Valero Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 50.200 | 52.410 | 48.900 | 49.040 | 25.179 | 20,350,588 |
| 2008-03-18 | 47.770 | 50.360 | 47.760 | 50.060 | 25.702 | 18,171,668 |
| 2008-03-17 | 47.870 | 48.480 | 44.940 | 46.690 | 23.972 | 16,497,848 |
| 2008-03-14 | 51.010 | 51.220 | 48.070 | 49.110 | 25.215 | 14,822,497 |
| 2008-03-13 | 49.990 | 51.330 | 49.510 | 51.030 | 26.200 | 9,818,650 |
| 2008-03-12 | 53.240 | 53.500 | 50.360 | 50.650 | 26.005 | 12,706,701 |
| 2008-03-11 | 52.970 | 53.860 | 51.870 | 53.800 | 27.623 | 8,281,471 |
| 2008-03-10 | 52.910 | 53.530 | 51.570 | 51.750 | 26.570 | 8,373,695 |
| 2008-03-07 | 52.700 | 54.470 | 51.660 | 52.510 | 26.960 | 10,024,322 |
| 2008-03-06 | 55.800 | 56.000 | 53.400 | 53.520 | 27.479 | 8,849,585 |
| 2008-03-05 | 56.680 | 57.450 | 54.220 | 56.230 | 28.870 | 11,744,856 |
| 2008-03-04 | 57.400 | 58.160 | 55.540 | 56.670 | 29.096 | 8,476,859 |
| 2008-03-03 | 57.580 | 58.750 | 56.870 | 57.890 | 29.722 | 7,385,594 |
| 2008-02-29 | 58.490 | 58.900 | 57.360 | 57.770 | 29.661 | 8,222,613 |
| 2008-02-28 | 60.930 | 60.930 | 57.330 | 58.270 | 29.918 | 11,840,690 |
| 2008-02-27 | 62.100 | 62.480 | 60.550 | 60.810 | 31.222 | 6,318,944 |
| 2008-02-26 | 60.910 | 62.970 | 60.780 | 62.360 | 32.017 | 7,211,648 |
| 2008-02-25 | 59.960 | 61.470 | 58.910 | 61.080 | 31.360 | 6,700,094 |
| 2008-02-22 | 60.150 | 60.190 | 58.250 | 59.930 | 30.770 | 5,942,827 |
| 2008-02-21 | 61.540 | 61.820 | 59.450 | 59.840 | 30.724 | 7,254,752 |
| 2008-02-20 | 60.560 | 61.890 | 60.250 | 61.440 | 31.545 | 8,139,032 |
| 2008-02-19 | 59.980 | 61.140 | 59.580 | 60.660 | 31.145 | 8,043,416 |
| 2008-02-15 | 57.810 | 58.480 | 56.510 | 58.370 | 29.969 | 8,553,986 |
| 2008-02-14 | 59.540 | 60.000 | 58.500 | 58.760 | 30.169 | 5,329,968 |
| 2008-02-13 | 58.680 | 59.620 | 57.600 | 59.200 | 30.395 | 7,789,499 |
| 2008-02-12 | 59.160 | 60.640 | 56.620 | 57.690 | 29.620 | 10,054,407 |
| 2008-02-11 | 58.890 | 59.190 | 57.380 | 58.920 | 30.251 | 7,307,482 |
| 2008-02-08 | 56.930 | 59.210 | 56.930 | 58.890 | 30.174 | 7,194,472 |
| 2008-02-07 | 56.000 | 57.860 | 55.160 | 57.130 | 29.272 | 8,191,981 |
| 2008-02-06 | 57.720 | 57.980 | 56.220 | 56.480 | 28.939 | 8,770,270 |
| 2008-02-05 | 58.990 | 59.580 | 57.000 | 57.220 | 29.319 | 7,881,285 |
| 2008-02-04 | 60.220 | 60.870 | 59.780 | 60.080 | 30.784 | 4,899,807 |
| 2008-02-01 | 59.410 | 60.300 | 59.020 | 60.170 | 30.830 | 7,671,347 |
| 2008-01-31 | 59.180 | 59.790 | 57.440 | 59.060 | 30.261 | 10,496,930 |
| 2008-01-30 | 60.270 | 61.560 | 58.850 | 59.550 | 30.512 | 12,423,464 |
| 2008-01-29 | 59.060 | 61.390 | 58.940 | 60.580 | 31.040 | 21,054,139 |
| 2008-01-28 | 54.500 | 56.050 | 54.150 | 54.900 | 28.130 | 9,285,763 |
| 2008-01-25 | 56.270 | 57.520 | 54.240 | 54.590 | 27.971 | 11,611,935 |
| 2008-01-24 | 53.590 | 55.640 | 53.500 | 55.330 | 28.350 | 13,445,588 |
| 2008-01-23 | 51.800 | 53.160 | 47.800 | 53.050 | 27.182 | 19,259,323 |
| 2008-01-22 | 51.630 | 53.480 | 50.750 | 52.980 | 27.146 | 11,423,220 |
| 2008-01-18 | 52.610 | 54.200 | 51.640 | 54.030 | 27.684 | 15,194,785 |
| 2008-01-17 | 54.600 | 55.420 | 51.810 | 52.120 | 26.705 | 15,339,959 |
| 2008-01-16 | 54.900 | 55.710 | 52.330 | 53.660 | 27.495 | 22,815,370 |
| 2008-01-15 | 58.200 | 58.380 | 54.900 | 54.900 | 28.130 | 23,024,762 |
| 2008-01-14 | 60.220 | 60.250 | 59.330 | 59.870 | 30.676 | 13,024,289 |
| 2008-01-11 | 62.000 | 62.000 | 59.260 | 59.620 | 30.548 | 11,273,561 |
| 2008-01-10 | 61.110 | 62.750 | 60.620 | 62.360 | 31.952 | 8,056,107 |
| 2008-01-09 | 63.480 | 63.480 | 60.710 | 61.670 | 31.599 | 12,456,175 |
| 2008-01-08 | 64.230 | 65.320 | 63.050 | 63.230 | 32.398 | 9,519,879 |
| 2008-01-07 | 63.420 | 64.190 | 62.390 | 63.700 | 32.639 | 11,786,209 |
| 2008-01-04 | 66.000 | 66.030 | 63.800 | 64.140 | 32.864 | 9,964,699 |
| 2008-01-03 | 69.690 | 69.690 | 65.950 | 66.430 | 34.038 | 11,518,070 |
| 2008-01-02 | 70.170 | 71.120 | 69.000 | 69.450 | 35.585 | 6,565,203 |
← NewerPage 79 of 79 · 4,734 trading days
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.
