Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	54.280	54.380	51.290	51.620	41.647	5,284,500
2020-08-04	53.690	53.930	51.930	53.020	42.777	5,702,700
2020-08-03	55.230	55.660	53.580	53.910	43.495	5,396,500
2020-07-31	55.540	56.460	55.070	56.230	44.576	5,120,100
2020-07-30	56.430	57.370	54.400	56.330	44.655	6,257,300
2020-07-29	57.600	59.760	57.140	59.690	47.319	4,510,900
2020-07-28	57.620	58.540	56.520	56.890	45.099	3,645,500
2020-07-27	57.800	58.140	56.810	58.030	46.003	2,678,400
2020-07-24	57.720	58.750	57.460	57.980	45.963	2,978,400
2020-07-23	56.470	57.810	56.390	57.670	45.717	3,576,100
2020-07-22	56.560	57.940	56.020	57.070	45.242	2,741,100
2020-07-21	55.300	57.940	55.020	57.580	45.646	4,050,700
2020-07-20	55.340	56.140	54.260	54.330	43.070	2,329,200
2020-07-17	56.980	57.920	55.320	55.470	43.973	3,093,300
2020-07-16	56.650	57.840	55.760	56.580	44.853	2,530,900
2020-07-15	56.240	57.450	55.490	57.230	45.368	3,941,400
2020-07-14	52.700	54.510	52.360	54.400	43.125	4,671,100
2020-07-13	54.170	54.540	52.510	53.230	42.197	4,305,500
2020-07-10	50.220	53.660	50.160	53.650	42.530	5,180,700
2020-07-09	52.790	52.820	49.870	50.220	39.811	6,920,900
2020-07-08	52.790	54.130	52.120	52.980	41.999	5,539,400
2020-07-07	55.500	55.530	53.010	53.120	42.110	6,069,900
2020-07-06	57.500	57.800	55.150	56.470	44.766	3,595,800
2020-07-02	57.590	58.280	56.150	56.340	44.663	3,834,600
2020-07-01	59.200	60.300	56.370	56.440	44.742	3,172,200
2020-06-30	56.340	59.100	55.770	58.820	46.629	5,122,500
2020-06-29	56.700	58.190	56.060	56.950	45.146	3,636,900
2020-06-26	57.050	57.280	55.660	56.320	44.647	4,851,900
2020-06-25	57.250	58.450	56.590	57.280	45.408	4,887,000
2020-06-24	61.360	61.580	57.290	58.020	45.995	5,688,100
2020-06-23	63.400	63.750	62.500	62.650	49.665	2,628,500
2020-06-22	62.430	63.000	61.460	62.660	49.673	3,138,000
2020-06-19	66.020	66.860	63.020	63.160	50.069	9,539,900
2020-06-18	61.700	65.350	61.340	64.630	51.235	3,817,800
2020-06-17	65.840	65.840	62.300	62.320	49.403	4,649,800
2020-06-16	66.690	67.770	64.410	66.160	52.448	4,046,100
2020-06-15	60.870	63.970	59.560	63.590	50.410	4,972,900
2020-06-12	63.890	64.650	61.670	63.790	50.569	3,575,200
2020-06-11	64.550	66.520	60.280	60.680	48.103	6,214,000
2020-06-10	71.620	72.350	68.680	69.050	54.739	4,571,200
2020-06-09	73.150	73.690	71.030	71.270	56.498	4,902,400
2020-06-08	76.000	77.110	74.220	75.620	59.947	4,397,300
2020-06-05	73.090	75.750	73.060	74.640	59.170	5,700,500
2020-06-04	69.620	70.590	69.160	70.050	55.531	3,391,700
2020-06-03	69.250	70.930	68.650	70.540	55.920	4,963,100
2020-06-02	67.270	68.690	66.520	68.190	54.057	4,373,900
2020-06-01	66.830	67.340	65.300	66.580	52.781	3,893,900
2020-05-29	66.960	67.930	65.750	66.640	52.828	4,971,900
2020-05-28	70.220	70.500	66.530	67.130	53.217	4,992,100
2020-05-27	70.100	71.290	68.750	70.180	55.634	4,359,800
2020-05-26	68.220	70.150	68.190	68.700	54.461	4,833,500
2020-05-22	65.550	65.980	63.950	65.680	52.067	3,521,100
2020-05-21	67.020	67.790	65.360	65.730	52.107	2,959,700
2020-05-20	65.830	68.250	65.730	67.340	53.383	5,337,200
2020-05-19	64.260	65.710	62.510	64.050	50.775	4,573,100
2020-05-18	61.990	64.910	61.610	64.350	51.013	4,418,800
2020-05-15	59.190	60.500	57.790	58.780	46.597	3,768,000
2020-05-14	57.650	60.650	55.810	59.410	47.097	5,237,900
2020-05-13	61.820	62.040	58.730	59.050	46.811	5,721,100
2020-05-12	66.510	66.870	63.340	63.340	49.435	5,030,700

← NewerPage 27 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.