Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	65.020	66.710	65.010	65.570	51.176	4,981,300
2020-05-08	62.820	66.220	61.560	65.920	51.449	4,405,300
2020-05-07	62.030	64.050	60.860	61.260	47.812	4,307,100
2020-05-06	63.400	64.040	60.590	60.910	47.539	4,406,000
2020-05-05	65.500	66.550	62.420	63.020	49.185	6,329,600
2020-05-04	58.450	63.730	57.780	63.660	49.685	6,629,800
2020-05-01	60.830	61.910	58.340	58.760	45.861	4,667,800
2020-04-30	65.920	66.750	62.180	63.350	49.443	6,676,400
2020-04-29	61.140	66.940	60.540	66.280	51.730	9,892,400
2020-04-28	57.560	59.200	56.410	57.870	45.166	4,570,900
2020-04-27	52.550	56.270	52.080	55.570	43.371	3,813,900
2020-04-24	52.800	53.550	51.610	52.500	40.975	4,012,500
2020-04-23	52.020	53.210	50.890	52.070	40.639	5,164,500
2020-04-22	51.970	52.740	50.360	50.570	39.469	4,678,600
2020-04-21	48.100	50.800	47.620	49.450	38.594	5,692,800
2020-04-20	48.440	52.240	48.280	50.310	39.266	5,451,300
2020-04-17	46.150	51.910	45.750	51.760	40.397	6,855,700
2020-04-16	46.540	47.470	44.440	45.000	35.121	5,133,200
2020-04-15	48.010	48.500	46.010	46.700	36.448	5,311,800
2020-04-14	49.810	51.480	49.530	50.950	39.765	4,201,000
2020-04-13	51.940	52.370	48.930	49.700	38.790	4,668,100
2020-04-09	53.800	53.880	48.340	50.100	39.102	7,708,000
2020-04-08	48.540	52.760	48.120	51.600	40.272	6,830,800
2020-04-07	49.450	50.090	46.340	48.010	37.471	7,767,300
2020-04-06	42.850	46.530	42.850	46.100	35.980	6,213,000
2020-04-03	41.740	42.000	39.670	40.340	31.484	5,313,400
2020-04-02	42.810	46.000	40.500	41.500	32.390	8,098,300
2020-04-01	42.080	43.920	40.500	41.000	31.999	5,354,600
2020-03-31	48.980	49.280	43.830	45.360	35.402	7,423,500
2020-03-30	42.790	47.480	41.000	47.190	36.831	7,691,900
2020-03-27	42.710	47.470	42.020	45.040	35.153	8,028,700
2020-03-26	40.940	47.140	40.140	45.600	35.590	10,055,900
2020-03-25	36.480	42.490	33.850	39.630	30.930	8,933,300
2020-03-24	35.880	37.310	33.510	34.650	27.043	9,068,400
2020-03-23	37.310	37.780	32.460	32.620	25.459	6,535,300
2020-03-20	38.490	41.180	36.420	38.660	30.173	9,225,000
2020-03-19	34.790	37.470	31.890	37.410	29.198	8,776,000
2020-03-18	36.410	37.350	31.000	35.020	27.332	8,900,200
2020-03-17	42.110	43.210	38.000	39.020	30.454	8,839,500
2020-03-16	43.010	47.990	41.190	41.630	32.491	8,241,800
2020-03-13	48.100	49.990	41.750	49.900	38.946	9,700,600
2020-03-12	50.070	50.680	42.690	43.960	34.310	14,645,700
2020-03-11	58.680	59.740	53.530	54.420	42.473	9,184,800
2020-03-10	60.730	63.850	57.030	60.450	47.180	10,527,600
2020-03-09	58.400	67.700	57.360	58.400	45.580	12,531,100
2020-03-06	59.560	63.670	58.220	63.090	49.240	9,569,600
2020-03-05	62.100	63.790	60.750	61.700	48.155	5,918,900
2020-03-04	65.930	65.930	63.030	64.150	50.067	6,485,000
2020-03-03	68.430	69.050	63.630	64.440	50.294	5,587,900
2020-03-02	66.970	68.060	63.850	67.870	52.971	6,526,300
2020-02-28	63.530	66.270	62.410	66.250	51.706	7,421,700
2020-02-27	69.370	69.810	65.760	66.190	51.660	7,682,400
2020-02-26	74.890	75.490	71.600	71.720	55.976	4,702,000
2020-02-25	78.420	78.620	73.990	74.440	58.098	4,057,500
2020-02-24	80.040	80.100	77.700	78.100	60.955	3,868,700
2020-02-21	83.300	83.510	81.940	82.900	64.701	2,084,800
2020-02-20	83.260	84.770	83.010	84.170	65.692	2,015,800
2020-02-19	82.760	83.340	81.340	83.230	64.959	1,831,500
2020-02-18	82.370	83.350	82.100	82.520	64.405	1,856,600
2020-02-14	84.200	84.210	81.860	82.640	64.498	2,990,400

← NewerPage 28 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.