Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	61.850	62.780	60.760	61.920	52.288	7,318,700
2021-07-16	66.940	67.190	64.370	64.880	54.788	4,696,600
2021-07-15	66.910	68.350	66.300	66.800	56.409	4,787,800
2021-07-14	70.410	71.240	67.360	67.670	57.144	5,213,700
2021-07-13	71.000	71.520	70.070	70.470	59.509	3,394,300
2021-07-12	71.090	72.770	70.620	71.680	60.530	2,728,300
2021-07-09	71.300	72.440	70.300	72.300	61.054	3,532,400
2021-07-08	70.900	71.760	69.570	70.260	59.331	5,815,300
2021-07-07	74.260	75.090	71.820	72.310	61.062	8,220,500
2021-07-06	77.770	77.920	74.620	74.700	63.081	5,822,200
2021-07-02	78.150	78.450	76.910	78.070	65.926	2,980,400
2021-07-01	79.500	79.780	77.560	77.810	65.707	4,679,200
2021-06-30	77.150	78.470	76.920	78.080	65.935	4,259,800
2021-06-29	78.220	78.520	76.850	76.920	64.955	5,199,300
2021-06-28	81.790	81.890	77.410	77.720	65.631	6,461,800
2021-06-25	81.890	82.590	80.730	82.090	69.321	9,568,400
2021-06-24	81.560	82.050	80.710	81.730	69.017	4,225,300
2021-06-23	82.020	83.000	80.720	80.850	68.274	4,793,200
2021-06-22	79.480	81.540	78.670	80.980	68.384	4,484,200
2021-06-21	76.750	80.070	76.590	79.980	67.539	3,682,300
2021-06-18	77.470	78.280	75.900	76.020	64.195	7,077,700
2021-06-17	81.140	81.750	77.650	78.580	66.357	3,981,300
2021-06-16	81.700	82.440	79.760	81.460	68.789	3,326,500
2021-06-15	82.610	83.770	81.550	82.300	69.498	2,819,300
2021-06-14	81.660	82.650	81.240	81.950	69.203	3,042,300
2021-06-11	82.540	82.860	81.240	81.290	68.645	2,194,200
2021-06-10	83.420	84.200	81.280	81.940	69.194	2,903,800
2021-06-09	83.610	84.140	81.900	81.930	69.186	3,366,300
2021-06-08	82.400	83.520	80.870	83.260	70.309	3,197,700
2021-06-07	83.150	84.020	82.420	82.690	69.828	2,597,400
2021-06-04	83.740	84.260	81.960	83.240	70.292	2,980,000
2021-06-03	83.920	84.950	83.150	83.320	70.360	3,027,300
2021-06-02	82.820	84.790	81.790	84.390	71.263	3,441,300
2021-06-01	81.530	82.940	81.520	82.180	69.397	3,153,600
2021-05-28	81.250	81.380	80.130	80.400	67.894	2,321,900
2021-05-27	79.320	80.970	79.320	80.790	68.223	4,947,700
2021-05-26	77.550	79.310	77.270	79.090	66.788	3,333,500
2021-05-25	78.270	78.270	76.740	77.330	65.301	3,340,200
2021-05-24	78.010	78.890	77.340	78.310	66.129	2,217,000
2021-05-21	77.960	79.040	77.120	77.200	65.192	2,826,200
2021-05-20	77.080	77.700	76.100	76.990	65.014	3,308,400
2021-05-19	77.730	78.220	76.080	77.280	65.259	4,503,600
2021-05-18	81.540	82.100	79.530	79.580	67.201	3,046,300
2021-05-17	80.730	81.890	79.400	81.620	68.924	3,612,400
2021-05-14	78.720	81.280	78.300	81.210	68.578	5,325,600
2021-05-13	79.130	80.830	77.570	78.500	65.462	3,693,400
2021-05-12	78.210	82.470	77.810	79.970	66.688	5,653,600
2021-05-11	77.880	79.030	76.530	77.690	64.786	3,421,300
2021-05-10	81.090	81.820	79.600	79.640	66.413	4,286,200
2021-05-07	79.270	81.120	79.090	80.490	67.121	3,186,800
2021-05-06	80.410	80.580	78.760	80.460	67.096	2,787,500
2021-05-05	78.650	80.250	77.530	80.060	66.763	4,558,000
2021-05-04	78.200	79.220	76.720	78.160	65.178	3,802,600
2021-05-03	75.520	78.470	75.350	78.150	65.170	4,577,900
2021-04-30	73.860	75.830	73.240	73.960	61.676	3,160,600
2021-04-29	75.200	75.860	74.190	74.860	62.426	3,792,000
2021-04-28	72.190	74.380	72.190	74.120	61.809	3,892,000
2021-04-27	70.790	72.060	70.520	71.820	59.891	2,457,900
2021-04-26	70.140	70.900	69.700	70.520	58.807	2,142,700
2021-04-23	69.180	70.440	68.400	70.180	58.524	3,065,700

← NewerPage 23 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.