Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	99.430	101.63	97.730	97.890	87.354	4,691,700
2022-09-23	103.34	103.90	99.560	100.57	89.745	5,809,100
2022-09-22	107.50	109.51	106.53	107.59	96.010	3,026,800
2022-09-21	109.56	110.21	105.47	105.53	94.171	4,301,300
2022-09-20	103.98	108.28	103.29	107.42	95.858	4,195,800
2022-09-19	101.23	104.83	101.10	104.67	93.404	3,491,600
2022-09-16	104.06	104.71	101.11	104.46	93.217	10,339,900
2022-09-15	107.43	107.52	103.44	105.16	93.841	6,351,600
2022-09-14	111.89	115.16	108.24	109.59	97.794	5,043,600
2022-09-13	112.25	114.85	110.83	111.33	99.347	2,936,900
2022-09-12	115.21	116.29	113.39	114.25	101.95	2,516,400
2022-09-09	114.55	114.61	112.44	113.32	101.12	2,594,400
2022-09-08	113.06	113.49	111.36	111.93	99.883	2,714,200
2022-09-07	110.96	113.20	109.37	112.62	100.50	3,052,800
2022-09-06	115.00	115.01	111.67	112.78	100.64	2,637,600
2022-09-02	113.40	114.96	112.18	113.82	101.57	3,772,200
2022-09-01	115.30	115.82	109.70	110.64	98.731	4,500,700
2022-08-31	115.20	118.91	114.35	117.12	104.51	4,688,000
2022-08-30	120.93	121.78	117.03	118.03	105.33	4,032,700
2022-08-29	121.66	125.39	121.04	123.42	110.14	3,336,000
2022-08-26	123.57	124.93	121.32	121.88	108.76	3,077,100
2022-08-25	122.95	125.03	122.26	123.36	110.08	4,014,700
2022-08-24	122.51	124.28	121.06	122.12	108.98	3,423,800
2022-08-23	120.74	123.59	120.70	122.11	108.97	3,179,400
2022-08-22	118.55	119.72	115.51	119.13	106.31	2,774,200
2022-08-19	118.26	119.46	117.48	118.55	105.79	2,667,500
2022-08-18	119.17	122.14	118.51	118.79	106.00	4,531,900
2022-08-17	112.58	119.03	112.51	117.75	105.08	4,093,900
2022-08-16	113.19	114.67	111.65	113.31	101.11	3,353,100
2022-08-15	110.96	112.13	108.51	111.95	99.900	3,822,600
2022-08-12	113.25	115.32	112.30	115.19	102.79	2,413,100
2022-08-11	113.12	114.83	111.00	114.09	101.81	3,752,300
2022-08-10	110.98	112.88	107.24	111.76	99.731	4,384,600
2022-08-09	107.40	110.83	107.08	110.67	98.758	3,535,800
2022-08-08	105.06	107.30	104.58	106.39	94.939	2,959,600
2022-08-05	103.03	107.48	102.70	104.99	93.690	3,680,500
2022-08-04	107.00	107.81	104.07	104.33	93.101	5,451,800
2022-08-03	113.51	114.06	106.63	107.81	96.206	5,096,200
2022-08-02	111.37	114.95	111.00	112.99	99.954	4,282,400
2022-08-01	109.03	110.99	106.73	110.65	97.884	3,960,500
2022-07-29	109.82	111.99	108.44	110.77	97.990	6,066,700
2022-07-28	115.00	115.60	107.60	109.51	96.875	6,920,500
2022-07-27	108.73	112.46	107.49	111.50	98.636	4,220,500
2022-07-26	111.10	111.52	106.84	107.63	95.212	2,853,100
2022-07-25	105.87	109.48	104.78	109.32	96.707	3,740,200
2022-07-22	104.81	106.53	103.52	104.02	92.019	3,855,300
2022-07-21	104.56	105.67	100.29	104.15	92.134	4,933,800
2022-07-20	107.64	109.82	106.79	109.28	96.672	2,720,600
2022-07-19	105.36	109.55	105.17	108.74	96.194	2,933,300
2022-07-18	106.95	109.46	105.81	106.31	94.045	3,145,000
2022-07-15	103.06	104.66	101.42	104.59	92.523	2,791,900
2022-07-14	99.430	100.88	96.930	100.78	89.153	5,118,100
2022-07-13	103.24	105.84	101.66	102.39	90.577	3,118,800
2022-07-12	104.44	105.94	101.94	104.86	92.762	3,152,500
2022-07-11	105.89	108.90	104.83	107.79	95.354	2,940,100
2022-07-08	108.33	108.81	105.04	107.03	94.682	3,675,200
2022-07-07	104.50	107.47	104.43	106.34	94.071	4,351,400
2022-07-06	102.87	104.44	98.280	101.71	89.975	5,496,200
2022-07-05	105.24	106.53	100.31	103.59	91.638	5,314,100
2022-07-01	107.79	109.79	104.67	107.98	95.522	4,355,400

← NewerPage 18 of 79 · 4,730 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.