Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	88.940	89.210	88.010	88.070	63.059	2,953,500
2017-12-18	88.570	89.170	88.210	88.930	63.675	3,433,000
2017-12-15	87.650	88.400	87.500	88.190	63.145	6,579,300
2017-12-14	87.550	88.430	87.430	87.480	62.637	3,635,800
2017-12-13	86.770	88.100	86.600	87.450	62.616	3,112,000
2017-12-12	87.400	87.700	86.800	86.940	62.250	2,515,000
2017-12-11	87.170	88.120	86.870	87.200	62.437	2,853,800
2017-12-08	86.270	87.730	85.960	87.600	62.723	3,533,300
2017-12-07	84.790	85.680	84.650	85.590	61.284	2,128,800
2017-12-06	85.480	85.970	84.570	84.970	60.840	2,975,900
2017-12-05	83.910	86.420	83.910	85.780	61.420	4,197,300
2017-12-04	84.560	85.430	83.500	83.630	59.880	4,049,400
2017-12-01	85.370	85.780	82.520	84.170	60.267	4,123,200
2017-11-30	83.830	85.860	83.360	85.620	61.305	5,521,800
2017-11-29	83.190	83.650	82.500	83.340	59.673	2,752,900
2017-11-28	82.330	83.470	81.840	83.240	59.601	3,015,300
2017-11-27	82.220	82.350	81.590	82.120	58.799	3,073,500
2017-11-24	82.680	82.850	82.060	82.250	58.892	1,623,400
2017-11-22	83.910	83.910	82.310	82.350	58.964	3,271,500
2017-11-21	82.240	84.000	82.150	83.800	60.002	3,528,000
2017-11-20	82.260	82.260	81.480	82.090	58.778	3,163,600
2017-11-17	81.850	82.920	81.750	82.880	58.842	2,897,400
2017-11-16	81.310	82.610	81.210	82.120	58.303	4,322,600
2017-11-15	80.890	81.690	80.000	81.480	57.848	3,122,000
2017-11-14	80.550	81.590	80.490	81.370	57.770	3,108,700
2017-11-13	81.240	81.520	80.610	80.670	57.273	2,568,500
2017-11-10	80.960	81.450	80.710	81.370	57.770	2,473,900
2017-11-09	81.000	81.340	80.030	81.280	57.706	3,569,700
2017-11-08	81.610	81.690	80.630	81.670	57.983	2,976,100
2017-11-07	81.530	81.880	81.310	81.830	58.097	2,603,300
2017-11-06	80.900	81.790	80.270	81.450	57.827	3,326,200
2017-11-03	81.200	81.750	80.630	80.880	57.422	3,390,500
2017-11-02	80.740	82.190	80.740	81.590	57.926	4,972,900
2017-11-01	79.320	80.930	79.070	80.710	57.301	4,097,800
2017-10-31	78.300	79.140	77.780	78.890	56.009	3,231,000
2017-10-30	77.720	78.580	77.720	78.400	55.661	4,427,100
2017-10-27	76.130	77.820	75.950	77.750	55.200	6,118,600
2017-10-26	77.380	77.660	75.840	76.290	54.163	5,371,300
2017-10-25	77.700	77.870	76.950	77.680	55.150	4,901,200
2017-10-24	77.400	78.100	77.150	77.690	55.157	3,241,700
2017-10-23	77.850	77.900	77.370	77.400	54.952	4,820,100
2017-10-20	78.440	78.440	77.390	77.540	55.051	4,149,900
2017-10-19	77.210	77.890	76.630	77.630	55.115	2,329,900
2017-10-18	77.600	77.920	76.980	77.620	55.108	2,399,600
2017-10-17	77.590	77.860	77.270	77.620	55.108	2,358,400
2017-10-16	77.650	77.830	77.230	77.420	54.966	2,405,400
2017-10-13	78.150	78.310	77.670	78.080	55.434	2,161,700
2017-10-12	77.400	78.050	77.100	77.910	55.314	2,532,500
2017-10-11	77.530	77.920	77.090	77.920	55.321	2,277,500
2017-10-10	77.550	77.610	77.000	77.370	54.930	2,659,600
2017-10-09	77.270	77.440	76.770	77.130	54.760	2,925,600
2017-10-06	76.370	77.230	76.270	77.230	54.831	4,672,400
2017-10-05	77.900	78.640	76.490	77.270	54.859	4,923,400
2017-10-04	77.390	77.820	76.940	77.690	55.157	2,669,900
2017-10-03	76.880	77.660	76.760	77.570	55.072	3,194,700
2017-10-02	76.730	77.400	76.410	77.050	54.703	3,141,300
2017-09-29	76.760	77.770	76.620	76.930	54.618	4,442,200
2017-09-28	75.810	76.920	75.550	76.740	54.483	6,079,400
2017-09-27	74.890	75.880	74.410	75.470	53.581	4,516,000
2017-09-26	75.020	75.750	74.810	74.960	53.219	3,287,900

← NewerPage 38 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.