Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	106.40	109.89	105.14	106.28	94.018	6,085,100
2022-06-29	117.53	118.78	108.39	108.85	96.292	5,579,200
2022-06-28	113.83	119.18	113.07	116.25	102.84	8,607,800
2022-06-27	107.32	113.39	105.52	112.24	99.290	8,892,300
2022-06-24	106.31	108.46	103.16	103.93	91.939	15,070,000
2022-06-23	114.94	115.37	102.50	104.53	92.470	10,350,200
2022-06-22	110.74	115.43	109.75	113.13	100.08	8,293,700
2022-06-21	117.18	118.60	114.47	116.47	103.03	8,833,500
2022-06-17	116.76	118.25	110.35	112.44	99.467	15,530,900
2022-06-16	124.06	124.60	117.07	118.74	105.04	10,800,600
2022-06-15	133.89	134.40	125.13	128.30	113.50	8,490,700
2022-06-14	135.20	138.56	131.70	133.75	118.32	5,183,500
2022-06-13	135.05	135.66	129.45	131.61	116.43	6,435,900
2022-06-10	142.00	143.32	138.39	140.51	124.30	4,770,800
2022-06-09	143.09	146.01	141.75	143.41	126.86	4,330,800
2022-06-08	144.43	146.81	142.81	143.77	127.18	5,828,200
2022-06-07	137.80	145.37	137.69	145.08	128.34	5,637,700
2022-06-06	135.42	140.22	135.42	138.69	122.69	4,451,200
2022-06-03	133.82	136.32	133.23	135.42	119.80	4,860,400
2022-06-02	131.63	135.39	131.25	133.62	118.20	4,476,100
2022-06-01	130.33	133.66	128.83	132.55	117.26	3,974,000
2022-05-31	133.93	135.75	128.76	129.60	114.65	6,325,300
2022-05-27	128.51	133.08	128.20	131.81	116.60	4,518,900
2022-05-26	129.22	129.96	126.19	128.12	113.34	4,887,400
2022-05-25	124.24	129.63	124.03	127.34	112.65	5,677,200
2022-05-24	122.07	124.99	121.00	124.21	109.88	3,677,600
2022-05-23	124.50	125.00	121.67	123.96	109.66	5,266,200
2022-05-20	125.03	125.89	120.11	122.98	108.79	5,095,700
2022-05-19	121.50	126.46	119.20	124.26	109.92	5,401,700
2022-05-18	128.44	129.37	122.68	124.68	110.30	5,436,900
2022-05-17	130.00	131.69	126.80	128.06	113.29	5,185,000
2022-05-16	125.48	129.23	124.97	127.78	113.04	4,599,100
2022-05-13	122.58	125.32	122.09	124.70	110.31	3,800,700
2022-05-12	120.67	121.52	117.01	120.41	106.52	3,800,100
2022-05-11	122.47	123.50	119.86	120.42	106.53	5,003,800
2022-05-10	120.41	124.08	118.12	120.97	106.15	7,048,800
2022-05-09	125.80	126.50	117.94	118.45	103.94	8,179,500
2022-05-06	128.28	129.27	124.33	129.18	113.35	4,400,100
2022-05-05	127.82	129.14	122.76	125.83	110.41	5,801,000
2022-05-04	122.94	128.68	121.79	128.23	112.52	8,342,100
2022-05-03	116.14	121.74	116.10	121.40	106.52	5,823,700
2022-05-02	111.49	116.68	111.01	116.60	102.31	6,708,000
2022-04-29	114.62	115.38	111.03	111.48	97.819	5,963,400
2022-04-28	110.01	116.07	108.89	115.53	101.37	6,427,700
2022-04-27	105.86	110.07	103.62	109.51	96.091	5,539,700
2022-04-26	101.72	107.29	101.09	105.14	92.256	6,731,800
2022-04-25	99.510	101.58	96.710	100.88	88.518	6,651,200
2022-04-22	104.54	106.65	102.94	103.05	90.422	3,767,700
2022-04-21	108.99	110.34	104.69	104.91	92.054	3,977,500
2022-04-20	107.94	109.30	107.45	108.07	94.827	3,289,700
2022-04-19	109.48	111.52	107.38	107.74	94.538	5,141,800
2022-04-18	106.00	110.48	105.26	110.35	96.828	4,813,300
2022-04-14	104.00	105.45	103.41	104.86	92.010	3,794,100
2022-04-13	101.91	104.39	100.83	103.94	91.203	3,899,900
2022-04-12	102.60	104.40	100.49	100.79	88.439	4,189,900
2022-04-11	102.68	103.15	100.13	100.90	88.536	3,705,900
2022-04-08	104.02	104.72	102.97	103.22	90.571	3,291,200
2022-04-07	103.51	104.42	100.46	103.33	90.668	3,700,000
2022-04-06	102.70	104.76	100.44	103.30	90.642	3,994,300
2022-04-05	101.06	103.25	100.63	101.46	89.027	3,818,700

← NewerPage 19 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.