Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	77.790	79.680	77.680	78.920	67.604	2,567,900
2021-10-11	80.000	80.190	77.770	77.800	66.645	4,028,900
2021-10-08	76.540	78.820	76.490	78.600	67.330	3,476,800
2021-10-07	75.730	77.070	75.550	75.900	65.017	3,904,400
2021-10-06	72.770	75.830	72.330	75.370	64.563	4,529,400
2021-10-05	76.140	76.880	72.920	74.300	63.647	4,785,300
2021-10-04	74.230	75.740	73.680	75.020	64.263	4,074,500
2021-10-01	70.890	74.000	70.790	73.620	63.064	5,098,800
2021-09-30	70.330	71.440	69.400	70.570	60.451	4,083,300
2021-09-29	71.080	71.100	69.660	70.310	60.229	2,821,000
2021-09-28	71.950	72.930	70.990	71.170	60.965	4,656,700
2021-09-27	69.110	71.770	68.870	70.780	60.631	5,049,600
2021-09-24	66.460	67.980	66.370	67.630	57.933	2,297,900
2021-09-23	65.450	67.340	65.180	67.170	57.539	3,373,800
2021-09-22	64.210	66.650	64.210	65.320	55.954	4,729,300
2021-09-21	63.830	64.140	62.270	63.320	54.241	3,019,400
2021-09-20	63.550	64.180	61.860	62.970	53.941	3,801,900
2021-09-17	65.290	66.500	65.040	65.600	56.194	4,780,400
2021-09-16	66.520	66.660	65.350	65.460	56.074	2,307,900
2021-09-15	65.530	66.700	65.120	66.510	56.974	4,032,000
2021-09-14	66.990	67.170	64.470	64.700	55.423	2,956,300
2021-09-13	64.300	66.720	64.100	66.180	56.691	4,432,800
2021-09-10	64.230	64.370	62.700	63.410	54.318	3,212,100
2021-09-09	63.150	65.140	62.800	63.540	54.429	2,827,900
2021-09-08	65.990	66.320	63.670	63.700	54.566	3,396,800
2021-09-07	64.810	66.420	64.750	65.520	56.126	3,021,900
2021-09-03	65.130	65.910	64.080	64.700	55.423	2,091,900
2021-09-02	64.700	65.990	63.910	65.200	55.851	3,503,400
2021-09-01	66.100	66.660	63.230	63.950	54.781	5,186,900
2021-08-31	65.820	67.060	65.230	66.310	56.802	6,113,200
2021-08-30	67.890	67.990	65.980	66.020	56.554	2,653,300
2021-08-27	66.000	68.010	66.000	67.110	57.488	3,200,300
2021-08-26	65.770	66.580	65.320	65.460	56.074	2,726,000
2021-08-25	65.180	66.850	64.920	66.340	56.828	3,064,500
2021-08-24	63.810	65.520	63.600	65.230	55.877	3,833,700
2021-08-23	61.830	63.180	61.810	63.110	54.061	4,826,300
2021-08-20	59.930	60.430	58.850	60.200	51.568	4,871,000
2021-08-19	61.000	61.400	59.330	60.240	51.603	5,267,900
2021-08-18	63.210	64.660	62.180	62.240	53.316	3,082,600
2021-08-17	63.800	64.620	62.910	63.510	54.404	3,256,700
2021-08-16	65.100	65.490	63.880	64.540	55.286	2,993,300
2021-08-13	67.000	67.460	66.130	66.250	56.751	1,944,000
2021-08-12	67.020	67.310	66.050	67.250	57.607	1,903,300
2021-08-11	66.490	66.860	65.250	66.840	57.256	4,869,400
2021-08-10	66.350	67.190	65.830	66.900	57.308	3,721,100
2021-08-09	65.310	66.340	65.050	66.000	56.537	2,736,300
2021-08-06	66.590	67.060	65.650	66.500	56.965	2,851,000
2021-08-05	64.820	66.630	64.780	65.710	56.288	3,312,000
2021-08-04	66.540	66.910	64.140	64.180	54.978	6,121,200
2021-08-03	66.390	69.050	66.080	69.010	58.276	4,367,200
2021-08-02	67.300	69.200	66.300	66.400	56.072	4,398,400
2021-07-30	66.870	68.240	66.330	66.970	56.553	3,587,900
2021-07-29	68.800	69.500	67.330	67.640	57.119	4,526,800
2021-07-28	66.110	67.990	65.530	67.300	56.832	4,606,200
2021-07-27	64.710	65.640	63.930	65.580	55.379	4,769,100
2021-07-26	63.900	65.990	63.880	65.540	55.345	3,799,900
2021-07-23	63.520	64.110	63.150	63.710	53.800	3,964,700
2021-07-22	64.510	64.620	62.930	63.480	53.606	3,307,900
2021-07-21	63.540	65.670	63.490	64.910	54.813	5,129,700
2021-07-20	62.030	63.540	60.990	62.570	52.837	5,525,400

← NewerPage 22 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.