Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	84.870	85.050	83.620	83.700	65.326	4,507,300
2020-02-12	85.660	86.790	84.390	85.040	66.371	2,543,800
2020-02-11	84.130	84.370	83.430	84.240	65.747	1,886,500
2020-02-10	83.400	84.430	83.060	84.370	65.084	2,602,900
2020-02-07	82.740	84.710	82.230	84.040	64.829	2,333,500
2020-02-06	84.040	84.670	82.810	83.270	64.235	2,615,100
2020-02-05	82.590	84.310	81.770	83.780	64.629	3,248,000
2020-02-04	81.710	83.500	81.000	81.240	62.669	4,504,400
2020-02-03	84.300	84.480	79.740	80.250	61.905	5,188,900
2020-01-31	87.560	88.400	83.320	84.310	65.037	6,537,200
2020-01-30	85.940	88.450	85.050	88.190	68.030	4,281,400
2020-01-29	86.930	88.440	86.330	86.460	66.696	3,478,200
2020-01-28	85.620	86.900	84.890	85.950	66.302	2,424,100
2020-01-27	86.820	86.870	84.770	85.050	65.608	3,369,600
2020-01-24	89.120	90.070	88.230	89.260	68.856	2,580,300
2020-01-23	89.190	89.750	86.950	89.510	69.049	2,952,300
2020-01-22	90.640	90.900	89.560	89.620	69.134	2,129,400
2020-01-21	90.540	90.940	89.120	90.250	69.620	3,221,500
2020-01-17	91.940	92.090	90.910	91.220	70.368	2,891,700
2020-01-16	93.070	93.200	91.430	91.980	70.954	2,829,500
2020-01-15	94.570	94.850	91.660	92.260	71.170	4,001,900
2020-01-14	96.030	96.150	94.810	95.400	73.592	3,270,900
2020-01-13	97.050	98.030	95.810	96.250	74.248	2,703,100
2020-01-10	95.530	97.480	95.390	96.890	74.742	3,551,800
2020-01-09	93.700	95.270	92.930	95.180	73.423	3,033,300
2020-01-08	92.520	93.530	91.990	93.090	71.810	4,101,800
2020-01-07	91.060	92.760	90.310	92.730	71.533	3,795,500
2020-01-06	91.110	91.990	90.520	91.530	70.607	3,393,200
2020-01-03	94.350	94.650	90.850	91.520	70.599	5,057,000
2020-01-02	94.630	95.240	94.260	95.130	73.384	2,130,500
2019-12-31	92.950	93.800	92.740	93.650	72.242	1,582,000
2019-12-30	93.010	93.840	92.740	92.880	71.648	2,186,800
2019-12-27	94.780	94.850	93.120	93.200	71.895	1,752,400
2019-12-26	95.240	95.380	94.180	94.420	72.836	1,205,800
2019-12-24	95.160	95.660	94.690	95.100	73.361	559,800
2019-12-23	95.300	95.450	94.500	95.240	73.469	1,910,300
2019-12-20	95.240	95.990	94.380	95.270	73.492	4,801,600
2019-12-19	94.890	95.390	94.210	94.590	72.967	2,782,300
2019-12-18	95.500	95.650	93.970	94.510	72.906	4,334,300
2019-12-17	96.170	97.210	95.300	95.680	73.808	2,971,900
2019-12-16	94.480	96.180	93.700	95.140	73.392	3,878,000
2019-12-13	94.590	95.810	93.240	93.810	72.366	2,456,400
2019-12-12	93.160	94.770	92.920	94.530	72.921	2,495,400
2019-12-11	94.830	94.990	92.310	92.890	71.656	3,049,700
2019-12-10	92.710	94.640	92.330	94.570	72.952	2,858,300
2019-12-09	93.350	93.620	92.270	92.520	71.371	3,172,400
2019-12-06	93.930	94.940	93.390	93.610	72.211	3,825,100
2019-12-05	93.160	93.480	91.940	92.990	71.733	3,136,100
2019-12-04	94.950	94.950	92.930	93.210	71.903	3,898,000
2019-12-03	94.840	94.900	93.750	93.890	72.427	3,345,700
2019-12-02	95.840	97.080	95.520	95.600	73.747	3,172,900
2019-11-29	96.840	96.940	95.380	95.490	73.662	1,716,800
2019-11-27	97.590	98.000	96.680	97.100	74.904	3,016,700
2019-11-26	97.950	98.420	97.090	97.440	75.166	4,971,000
2019-11-25	97.780	98.170	96.960	97.350	75.097	3,027,400
2019-11-22	99.050	99.720	97.350	97.510	75.220	2,877,500
2019-11-21	97.570	98.850	97.270	98.410	75.914	3,127,700
2019-11-20	97.670	97.700	94.770	97.190	74.973	4,590,000
2019-11-19	100.06	100.16	97.190	97.620	75.305	3,641,300
2019-11-18	100.25	101.11	99.890	101.06	77.264	2,938,000

← NewerPage 29 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.