Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	80.000	80.470	78.960	80.160	69.541	4,248,200
2022-01-05	79.250	79.840	77.840	78.200	67.840	3,999,800
2022-01-04	78.170	79.390	77.870	78.510	68.109	4,171,700
2022-01-03	75.800	78.210	75.570	77.140	66.921	3,568,200
2021-12-31	74.090	75.640	73.910	75.110	65.160	2,478,100
2021-12-30	74.720	75.390	73.990	74.280	64.440	2,202,000
2021-12-29	74.320	74.890	73.470	74.650	64.761	2,777,800
2021-12-28	73.590	75.170	73.530	74.500	64.631	2,784,800
2021-12-27	71.330	73.150	70.500	73.130	63.442	2,217,800
2021-12-23	72.670	73.370	71.730	71.730	62.228	3,644,200
2021-12-22	71.370	72.100	70.720	71.300	61.855	1,856,900
2021-12-21	69.380	71.400	69.380	71.320	61.872	4,585,000
2021-12-20	66.500	68.880	65.130	68.690	59.590	4,400,800
2021-12-17	68.540	69.580	67.080	68.690	59.590	5,212,100
2021-12-16	69.050	70.550	68.520	68.750	59.642	3,030,700
2021-12-15	68.150	68.670	66.350	68.240	59.200	3,136,400
2021-12-14	67.690	70.290	67.660	68.190	59.157	2,694,000
2021-12-13	70.020	70.280	67.940	68.220	59.183	2,859,700
2021-12-10	71.170	71.400	69.540	70.850	61.464	2,194,200
2021-12-09	69.670	70.910	69.670	70.310	60.996	3,247,000
2021-12-08	71.800	72.270	70.490	70.720	61.351	2,674,300
2021-12-07	71.730	73.680	71.330	71.630	62.141	3,383,900
2021-12-06	70.750	71.460	69.600	70.410	61.082	2,575,700
2021-12-03	72.250	72.510	69.150	69.710	60.475	4,134,200
2021-12-02	67.180	71.640	66.700	71.170	61.742	5,242,800
2021-12-01	68.990	70.960	67.050	67.310	58.393	5,872,500
2021-11-30	66.700	67.550	65.700	66.940	58.072	9,927,700
2021-11-29	69.630	70.540	68.000	68.170	59.139	3,889,600
2021-11-26	68.280	68.990	66.260	68.010	59.000	5,674,400
2021-11-24	72.080	73.550	71.940	72.950	63.286	3,637,000
2021-11-23	71.430	73.190	71.280	72.550	62.939	3,416,800
2021-11-22	68.840	72.120	68.820	70.650	61.291	3,631,700
2021-11-19	72.190	72.190	68.620	69.070	59.920	5,475,600
2021-11-18	73.320	73.930	72.030	72.960	63.295	3,983,600
2021-11-17	76.900	77.010	73.290	73.450	63.720	4,190,400
2021-11-16	77.940	79.010	77.220	77.940	66.765	4,544,200
2021-11-15	76.910	77.920	76.080	77.350	66.259	4,343,100
2021-11-12	76.580	77.690	75.860	76.580	65.600	2,846,900
2021-11-11	76.850	78.050	76.400	77.220	66.148	2,710,300
2021-11-10	77.550	78.790	76.630	76.860	65.840	3,523,600
2021-11-09	77.590	78.440	77.000	78.250	67.030	3,519,900
2021-11-08	78.910	79.090	77.270	77.780	66.628	2,701,900
2021-11-05	77.750	78.080	76.180	77.920	66.748	3,492,600
2021-11-04	76.900	77.400	75.070	76.350	65.403	3,475,100
2021-11-03	74.890	77.120	74.400	75.880	65.000	4,436,200
2021-11-02	77.610	78.050	75.640	75.860	64.983	3,913,100
2021-11-01	77.990	78.920	77.450	78.020	66.833	3,375,300
2021-10-29	78.560	78.620	76.660	77.330	66.242	4,784,000
2021-10-28	78.410	79.720	77.660	78.460	67.210	3,366,000
2021-10-27	80.750	81.250	78.250	78.670	67.390	3,180,200
2021-10-26	82.700	82.870	81.610	81.880	70.140	2,363,100
2021-10-25	82.000	83.120	81.510	82.690	70.834	2,730,600
2021-10-22	82.000	82.450	79.440	80.990	69.377	3,923,700
2021-10-21	81.150	83.150	80.300	82.000	70.243	4,558,500
2021-10-20	79.520	81.320	79.330	81.040	69.420	3,897,400
2021-10-19	78.880	80.300	78.430	80.150	68.658	3,560,500
2021-10-18	79.120	79.760	77.560	78.130	66.927	3,525,200
2021-10-15	80.000	80.330	78.600	78.660	67.381	2,568,300
2021-10-14	79.530	79.980	78.910	79.170	67.818	2,532,900
2021-10-13	78.170	78.680	76.920	78.140	66.936	3,072,800

← NewerPage 21 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.