Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	70.340	70.590	68.130	68.480	57.106	4,375,000
2021-04-21	67.800	70.660	67.430	70.300	58.624	2,644,600
2021-04-20	70.080	70.570	67.610	68.680	57.273	4,263,100
2021-04-19	72.010	72.650	70.170	70.850	59.083	3,653,900
2021-04-16	72.820	73.800	70.940	72.500	60.458	5,629,600
2021-04-15	71.800	72.200	70.600	71.390	59.533	2,820,300
2021-04-14	71.120	73.510	70.980	72.280	60.275	3,461,300
2021-04-13	70.120	70.860	69.540	70.280	58.607	3,951,900
2021-04-12	71.930	72.820	70.120	70.300	58.624	3,111,800
2021-04-09	72.550	73.230	70.780	71.090	59.283	3,503,600
2021-04-08	73.420	73.780	71.910	72.880	60.775	4,285,400
2021-04-07	74.330	75.250	73.780	74.410	62.051	2,774,000
2021-04-06	75.100	76.960	73.320	74.180	61.859	3,626,100
2021-04-05	76.100	76.200	73.100	74.620	62.226	3,820,200
2021-04-01	72.140	75.330	71.310	75.300	62.793	3,792,700
2021-03-31	71.450	72.410	70.950	71.600	59.708	3,014,500
2021-03-30	71.160	72.870	70.850	71.780	59.858	2,364,700
2021-03-29	72.090	72.970	70.720	71.860	59.925	2,406,200
2021-03-26	73.990	74.670	71.800	73.110	60.967	2,730,800
2021-03-25	70.040	72.810	69.050	72.420	60.392	3,263,000
2021-03-24	71.670	73.450	71.380	71.780	59.858	2,895,500
2021-03-23	70.830	72.160	69.720	70.080	58.440	4,084,700
2021-03-22	73.520	73.630	71.430	72.280	60.275	4,149,100
2021-03-19	74.010	74.970	72.650	73.700	61.459	11,305,400
2021-03-18	78.690	78.810	73.500	73.700	61.459	6,233,000
2021-03-17	78.680	79.800	77.080	79.140	65.996	3,556,900
2021-03-16	80.500	80.920	78.700	79.320	66.146	3,793,200
2021-03-15	82.710	83.240	80.210	81.830	68.239	2,961,000
2021-03-12	82.870	83.740	81.650	82.420	68.731	2,492,000
2021-03-11	81.550	84.390	81.480	82.480	68.781	4,254,300
2021-03-10	77.600	81.500	77.100	81.370	67.855	4,069,300
2021-03-09	79.750	81.340	76.510	76.580	63.861	5,459,600
2021-03-08	80.000	82.600	79.540	80.560	67.180	4,834,600
2021-03-05	78.000	79.060	74.820	79.030	65.904	4,664,400
2021-03-04	78.000	78.610	73.800	76.370	63.686	6,359,300
2021-03-03	77.410	79.760	76.970	77.530	64.653	4,145,800
2021-03-02	77.690	78.760	76.580	76.630	63.902	3,458,500
2021-03-01	78.500	79.200	77.720	77.800	64.878	2,974,200
2021-02-26	77.210	78.030	73.260	76.980	64.194	5,344,400
2021-02-25	78.870	79.460	77.050	78.150	65.170	6,460,800
2021-02-24	76.400	78.430	76.250	78.160	65.178	4,578,400
2021-02-23	75.460	76.200	72.780	75.810	63.219	4,794,700
2021-02-22	71.670	75.380	71.620	74.250	61.918	4,771,800
2021-02-19	68.270	72.150	68.180	71.530	59.650	5,783,400
2021-02-18	67.780	68.410	66.350	67.830	56.564	3,096,500
2021-02-17	67.300	68.580	66.370	68.120	56.806	3,352,600
2021-02-16	66.000	67.730	65.740	66.960	55.839	4,645,500
2021-02-12	63.830	64.780	63.800	64.740	53.987	2,578,100
2021-02-11	64.670	64.990	62.880	64.550	53.829	2,505,400
2021-02-10	63.780	65.400	63.390	65.110	54.296	3,574,100
2021-02-09	64.790	65.200	63.390	64.590	53.045	3,864,900
2021-02-08	62.420	65.540	62.340	64.790	53.209	4,217,700
2021-02-05	62.020	62.570	61.270	61.720	50.688	3,127,500
2021-02-04	60.880	61.920	60.130	61.060	50.146	3,643,600
2021-02-03	58.000	61.120	58.000	60.100	49.358	5,257,300
2021-02-02	57.630	59.090	56.500	57.770	47.444	3,919,200
2021-02-01	56.940	57.500	54.840	56.240	46.188	4,159,400
2021-01-29	58.000	59.950	55.940	56.430	46.344	5,512,600
2021-01-28	59.550	60.540	57.150	58.330	47.904	4,363,000
2021-01-27	57.500	60.560	56.870	58.730	48.232	4,744,800

← NewerPage 24 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.