Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	78.520	79.030	77.360	77.420	59.191	2,307,600
2019-08-21	79.270	79.270	77.730	78.400	59.940	2,409,400
2019-08-20	79.460	79.630	77.940	78.010	59.642	2,572,600
2019-08-19	79.200	80.440	79.080	79.700	60.934	2,835,300
2019-08-16	77.540	78.420	77.190	78.120	59.726	2,697,500
2019-08-15	76.240	77.050	75.520	76.720	58.655	3,082,200
2019-08-14	77.050	77.970	75.970	76.000	58.105	3,912,400
2019-08-13	77.310	79.260	76.340	78.740	60.200	3,099,000
2019-08-12	78.020	78.910	76.650	77.150	58.984	3,011,400
2019-08-09	78.530	79.570	78.240	78.850	60.284	3,789,700
2019-08-08	76.230	78.830	76.130	78.760	60.215	3,474,200
2019-08-07	75.610	76.130	74.210	75.810	57.960	4,100,500
2019-08-06	76.770	77.550	75.840	76.840	58.747	3,328,300
2019-08-05	79.640	79.650	75.080	75.780	57.937	5,976,300
2019-08-02	83.500	83.910	81.010	82.070	62.058	3,289,900
2019-08-01	85.210	86.530	83.660	84.340	63.774	4,233,900
2019-07-31	84.720	86.500	84.450	85.250	64.462	3,217,900
2019-07-30	83.500	84.800	82.900	84.790	64.114	2,589,800
2019-07-29	84.070	84.810	83.250	84.030	63.540	2,013,600
2019-07-26	83.210	85.000	83.080	84.310	63.751	2,712,500
2019-07-25	86.180	86.450	82.160	83.450	63.101	5,248,400
2019-07-24	84.560	86.590	84.100	86.170	65.158	4,002,300
2019-07-23	84.430	85.300	84.100	84.770	64.099	2,902,200
2019-07-22	84.310	84.940	83.350	84.350	63.782	2,346,700
2019-07-19	83.490	84.220	83.280	83.650	63.252	1,903,100
2019-07-18	82.610	83.450	81.980	83.350	63.025	2,060,100
2019-07-17	84.080	84.450	82.340	83.240	62.942	2,954,900
2019-07-16	84.250	84.920	83.620	84.210	63.676	1,772,900
2019-07-15	84.540	84.830	83.050	84.320	63.759	2,513,500
2019-07-12	84.550	85.250	84.070	84.750	64.084	1,769,500
2019-07-11	83.940	84.930	83.570	84.430	63.842	2,782,400
2019-07-10	83.200	83.660	82.160	83.400	63.063	2,976,800
2019-07-09	80.990	82.730	80.880	82.240	62.186	2,654,600
2019-07-08	81.720	81.980	80.750	81.360	61.521	2,320,500
2019-07-05	81.760	82.100	81.250	81.840	61.884	1,653,400
2019-07-03	80.830	82.480	80.620	81.980	61.989	2,307,400
2019-07-02	83.750	83.750	79.740	80.700	61.022	7,182,100
2019-07-01	86.840	87.240	83.790	84.250	63.706	4,558,900
2019-06-28	84.060	85.770	84.000	85.610	64.734	3,248,200
2019-06-27	85.000	85.000	83.580	83.930	63.464	2,408,500
2019-06-26	82.130	85.720	82.100	84.930	64.220	5,154,200
2019-06-25	80.500	81.970	80.190	81.630	61.725	3,278,500
2019-06-24	81.590	82.120	80.510	80.760	61.067	2,558,000
2019-06-21	80.470	81.940	80.170	81.910	61.937	6,568,500
2019-06-20	79.430	80.650	79.310	79.750	60.303	3,011,800
2019-06-19	77.910	79.100	77.470	78.160	59.101	2,316,400
2019-06-18	77.600	78.870	77.450	77.800	58.829	2,759,600
2019-06-17	76.470	77.750	76.330	76.930	58.171	2,470,100
2019-06-14	76.930	77.220	75.970	76.760	58.042	2,084,200
2019-06-13	77.480	78.070	76.470	77.260	58.420	2,819,600
2019-06-12	76.180	76.840	75.270	76.500	57.846	2,569,200
2019-06-11	76.620	77.330	76.320	76.360	57.740	2,483,300
2019-06-10	75.580	77.400	75.560	75.860	57.362	3,136,300
2019-06-07	74.450	75.200	74.070	74.730	56.507	2,847,200
2019-06-06	74.050	74.860	72.800	74.470	56.311	3,767,900
2019-06-05	74.390	74.450	72.170	73.140	55.305	3,245,400
2019-06-04	72.500	73.960	72.250	73.850	55.842	3,135,000
2019-06-03	70.710	72.660	70.660	72.000	54.443	3,760,600
2019-05-31	71.020	71.480	69.440	70.400	53.233	5,670,700
2019-05-30	74.560	74.730	72.000	72.870	55.101	5,119,600

← NewerPage 31 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.