Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	82.260	83.780	79.530	81.300	60.139	6,462,800
2018-11-30	78.970	80.450	78.390	79.900	59.104	5,685,700
2018-11-29	79.210	80.740	78.340	79.470	58.785	3,701,900
2018-11-28	77.840	79.550	76.250	79.420	58.748	3,914,000
2018-11-27	78.430	78.990	77.030	77.430	57.276	4,435,400
2018-11-26	77.940	79.770	77.940	78.780	58.275	4,315,500
2018-11-23	78.090	78.290	77.000	77.030	56.981	2,105,200
2018-11-21	78.940	80.640	78.490	79.200	58.586	4,244,000
2018-11-20	79.380	80.700	78.000	78.610	58.149	5,786,600
2018-11-19	82.670	82.860	79.530	80.690	59.688	4,040,800
2018-11-16	83.390	84.490	83.030	83.950	61.508	3,448,100
2018-11-15	81.590	83.490	80.880	83.270	61.009	4,288,100
2018-11-14	84.350	85.010	81.250	82.340	60.328	5,663,100
2018-11-13	85.520	86.030	83.140	83.570	61.229	4,393,100
2018-11-12	87.860	88.230	85.760	85.970	62.988	3,901,000
2018-11-09	87.750	88.270	86.480	87.580	64.167	4,760,400
2018-11-08	92.360	92.770	88.060	88.700	64.988	5,813,300
2018-11-07	92.040	92.730	90.060	92.590	67.838	3,672,900
2018-11-06	91.160	91.810	89.920	91.280	66.878	2,609,500
2018-11-05	92.890	93.380	89.870	91.150	66.783	3,339,200
2018-11-02	93.200	94.720	90.920	91.830	67.281	3,424,200
2018-11-01	92.070	93.340	90.310	92.510	67.779	4,340,900
2018-10-31	91.210	93.820	91.020	91.090	66.739	5,501,700
2018-10-30	87.760	90.430	87.670	90.100	66.014	5,477,000
2018-10-29	86.390	89.420	86.160	87.380	64.021	5,884,300
2018-10-26	86.030	87.230	82.640	85.790	62.856	6,921,400
2018-10-25	89.030	89.820	85.950	87.380	64.021	5,189,800
2018-10-24	91.550	92.150	86.330	86.690	63.515	6,376,900
2018-10-23	90.820	92.150	87.930	91.660	67.157	6,303,700
2018-10-22	92.540	93.580	91.100	92.850	68.028	4,663,000
2018-10-19	98.170	100.29	92.500	92.760	67.962	11,818,100
2018-10-18	102.71	104.85	101.32	103.39	75.751	4,018,900
2018-10-17	105.90	106.10	103.28	103.74	76.007	3,378,800
2018-10-16	104.53	106.19	103.98	105.91	77.597	2,209,400
2018-10-15	108.24	108.40	103.68	103.79	76.044	3,741,700
2018-10-12	107.80	108.68	106.54	108.25	79.311	3,502,500
2018-10-11	109.97	111.38	106.32	106.89	78.315	3,478,600
2018-10-10	116.14	116.15	110.75	110.84	81.209	3,083,000
2018-10-09	116.18	117.51	115.35	115.66	84.741	2,400,500
2018-10-08	116.57	117.05	115.15	116.18	85.122	2,722,600
2018-10-05	118.20	118.46	115.81	117.11	85.803	1,834,100
2018-10-04	119.57	119.93	116.62	117.22	85.884	2,214,000
2018-10-03	116.47	120.72	116.47	119.99	87.913	3,683,800
2018-10-02	114.27	115.61	112.55	115.52	84.638	3,240,600
2018-10-01	114.59	115.85	113.60	113.88	83.436	2,404,600
2018-09-28	114.59	115.78	113.41	113.75	83.341	2,787,400
2018-09-27	117.22	118.53	114.94	115.29	84.469	2,281,900
2018-09-26	116.25	117.64	114.63	116.52	85.371	2,492,600
2018-09-25	115.60	117.70	114.95	116.76	85.546	3,219,300
2018-09-24	113.19	116.16	113.09	114.96	84.228	3,069,900
2018-09-21	110.81	112.97	110.13	112.24	82.235	4,044,500
2018-09-20	110.06	111.63	108.10	110.48	80.945	3,135,600
2018-09-19	115.18	115.18	108.65	109.70	80.374	5,033,500
2018-09-18	115.77	116.60	115.31	115.33	84.499	2,028,300
2018-09-17	117.05	117.38	115.21	115.46	84.594	1,876,000
2018-09-14	116.88	117.81	116.70	117.13	85.818	1,724,500
2018-09-13	116.54	117.48	115.80	116.83	85.598	2,081,500
2018-09-12	116.07	117.43	115.88	116.31	85.217	3,195,200
2018-09-11	114.93	116.31	114.24	115.10	84.330	2,708,100
2018-09-10	115.65	116.55	114.99	115.25	84.440	2,451,800

← NewerPage 34 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.