Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	101.00	101.20	99.540	100.61	76.920	2,487,600
2019-11-14	99.870	101.06	99.760	100.82	77.081	2,288,100
2019-11-13	99.470	100.73	99.140	100.25	76.645	1,887,200
2019-11-12	101.08	101.87	100.00	100.48	76.821	1,928,200
2019-11-11	99.960	101.21	99.340	100.68	76.974	1,901,400
2019-11-08	101.04	101.21	99.610	100.86	77.111	2,678,400
2019-11-07	100.86	101.65	100.25	101.40	77.524	3,220,800
2019-11-06	100.64	101.29	99.660	100.35	76.721	2,529,800
2019-11-05	101.63	101.99	99.950	101.09	77.287	3,286,200
2019-11-04	100.60	101.83	100.24	101.24	77.402	2,482,500
2019-11-01	97.800	99.920	97.500	99.860	76.347	2,843,000
2019-10-31	98.570	98.990	96.130	96.980	74.145	4,396,600
2019-10-30	100.38	100.50	97.790	98.810	75.544	4,187,000
2019-10-29	99.630	101.44	99.210	100.82	77.081	3,259,300
2019-10-28	99.750	100.82	99.630	100.07	76.507	3,941,700
2019-10-25	98.000	99.840	96.990	99.270	75.896	3,899,200
2019-10-24	95.300	97.400	95.150	96.910	74.091	4,566,300
2019-10-23	93.600	94.660	93.240	93.850	71.752	3,534,600
2019-10-22	93.540	94.590	92.740	94.170	71.997	3,087,300
2019-10-21	92.020	93.500	91.590	93.210	71.263	3,227,700
2019-10-18	89.900	91.660	89.620	91.060	69.619	3,796,200
2019-10-17	89.620	90.780	89.450	90.100	68.885	2,545,300
2019-10-16	89.080	90.280	88.670	89.090	68.113	2,267,300
2019-10-15	88.270	90.360	87.830	89.450	68.388	2,197,400
2019-10-14	87.540	89.000	87.250	88.530	67.685	1,372,200
2019-10-11	87.180	88.830	86.840	88.000	67.279	3,118,200
2019-10-10	85.100	86.160	84.880	85.800	65.597	2,477,400
2019-10-09	84.500	86.130	83.920	85.070	65.039	2,781,400
2019-10-08	82.720	84.340	82.260	83.320	63.701	2,900,800
2019-10-07	84.730	84.730	83.420	83.420	63.778	1,994,200
2019-10-04	83.920	84.710	83.450	84.520	64.619	2,066,600
2019-10-03	82.290	83.570	81.300	83.540	63.869	2,430,500
2019-10-02	84.400	84.400	82.270	82.800	63.304	2,785,300
2019-10-01	85.640	85.980	84.450	85.220	65.154	3,193,700
2019-09-30	84.670	86.000	84.350	85.240	65.169	2,899,600
2019-09-27	83.800	85.060	83.500	84.440	64.558	2,861,400
2019-09-26	83.250	83.520	81.660	83.120	63.548	2,884,900
2019-09-25	83.430	84.110	82.610	83.660	63.961	2,541,200
2019-09-24	83.980	84.060	82.270	83.100	63.533	2,846,100
2019-09-23	82.370	84.550	82.370	84.140	64.328	2,005,100
2019-09-20	83.610	84.140	82.750	82.850	63.342	3,807,400
2019-09-19	84.320	84.700	83.330	83.550	63.877	2,432,900
2019-09-18	84.320	84.440	82.630	83.600	63.915	2,458,800
2019-09-17	81.920	85.000	81.510	84.310	64.458	4,537,900
2019-09-16	82.010	82.580	79.280	82.390	62.990	9,945,800
2019-09-13	84.350	85.710	83.920	85.530	65.391	4,410,300
2019-09-12	81.670	84.490	81.120	83.700	63.992	3,848,000
2019-09-11	82.110	83.250	81.120	82.670	63.204	3,421,700
2019-09-10	79.480	81.910	79.430	81.680	62.447	3,634,500
2019-09-09	78.700	80.190	78.420	79.380	60.689	2,757,000
2019-09-06	77.170	78.690	76.480	78.130	59.733	3,036,800
2019-09-05	75.550	77.250	75.120	76.790	58.709	4,630,500
2019-09-04	75.460	75.490	74.090	74.780	57.172	2,579,100
2019-09-03	73.900	74.830	73.240	74.570	57.012	2,388,900
2019-08-30	75.550	76.580	75.110	75.280	57.554	2,467,600
2019-08-29	73.060	75.390	73.000	75.240	57.524	2,660,000
2019-08-28	71.600	73.580	71.000	72.760	55.628	2,125,800
2019-08-27	74.100	74.430	71.390	71.710	54.825	3,700,300
2019-08-26	74.720	75.300	73.520	73.710	56.354	2,912,900
2019-08-23	76.790	77.690	73.780	74.180	56.713	3,508,000

← NewerPage 30 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.