Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	74.020	75.400	73.640	74.860	56.606	3,054,100
2019-05-28	76.650	77.160	75.040	75.090	56.780	3,709,000
2019-05-24	75.930	76.940	75.360	76.220	57.634	3,385,600
2019-05-23	78.890	78.890	75.170	75.410	57.022	6,237,700
2019-05-22	82.170	82.470	79.940	80.350	60.757	2,942,200
2019-05-21	82.530	82.990	82.190	82.470	62.360	3,115,800
2019-05-20	83.220	83.620	81.900	82.080	62.065	2,774,100
2019-05-17	84.380	85.310	83.680	83.710	63.298	2,553,600
2019-05-16	83.810	85.600	83.760	85.470	64.628	3,282,900
2019-05-15	82.540	83.480	81.640	83.370	63.041	2,589,500
2019-05-14	81.310	83.340	81.310	82.960	62.731	3,389,300
2019-05-13	82.550	83.610	80.730	81.410	60.878	3,943,400
2019-05-10	81.910	84.090	81.330	83.730	62.613	4,484,100
2019-05-09	81.760	82.300	78.790	81.740	61.125	6,661,900
2019-05-08	83.630	84.910	82.090	82.400	61.618	4,850,800
2019-05-07	85.510	85.510	82.650	84.360	63.084	6,014,900
2019-05-06	87.450	87.450	85.660	86.390	64.602	4,741,700
2019-05-03	89.150	89.660	88.250	88.440	66.135	2,994,400
2019-05-02	89.750	90.750	87.640	88.250	65.993	5,084,700
2019-05-01	90.970	91.830	89.730	89.770	67.129	3,881,300
2019-04-30	89.760	91.380	89.740	90.660	67.795	3,049,000
2019-04-29	90.200	90.420	89.120	89.600	67.002	2,661,700
2019-04-26	90.280	90.640	89.010	90.080	67.361	3,008,000
2019-04-25	87.750	92.700	87.650	90.830	67.922	6,312,000
2019-04-24	90.430	90.430	87.610	87.730	65.604	5,046,400
2019-04-23	91.430	91.520	89.720	90.280	67.511	4,232,500
2019-04-22	88.580	91.360	88.510	91.150	68.161	3,063,000
2019-04-18	89.440	89.710	87.810	88.040	65.836	2,670,000
2019-04-17	88.910	90.070	88.690	89.420	66.868	3,209,300
2019-04-16	87.700	88.580	86.960	88.320	66.045	2,507,300
2019-04-15	88.400	88.410	86.620	87.650	65.544	2,824,600
2019-04-12	89.780	90.130	87.890	88.410	66.112	4,003,200
2019-04-11	88.480	90.440	88.130	89.040	66.584	3,682,100
2019-04-10	85.810	88.930	85.580	88.430	66.127	5,232,400
2019-04-09	86.030	86.030	84.770	85.110	63.645	2,419,400
2019-04-08	86.890	87.340	86.030	86.200	64.460	2,141,200
2019-04-05	84.460	86.730	84.240	86.690	64.826	2,966,700
2019-04-04	84.260	84.630	83.040	84.350	63.076	3,267,700
2019-04-03	85.110	86.020	83.850	84.260	63.009	2,983,200
2019-04-02	86.240	86.240	84.420	84.450	63.151	2,924,700
2019-04-01	85.870	86.840	85.430	86.430	64.632	2,919,100
2019-03-29	85.600	85.740	83.890	84.830	63.435	3,208,400
2019-03-28	85.560	86.050	84.220	84.830	63.435	2,812,800
2019-03-27	86.450	87.560	85.610	86.020	64.325	3,460,300
2019-03-26	85.950	87.350	85.880	87.000	65.058	3,233,500
2019-03-25	84.500	85.590	84.060	85.480	63.921	2,602,700
2019-03-22	85.590	86.140	83.470	84.630	63.286	2,877,700
2019-03-21	86.490	87.640	86.220	86.380	64.594	2,335,900
2019-03-20	86.040	87.030	85.330	86.440	64.639	3,921,800
2019-03-19	87.270	87.950	86.210	86.430	64.632	2,946,100
2019-03-18	85.350	86.850	85.300	86.750	64.871	3,471,800
2019-03-15	84.880	86.230	84.650	85.080	63.622	5,656,800
2019-03-14	84.110	84.960	83.820	84.940	63.518	3,546,000
2019-03-13	84.110	84.570	83.470	84.220	62.979	4,275,800
2019-03-12	83.380	85.080	82.760	83.850	62.703	5,009,900
2019-03-11	80.440	83.560	80.170	83.480	62.426	4,375,500
2019-03-08	79.750	79.970	78.550	79.750	59.637	4,089,100
2019-03-07	81.430	81.690	80.350	80.590	60.265	3,145,900
2019-03-06	81.110	82.010	80.750	81.350	60.833	3,444,400
2019-03-05	82.500	82.500	80.520	81.150	60.684	3,934,800

← NewerPage 32 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.