Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	93.220	93.440	92.170	92.940	67.155	2,334,700
2018-03-16	92.390	94.040	92.390	93.790	67.770	5,308,600
2018-03-15	93.100	93.390	90.520	92.330	66.715	2,786,100
2018-03-14	93.670	94.100	92.490	92.660	66.953	2,747,400
2018-03-13	93.020	94.950	92.800	93.490	67.553	4,322,400
2018-03-12	94.010	94.480	92.530	92.690	66.975	3,231,900
2018-03-09	93.930	95.400	93.850	94.320	68.153	3,500,400
2018-03-08	92.100	93.460	91.100	93.310	67.423	3,650,800
2018-03-07	90.750	92.850	90.700	92.040	66.505	2,616,800
2018-03-06	91.880	92.770	91.000	91.720	66.274	2,852,300
2018-03-05	91.510	92.350	90.080	91.560	66.158	4,656,700
2018-03-02	90.060	92.620	89.570	92.200	66.621	3,485,000
2018-03-01	90.530	92.420	89.790	90.820	65.624	3,035,900
2018-02-28	93.000	93.470	90.400	90.420	65.335	2,746,800
2018-02-27	93.360	95.250	92.730	92.770	67.033	2,893,000
2018-02-26	93.110	93.810	92.660	93.310	67.423	2,563,300
2018-02-23	92.680	92.900	91.660	92.460	66.809	2,069,200
2018-02-22	90.990	93.240	90.990	92.050	66.512	3,047,300
2018-02-21	91.500	92.750	90.810	90.830	65.631	2,018,100
2018-02-20	93.110	93.890	91.050	91.580	66.173	3,083,600
2018-02-16	93.010	94.410	92.410	93.270	67.394	2,538,800
2018-02-15	93.560	94.220	91.580	93.000	67.199	4,057,600
2018-02-14	88.860	93.040	88.780	92.630	66.931	4,877,300
2018-02-13	88.330	89.800	88.160	89.480	64.655	3,638,200
2018-02-12	88.250	89.690	88.130	88.840	64.193	4,020,900
2018-02-09	87.630	89.370	85.260	88.220	63.167	5,463,400
2018-02-08	89.630	90.370	86.750	86.770	62.129	3,975,900
2018-02-07	90.430	92.550	89.840	89.840	64.327	4,344,500
2018-02-06	87.780	91.120	86.750	90.460	64.771	6,335,000
2018-02-05	91.840	93.660	82.900	89.770	64.277	7,072,900
2018-02-02	94.190	95.850	92.740	93.190	66.725	4,656,700
2018-02-01	96.420	96.870	92.700	94.690	67.799	5,032,300
2018-01-31	94.550	96.430	94.460	95.970	68.716	5,334,000
2018-01-30	95.820	96.020	92.110	94.340	67.549	4,338,800
2018-01-29	98.630	98.630	96.190	96.390	69.017	2,787,100
2018-01-26	97.560	98.750	97.390	98.690	70.664	2,122,200
2018-01-25	98.190	98.190	96.880	97.180	69.582	2,725,300
2018-01-24	99.930	99.950	96.980	97.660	69.926	3,109,500
2018-01-23	99.310	99.310	98.060	98.690	70.664	2,120,300
2018-01-22	97.620	99.100	97.430	98.950	70.850	2,441,200
2018-01-19	96.770	97.290	96.250	97.260	69.640	2,368,800
2018-01-18	97.110	97.230	95.980	96.460	69.067	2,489,400
2018-01-17	96.460	98.110	96.290	97.560	69.854	2,940,700
2018-01-16	96.850	97.550	95.660	96.150	68.845	3,052,500
2018-01-12	94.910	97.000	94.710	96.750	69.274	2,873,400
2018-01-11	94.590	94.610	93.610	94.550	67.699	2,679,700
2018-01-10	93.810	94.650	93.560	94.150	67.413	2,391,800
2018-01-09	94.760	94.960	94.000	94.100	67.377	3,884,900
2018-01-08	94.130	94.370	93.400	94.220	67.463	2,493,400
2018-01-05	93.600	94.300	93.430	94.030	67.327	2,973,800
2018-01-04	93.410	93.620	92.640	93.590	67.012	2,977,000
2018-01-03	92.580	93.470	92.500	93.290	66.797	3,057,600
2018-01-02	92.190	93.140	91.710	92.800	66.446	3,582,900
2017-12-29	92.690	93.180	91.910	91.910	65.809	2,343,800
2017-12-28	92.390	92.580	91.750	92.300	66.088	1,835,700
2017-12-27	91.820	92.490	91.570	92.140	65.974	2,388,300
2017-12-26	91.250	92.050	91.240	91.860	65.773	1,442,900
2017-12-22	91.030	91.500	90.800	91.130	65.250	1,837,200
2017-12-21	89.930	91.120	89.840	90.720	64.957	3,004,200
2017-12-20	88.690	90.480	88.280	90.160	64.556	3,506,600

← NewerPage 37 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.