Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	57.500	60.560	56.870	58.730	48.232	4,744,800
2021-01-26	59.990	60.610	58.150	58.150	47.756	3,150,300
2021-01-25	58.740	59.680	57.860	59.410	48.791	3,093,800
2021-01-22	57.610	59.640	57.200	59.450	48.824	3,000,100
2021-01-21	59.760	60.490	58.510	58.860	48.339	3,083,000
2021-01-20	60.510	61.990	59.510	60.570	49.744	3,222,800
2021-01-19	59.000	60.950	58.730	60.540	49.719	3,941,400
2021-01-15	59.570	59.640	57.200	58.300	47.879	3,710,600
2021-01-14	58.100	61.010	58.060	60.270	49.497	4,459,500
2021-01-13	59.350	59.420	57.440	57.700	47.387	4,434,000
2021-01-12	59.220	59.800	58.520	59.510	48.873	3,634,800
2021-01-11	56.310	59.190	55.690	58.640	48.159	2,885,300
2021-01-08	60.190	60.190	57.290	57.710	47.395	3,913,500
2021-01-07	59.070	60.010	58.290	59.670	49.004	3,040,400
2021-01-06	58.660	59.450	57.250	58.600	48.126	5,597,300
2021-01-05	56.150	58.930	56.080	57.320	47.074	3,946,300
2021-01-04	57.030	57.680	54.780	55.730	45.769	3,028,300
2020-12-31	56.580	57.140	55.960	56.570	46.459	2,537,700
2020-12-30	55.610	56.850	55.400	56.720	46.582	2,732,100
2020-12-29	55.410	55.880	54.530	55.450	45.539	2,470,800
2020-12-28	56.230	56.930	54.880	55.090	45.243	2,450,600
2020-12-24	55.540	55.750	54.560	55.680	45.728	1,352,000
2020-12-23	54.250	55.970	54.100	55.790	45.818	3,282,800
2020-12-22	53.640	54.740	53.550	53.700	44.102	4,594,200
2020-12-21	52.450	55.050	51.900	54.050	44.389	5,343,900
2020-12-18	56.010	56.320	54.340	54.770	44.980	10,658,500
2020-12-17	57.370	57.450	55.800	56.340	46.270	4,719,500
2020-12-16	57.030	57.870	56.300	56.920	46.746	5,016,200
2020-12-15	57.170	58.330	56.170	57.480	47.206	3,524,100
2020-12-14	59.920	60.050	56.240	56.390	46.311	4,008,400
2020-12-11	60.580	60.580	58.280	59.030	48.479	3,768,700
2020-12-10	58.220	61.470	58.210	59.870	49.169	3,878,200
2020-12-09	60.000	61.320	57.720	58.800	48.290	4,383,200
2020-12-08	58.500	60.090	58.350	58.980	48.438	4,539,900
2020-12-07	60.660	60.870	59.070	59.460	48.832	4,660,000
2020-12-04	59.170	61.670	59.060	61.270	50.318	5,207,100
2020-12-03	58.210	59.160	57.070	57.910	47.559	4,011,100
2020-12-02	53.690	58.160	53.550	58.070	47.690	5,276,000
2020-12-01	54.900	55.810	54.270	54.400	44.676	4,155,600
2020-11-30	55.700	56.390	53.710	53.770	44.159	5,482,200
2020-11-27	55.930	57.200	55.800	56.620	46.500	1,755,000
2020-11-25	57.420	57.790	56.360	56.430	46.344	4,372,400
2020-11-24	58.130	59.920	56.790	58.490	48.035	8,712,000
2020-11-23	51.800	56.170	51.600	56.090	46.064	7,368,900
2020-11-20	51.160	51.860	50.370	50.820	41.736	3,000,800
2020-11-19	49.850	51.450	49.400	51.210	42.057	4,768,400
2020-11-18	54.570	54.700	51.240	51.250	42.089	5,562,700
2020-11-17	52.920	54.290	51.980	54.150	44.471	5,972,200
2020-11-16	56.000	56.000	52.460	55.670	44.915	9,029,300
2020-11-13	47.860	51.390	47.800	50.920	41.082	5,714,300
2020-11-12	48.730	49.990	46.960	47.280	38.146	5,754,500
2020-11-11	50.210	50.830	49.070	49.790	40.171	6,325,300
2020-11-10	51.000	51.060	48.000	49.960	40.308	8,816,600
2020-11-09	44.910	50.910	44.900	50.080	40.405	19,211,600
2020-11-06	39.450	39.900	37.980	38.170	30.796	4,378,700
2020-11-05	39.070	40.270	38.900	39.530	31.893	4,695,000
2020-11-04	39.500	40.110	37.880	38.970	31.441	4,643,600
2020-11-03	40.580	40.690	38.960	39.480	31.852	4,003,300
2020-11-02	39.350	40.300	38.450	39.900	32.191	4,660,100
2020-10-30	37.210	38.650	36.910	38.610	31.151	6,549,500

← NewerPage 25 of 79 · 4,731 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.