Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	114.32	114.75	110.76	111.83	102.16	3,399,700
2023-06-13	114.99	116.68	113.04	113.08	103.31	3,710,000
2023-06-12	111.49	114.42	111.22	113.08	103.31	4,113,800
2023-06-09	112.91	113.61	111.09	113.39	103.59	3,143,700
2023-06-08	113.09	114.37	110.45	112.44	102.72	5,157,500
2023-06-07	109.56	113.71	108.43	113.52	103.71	5,141,100
2023-06-06	105.80	109.42	105.75	109.27	99.825	3,894,900
2023-06-05	110.52	110.52	105.81	107.39	98.107	3,946,100
2023-06-02	107.86	110.01	106.86	109.27	99.825	4,709,600
2023-06-01	107.18	107.99	105.66	105.93	96.773	5,241,700
2023-05-31	109.41	109.99	106.79	107.04	97.787	11,087,000
2023-05-30	111.78	112.48	110.25	111.66	102.01	3,515,200
2023-05-26	114.26	114.75	112.67	113.82	103.98	3,087,300
2023-05-25	113.15	113.86	111.27	113.18	103.40	4,426,900
2023-05-24	113.65	114.93	111.57	114.79	104.87	4,179,200
2023-05-23	114.82	115.35	112.39	112.50	102.78	5,606,700
2023-05-22	110.72	114.01	110.44	112.79	103.04	3,819,400
2023-05-19	112.58	112.89	110.66	111.27	100.72	3,708,300
2023-05-18	111.47	112.08	109.89	111.55	100.97	4,692,300
2023-05-17	112.37	112.50	109.86	112.10	101.47	4,231,400
2023-05-16	112.87	113.11	108.83	109.64	99.245	4,951,700
2023-05-15	111.08	113.06	109.89	112.91	102.20	4,612,000
2023-05-12	111.51	112.49	110.04	110.52	100.04	3,526,800
2023-05-11	109.55	112.68	109.04	110.66	100.17	4,411,300
2023-05-10	108.76	112.56	107.36	111.01	100.48	6,454,000
2023-05-09	106.22	109.60	105.49	108.40	98.122	4,146,000
2023-05-08	109.28	110.48	107.28	107.38	97.199	3,180,000
2023-05-05	107.49	108.37	106.50	107.04	96.891	3,872,100
2023-05-04	106.99	108.36	104.18	104.31	94.420	5,083,900
2023-05-03	109.74	111.21	106.87	107.06	96.909	4,871,900
2023-05-02	114.18	114.48	108.47	110.78	100.28	4,598,300
2023-05-01	114.44	115.99	113.44	115.41	104.47	3,054,200
2023-04-28	114.50	115.59	112.60	114.67	103.80	4,042,800
2023-04-27	114.91	117.24	112.15	114.64	103.77	7,742,700
2023-04-26	117.74	118.54	115.81	116.64	105.58	5,711,800
2023-04-25	119.50	119.70	117.32	117.85	106.68	4,058,300
2023-04-24	118.57	121.39	118.31	120.00	108.62	5,268,600
2023-04-21	122.44	122.49	118.68	119.63	108.29	6,644,600
2023-04-20	122.71	123.30	120.85	122.95	111.29	3,966,600
2023-04-19	125.96	126.00	122.20	124.40	112.61	4,409,200
2023-04-18	126.01	127.76	125.04	127.11	115.06	3,828,000
2023-04-17	130.58	130.77	127.59	128.30	116.14	3,525,900
2023-04-14	133.87	134.30	130.96	131.86	119.36	2,463,400
2023-04-13	132.49	133.85	130.45	133.13	120.51	3,223,100
2023-04-12	136.62	137.25	133.38	133.72	121.04	2,968,700
2023-04-11	136.54	138.09	135.32	136.71	123.75	2,476,300
2023-04-10	133.01	136.07	132.96	135.10	122.29	2,369,600
2023-04-06	135.51	135.95	131.92	132.59	120.02	3,170,500
2023-04-05	127.61	135.72	127.16	135.09	122.28	8,034,200
2023-04-04	136.55	136.80	126.77	127.43	115.35	8,945,000
2023-04-03	141.92	142.26	136.55	138.53	125.40	6,276,100
2023-03-31	136.67	139.83	135.10	139.60	126.36	3,330,600
2023-03-30	138.05	138.22	135.48	137.02	124.03	3,254,700
2023-03-29	136.96	138.00	134.77	136.95	123.97	4,453,900
2023-03-28	131.60	137.05	131.39	136.02	123.12	4,099,700
2023-03-27	131.29	133.10	127.47	131.88	119.38	4,003,900
2023-03-24	127.95	130.45	125.76	129.26	117.00	4,362,200
2023-03-23	132.05	134.85	128.84	130.38	118.02	3,793,700
2023-03-22	132.16	135.70	131.14	131.77	119.28	3,910,000
2023-03-21	131.84	133.14	130.11	132.19	119.66	6,393,200

← NewerPage 15 of 21 · 1,255 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.