Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	114.84	115.89	113.39	115.08	84.316	2,498,200
2018-09-06	117.34	118.88	115.30	116.07	85.041	3,406,600
2018-09-05	119.24	119.39	116.91	116.91	85.656	4,506,400
2018-09-04	118.36	121.22	118.32	120.24	88.096	3,372,100
2018-08-31	118.52	118.63	116.48	117.88	86.367	3,722,500
2018-08-30	121.00	121.38	118.28	119.05	87.224	2,648,100
2018-08-29	120.39	121.72	119.53	120.61	88.367	2,525,900
2018-08-28	121.40	122.42	119.82	120.39	88.206	2,062,600
2018-08-27	121.08	121.97	120.75	121.21	88.807	2,038,100
2018-08-24	118.45	121.60	118.41	120.55	88.323	3,448,400
2018-08-23	115.46	118.21	115.15	118.06	86.499	3,151,100
2018-08-22	114.38	116.37	114.28	115.68	84.755	1,670,900
2018-08-21	113.90	115.38	113.81	114.14	83.627	2,021,700
2018-08-20	111.34	114.05	111.04	113.40	83.085	2,072,200
2018-08-17	111.95	112.15	110.61	111.00	81.326	1,791,100
2018-08-16	111.80	112.38	111.20	111.32	81.561	1,875,800
2018-08-15	114.75	114.75	111.16	111.52	81.707	3,452,500
2018-08-14	115.43	116.01	114.65	115.05	84.294	1,440,200
2018-08-13	116.14	116.90	114.68	114.79	84.103	1,875,600
2018-08-10	114.61	115.51	114.45	115.37	84.528	2,059,300
2018-08-09	115.92	116.30	114.77	115.14	84.360	2,175,600
2018-08-08	115.64	116.22	115.09	115.90	84.916	2,009,600
2018-08-07	115.30	117.78	115.10	116.71	85.510	2,606,700
2018-08-06	114.50	115.17	113.82	114.89	84.176	2,401,100
2018-08-03	115.44	116.33	113.53	115.38	83.949	2,583,000
2018-08-02	115.68	115.95	114.04	115.33	83.913	2,588,100
2018-08-01	116.61	118.19	115.52	116.78	84.968	3,411,600
2018-07-31	117.46	118.74	117.46	118.35	86.110	4,034,600
2018-07-30	117.22	118.16	116.17	117.26	85.317	2,930,500
2018-07-27	116.45	117.70	115.34	116.35	84.655	3,308,700
2018-07-26	109.71	117.34	109.28	116.83	85.004	5,408,000
2018-07-25	107.42	109.36	107.02	109.33	79.547	3,309,900
2018-07-24	106.55	107.48	106.40	107.27	78.049	3,347,500
2018-07-23	106.86	107.21	105.76	106.28	77.328	2,542,400
2018-07-20	106.68	107.34	105.82	106.21	77.277	2,291,700
2018-07-19	106.96	107.65	106.72	107.00	77.852	2,564,300
2018-07-18	105.54	107.44	103.75	106.65	77.597	3,100,500
2018-07-17	106.20	107.54	105.67	106.09	77.190	2,590,600
2018-07-16	107.28	108.15	106.14	106.30	77.343	2,548,400
2018-07-13	106.62	107.73	106.16	107.34	78.099	2,500,000
2018-07-12	107.10	107.60	105.54	106.79	77.699	2,992,200
2018-07-11	107.91	108.70	105.90	106.36	77.386	3,512,600
2018-07-10	109.77	110.71	108.53	108.62	79.031	2,648,300
2018-07-09	108.30	109.64	108.16	109.27	79.504	2,726,500
2018-07-06	106.78	108.68	105.95	107.83	78.456	2,461,300
2018-07-05	109.17	109.47	106.24	107.53	78.238	3,400,600
2018-07-03	110.36	110.53	107.80	108.17	78.703	2,078,100
2018-07-02	109.90	110.22	108.41	109.23	79.475	3,748,500
2018-06-29	111.36	112.80	110.76	110.83	80.639	3,483,600
2018-06-28	109.13	109.63	107.68	109.11	79.387	2,668,200
2018-06-27	111.21	111.93	109.33	109.52	79.686	3,412,400
2018-06-26	109.51	111.10	109.48	110.25	80.217	3,422,200
2018-06-25	111.67	111.79	108.58	109.26	79.496	4,559,500
2018-06-22	113.27	113.57	111.71	112.24	81.665	5,030,800
2018-06-21	115.06	115.06	111.04	111.22	80.923	4,528,700
2018-06-20	116.86	117.28	115.31	115.73	84.204	3,093,100
2018-06-19	115.33	117.03	115.03	116.62	84.851	2,491,200
2018-06-18	115.33	118.09	115.02	116.54	84.793	3,054,900
2018-06-15	115.95	117.11	115.01	115.18	83.804	5,087,200
2018-06-14	118.70	119.19	116.69	116.82	84.997	2,431,400

← NewerPage 35 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.