008-04-22	53.810	55.000	52.580	52.790	27.104	9,943,147
2008-04-21	52.500	53.930	52.430	53.500	27.469	7,007,070
2008-04-18	53.200	54.000	52.150	52.550	26.981	9,776,750
2008-04-17	51.670	53.940	51.300	52.990	27.207	13,901,458
2008-04-16	49.100	51.800	48.790	51.680	26.534	15,346,413
2008-04-15	48.640	48.760	47.600	48.560	24.932	7,675,176
2008-04-14	48.490	49.070	47.610	48.000	24.645	9,006,355
2008-04-11	48.600	49.080	47.580	47.700	24.491	6,263,478
2008-04-10	48.810	49.330	47.940	49.120	25.220	9,297,140
2008-04-09	50.230	50.620	48.750	49.000	25.158	9,084,138
2008-04-08	49.500	50.470	49.320	49.930	25.636	5,357,756
2008-04-07	51.090	51.160	49.480	49.630	25.482	8,256,527
2008-04-04	51.800	52.110	49.750	50.610	25.985	9,889,760
2008-04-03	51.730	52.950	51.320	51.600	26.493	7,328,268
2008-04-02	51.990	53.200	51.280	51.970	26.683	11,657,226
2008-04-01	49.260	51.910	49.260	51.910	26.652	11,979,628
2008-03-31	49.250	49.660	48.140	49.110	25.215	8,174,915
2008-03-28	49.080	50.080	48.510	48.950	25.132	7,976,026
2008-03-27	50.300	50.760	48.450	48.470	24.886	15,682,052
2008-03-26	48.280	50.020	47.940	48.960	25.138	14,930,912
2008-03-25	48.760	50.950	47.630	48.100	24.696	21,265,281
2008-03-24	49.690	51.700	49.690	50.080	25.713	9,065,103
2008-03-20	48.960	50.530	48.140	49.510	25.420	17,605,523

← NewerPage 78 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.