Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	83.660	83.670	80.910	82.530	61.715	3,688,500
2019-03-01	82.120	82.970	81.950	82.890	61.985	3,102,700
2019-02-28	83.090	83.300	81.530	81.560	60.990	3,608,400
2019-02-27	84.500	84.610	82.910	83.090	62.134	3,009,700
2019-02-26	85.000	85.750	84.380	84.410	63.121	2,146,300
2019-02-25	85.100	85.660	84.860	84.980	63.548	2,033,700
2019-02-22	85.140	86.080	84.550	85.320	63.802	3,158,100
2019-02-21	85.450	86.360	84.360	84.480	63.174	3,207,800
2019-02-20	84.750	86.180	84.600	85.430	63.884	3,951,500
2019-02-19	84.100	84.980	83.810	84.790	63.405	2,031,200
2019-02-15	84.390	85.130	84.060	84.400	63.114	3,929,800
2019-02-14	83.250	83.960	82.450	83.610	62.523	2,810,600
2019-02-13	82.510	83.730	82.500	83.460	62.411	2,725,000
2019-02-12	83.370	83.440	82.140	82.330	61.566	3,083,300
2019-02-11	84.030	84.630	83.260	83.340	61.648	3,446,600
2019-02-08	83.530	84.420	82.130	84.140	62.240	4,126,500
2019-02-07	85.740	86.620	83.560	83.910	62.070	3,114,700
2019-02-06	85.750	86.610	85.110	85.920	63.557	2,783,900
2019-02-05	84.730	86.110	84.400	85.960	63.586	3,918,400
2019-02-04	85.000	85.550	83.810	84.790	62.721	4,448,500
2019-02-01	88.000	88.210	84.600	85.260	63.068	5,136,100
2019-01-31	87.990	88.360	84.300	87.820	64.962	8,796,700
2019-01-30	81.720	83.610	81.240	83.280	61.604	4,688,900
2019-01-29	80.770	81.510	80.010	81.140	60.021	3,949,600
2019-01-28	81.130	81.620	80.230	81.030	59.939	3,662,000
2019-01-25	80.130	82.900	79.700	82.190	60.797	6,462,100
2019-01-24	79.340	80.130	78.200	78.950	58.401	5,093,700
2019-01-23	81.940	82.460	79.440	79.780	59.015	4,507,500
2019-01-22	82.230	83.320	80.950	82.010	60.664	7,603,000
2019-01-18	82.970	83.000	80.470	82.590	61.093	5,110,700
2019-01-17	78.460	80.790	78.370	80.490	59.540	4,056,000
2019-01-16	78.540	79.330	78.100	79.000	58.438	3,957,500
2019-01-15	79.340	79.420	77.890	78.770	58.268	3,341,400
2019-01-14	77.750	79.200	77.250	78.950	58.401	4,496,100
2019-01-11	77.020	79.060	76.900	78.470	58.046	3,607,300
2019-01-10	77.470	78.070	76.320	77.420	57.269	3,818,500
2019-01-09	77.740	78.390	75.800	77.290	57.173	4,280,200
2019-01-08	77.910	78.330	76.550	77.360	57.225	3,087,700
2019-01-07	77.000	78.340	76.010	77.090	57.025	3,833,600
2019-01-04	75.430	77.270	74.600	77.010	56.966	4,364,500
2019-01-03	75.940	76.160	72.950	74.200	54.887	3,300,800
2019-01-02	73.820	76.150	73.170	75.560	55.893	4,271,900
2018-12-31	73.810	75.220	73.710	74.970	55.457	3,817,800
2018-12-28	74.860	75.400	72.550	73.480	54.355	4,265,700
2018-12-27	72.040	74.630	71.730	74.630	55.205	4,872,800
2018-12-26	69.290	73.490	68.810	73.310	54.229	5,828,300
2018-12-24	71.250	71.440	68.910	68.940	50.996	3,265,100
2018-12-21	70.270	72.490	70.160	71.640	52.993	7,720,400
2018-12-20	70.090	72.510	70.010	70.610	52.232	6,304,500
2018-12-19	71.660	73.990	70.240	70.980	52.505	4,913,100
2018-12-18	72.550	73.350	70.670	71.060	52.564	4,295,800
2018-12-17	72.920	74.150	71.250	72.580	53.689	4,508,400
2018-12-14	73.400	75.340	72.980	73.300	54.221	5,021,300
2018-12-13	73.930	74.570	73.020	73.460	54.340	4,508,700
2018-12-12	74.440	74.880	73.330	73.640	54.473	4,089,000
2018-12-11	73.750	75.320	72.560	73.270	54.199	4,749,400
2018-12-10	75.020	75.280	71.480	73.380	54.281	7,407,500
2018-12-07	79.900	80.460	75.550	75.990	56.211	4,669,500
2018-12-06	78.010	78.980	76.830	78.840	58.319	4,711,100
2018-12-04	81.750	82.710	79.250	79.510	58.815	6,217,800

← NewerPage 33 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.