Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	117.94	118.66	115.60	117.88	85.768	5,546,200
2018-06-12	120.67	121.48	117.58	118.02	85.870	4,422,600
2018-06-11	119.81	121.07	118.48	120.57	87.725	3,279,200
2018-06-08	121.52	121.65	119.21	119.72	87.107	3,743,600
2018-06-07	121.74	122.62	120.80	121.49	88.395	2,329,400
2018-06-06	123.00	123.47	119.94	121.20	88.184	3,554,200
2018-06-05	124.18	124.43	122.74	123.33	89.734	3,392,500
2018-06-04	124.63	126.98	124.25	124.44	90.541	3,792,000
2018-06-01	122.08	124.74	121.46	123.78	90.061	2,941,900
2018-05-31	121.86	124.77	120.91	121.20	88.184	5,480,900
2018-05-30	120.70	123.03	120.06	122.21	88.919	2,996,000
2018-05-29	118.29	121.46	118.21	119.47	86.925	3,025,600
2018-05-25	120.40	120.46	117.65	118.73	86.387	3,581,600
2018-05-24	120.10	122.94	119.57	121.88	88.679	3,158,300
2018-05-23	119.27	121.74	118.53	121.05	88.075	3,395,800
2018-05-22	121.86	122.68	119.66	120.15	87.420	3,253,300
2018-05-21	121.53	122.38	120.23	122.06	88.810	2,992,600
2018-05-18	120.05	120.88	119.02	120.56	87.718	3,906,500
2018-05-17	116.46	121.04	116.33	119.71	87.100	5,888,500
2018-05-16	114.94	115.26	113.87	114.99	83.666	2,691,900
2018-05-15	115.89	116.43	114.82	115.90	83.746	3,541,300
2018-05-14	115.20	116.20	114.99	115.87	83.724	3,936,000
2018-05-11	114.66	115.14	114.15	114.63	82.828	2,773,400
2018-05-10	115.54	115.99	113.98	114.49	82.727	5,038,700
2018-05-09	113.95	115.84	113.52	114.82	82.965	4,159,800
2018-05-08	113.06	113.25	111.03	113.19	81.787	6,102,200
2018-05-07	114.16	115.48	113.34	113.67	82.134	3,449,900
2018-05-04	113.00	113.92	111.93	113.39	81.932	2,923,000
2018-05-03	111.77	113.89	110.96	113.37	81.917	3,576,400
2018-05-02	110.55	113.47	110.55	112.25	81.108	5,677,400
2018-05-01	110.26	111.06	108.77	110.72	80.003	3,680,800
2018-04-30	110.08	113.32	109.86	110.93	80.154	5,667,700
2018-04-27	111.61	112.30	109.32	109.78	79.323	2,658,700
2018-04-26	109.79	111.82	106.95	111.54	80.595	4,912,200
2018-04-25	107.78	109.21	106.27	108.68	78.529	3,799,800
2018-04-24	109.35	110.95	107.66	108.29	78.247	3,279,700
2018-04-23	108.75	109.27	107.48	109.26	78.948	2,162,800
2018-04-20	107.85	108.61	107.38	108.55	78.435	2,795,100
2018-04-19	107.54	108.59	106.33	108.20	78.182	3,240,500
2018-04-18	107.26	108.83	106.70	107.54	77.705	3,904,800
2018-04-17	105.63	106.94	104.09	106.69	77.091	3,669,100
2018-04-16	102.26	106.35	102.13	105.49	76.224	5,876,400
2018-04-13	101.35	102.23	100.46	101.83	73.579	2,641,200
2018-04-12	100.65	101.28	99.650	100.53	72.640	3,245,100
2018-04-11	98.980	100.91	98.340	100.31	72.481	3,506,900
2018-04-10	97.370	99.220	97.070	98.890	71.455	3,489,100
2018-04-09	95.820	97.200	95.560	96.010	69.374	3,653,800
2018-04-06	95.060	96.000	93.770	95.180	68.774	3,432,000
2018-04-05	93.830	96.220	93.710	95.860	69.265	3,766,300
2018-04-04	91.090	93.620	89.970	93.350	67.452	3,659,600
2018-04-03	92.200	92.760	91.340	92.700	66.982	2,930,600
2018-04-02	92.250	92.730	89.750	91.560	66.158	2,788,500
2018-03-29	91.220	92.890	91.120	92.770	67.033	4,173,900
2018-03-28	92.600	92.950	90.220	90.280	65.233	3,864,800
2018-03-27	94.290	94.660	91.110	92.270	66.671	3,756,700
2018-03-26	92.380	94.470	92.340	94.250	68.102	3,111,500
2018-03-23	93.790	94.510	91.110	91.220	65.913	3,195,400
2018-03-22	94.390	95.110	92.950	93.040	67.228	3,264,500
2018-03-21	94.710	96.410	94.490	95.450	68.969	3,066,200
2018-03-20	93.540	95.870	93.470	94.470	68.261	3,354,400

← NewerPage 36 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.