Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	35.790	37.730	35.440	37.530	30.279	5,068,700
2020-10-28	37.100	37.670	35.990	36.190	29.198	6,338,200
2020-10-27	39.120	39.450	38.220	38.260	30.868	4,886,800
2020-10-26	41.220	41.300	39.210	39.540	31.901	4,902,000
2020-10-23	41.680	43.420	40.990	41.970	33.861	6,217,000
2020-10-22	40.170	41.390	38.420	41.280	33.305	6,561,200
2020-10-21	40.270	41.540	39.750	40.540	32.708	5,592,100
2020-10-20	39.750	41.130	39.690	40.700	32.837	4,120,600
2020-10-19	40.420	40.460	39.150	39.290	31.699	5,086,800
2020-10-16	41.570	41.650	40.160	40.220	32.450	5,518,900
2020-10-15	40.900	41.720	39.780	41.560	33.531	5,678,300
2020-10-14	41.460	42.620	41.450	41.710	33.652	3,692,900
2020-10-13	42.660	42.890	41.400	41.430	33.426	3,890,900
2020-10-12	43.260	43.490	42.220	43.090	34.765	3,733,300
2020-10-09	44.760	44.890	43.150	43.640	35.209	5,617,900
2020-10-08	42.640	44.380	42.260	44.360	35.790	3,251,400
2020-10-07	42.500	42.860	41.860	42.350	34.168	4,239,500
2020-10-06	43.870	44.320	42.090	42.330	34.152	4,450,100
2020-10-05	41.450	43.120	41.250	43.070	34.749	5,107,900
2020-10-02	39.240	41.240	38.870	40.730	32.861	6,992,100
2020-10-01	41.620	42.000	39.720	40.280	32.498	10,606,700
2020-09-30	43.570	44.400	42.930	43.320	34.951	4,757,000
2020-09-29	44.910	44.990	43.110	43.410	35.023	4,385,200
2020-09-28	44.820	45.570	44.630	44.820	36.161	3,247,900
2020-09-25	43.920	44.190	43.020	43.920	35.435	4,687,200
2020-09-24	44.060	45.550	42.930	44.580	35.967	3,818,100
2020-09-23	47.440	47.450	44.470	44.510	35.911	4,627,500
2020-09-22	47.250	47.950	47.000	47.420	38.258	4,799,600
2020-09-21	47.180	47.900	46.300	47.360	38.210	6,162,500
2020-09-18	48.540	49.100	47.780	48.710	39.299	8,200,400
2020-09-17	48.050	49.030	47.840	49.000	39.533	6,633,400
2020-09-16	47.060	50.040	46.570	49.100	39.614	6,197,100
2020-09-15	47.700	48.170	46.540	46.560	37.565	3,568,400
2020-09-14	46.660	48.080	46.540	47.510	38.331	5,927,700
2020-09-11	45.590	46.780	45.140	46.390	37.427	3,969,400
2020-09-10	47.870	48.060	45.380	45.630	36.814	4,870,800
2020-09-09	49.180	49.470	47.340	47.750	38.525	4,490,400
2020-09-08	50.500	51.000	48.680	48.730	39.315	4,513,400
2020-09-04	52.760	53.120	50.660	51.220	41.324	3,700,500
2020-09-03	52.990	54.480	51.660	52.330	42.220	3,624,200
2020-09-02	52.600	53.380	51.900	52.910	42.688	3,959,500
2020-09-01	52.280	53.400	51.590	52.470	42.333	3,197,800
2020-08-31	55.110	55.250	52.530	52.590	42.430	4,486,200
2020-08-28	53.640	55.020	53.640	54.890	44.285	3,805,600
2020-08-27	53.830	53.950	52.330	53.440	43.115	3,453,600
2020-08-26	54.150	54.660	53.260	53.700	43.325	4,065,200
2020-08-25	55.150	55.810	53.700	54.250	43.769	3,380,900
2020-08-24	53.070	55.180	52.780	54.990	44.366	3,226,400
2020-08-21	52.560	53.230	52.040	52.620	42.454	2,936,800
2020-08-20	53.680	53.950	51.980	52.700	42.518	3,796,100
2020-08-19	54.320	54.980	53.660	54.260	43.777	3,031,100
2020-08-18	55.250	55.780	54.620	54.740	44.164	2,567,300
2020-08-17	54.360	56.180	54.170	55.600	44.858	4,335,800
2020-08-14	52.850	54.520	52.650	54.460	43.938	3,693,700
2020-08-13	54.320	54.940	53.100	53.190	42.914	3,411,000
2020-08-12	54.650	55.150	53.500	55.120	44.471	3,138,300
2020-08-11	55.030	55.730	53.450	53.650	43.285	4,711,000
2020-08-10	53.000	53.770	52.390	53.550	43.204	5,663,300
2020-08-07	51.220	52.870	50.730	52.660	42.486	3,310,200
2020-08-06	51.360	52.980	51.100	51.480	41.534	3,924,600

← NewerPage 26 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.