Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	75.020	75.750	74.810	74.960	53.219	3,287,900
2017-09-25	74.630	75.260	74.350	75.120	53.333	3,461,000
2017-09-22	73.250	74.360	73.150	74.290	52.744	3,263,900
2017-09-21	73.090	73.870	72.840	73.360	52.083	3,106,100
2017-09-20	73.030	73.380	72.510	73.180	51.955	3,255,600
2017-09-19	72.200	73.200	71.560	72.710	51.622	3,870,200
2017-09-18	71.230	72.440	71.140	72.200	51.260	3,823,700
2017-09-15	69.980	71.510	69.980	71.130	50.500	6,859,900
2017-09-14	70.900	71.060	69.530	69.940	49.655	4,494,000
2017-09-13	70.550	71.170	70.250	71.000	50.408	4,122,500
2017-09-12	70.000	70.660	69.820	70.210	49.847	2,629,200
2017-09-11	69.770	69.970	68.800	69.810	49.563	3,287,700
2017-09-08	68.860	70.280	68.730	69.540	49.371	3,771,300
2017-09-07	68.330	69.100	68.110	68.860	48.888	3,675,900
2017-09-06	68.230	68.770	67.710	68.110	48.356	4,428,800
2017-09-05	68.590	68.710	67.240	67.910	48.214	4,581,400
2017-09-01	68.110	69.510	67.820	69.200	49.130	3,954,400
2017-08-31	68.650	68.720	67.310	68.100	48.349	4,434,400
2017-08-30	68.520	68.870	68.080	68.410	48.569	3,248,100
2017-08-29	68.230	68.950	67.780	67.920	48.221	3,557,700
2017-08-28	68.900	69.790	68.240	68.420	48.576	6,445,800
2017-08-25	67.790	68.810	67.560	67.670	48.044	3,915,900
2017-08-24	65.700	68.000	65.700	67.440	47.880	5,492,000
2017-08-23	65.220	66.000	65.100	65.710	46.652	2,808,700
2017-08-22	64.900	65.720	64.500	65.580	46.560	2,865,800
2017-08-21	64.660	64.950	64.450	64.700	45.935	2,463,900
2017-08-18	64.450	65.460	64.220	64.750	45.970	3,082,600
2017-08-17	65.670	65.710	64.470	64.550	45.828	3,358,400
2017-08-16	67.260	67.500	65.860	65.990	46.851	2,807,500
2017-08-15	66.660	67.320	66.610	67.150	47.674	4,079,300
2017-08-14	66.470	67.010	66.390	66.790	47.419	3,034,300
2017-08-11	66.150	66.400	65.850	66.150	46.964	2,330,000
2017-08-10	66.800	66.990	65.750	66.200	47.000	3,425,100
2017-08-09	67.650	67.930	66.610	66.930	47.518	3,498,100
2017-08-08	67.670	67.940	67.350	67.790	48.129	3,114,700
2017-08-07	67.950	68.530	67.750	68.000	48.278	2,671,900
2017-08-04	68.500	68.930	68.300	68.530	48.157	3,201,800
2017-08-03	68.220	68.640	68.060	68.500	48.136	3,342,700
2017-08-02	68.610	69.170	68.300	68.500	48.136	3,724,900
2017-08-01	69.350	69.750	68.730	68.820	48.361	5,330,100
2017-07-31	67.080	69.440	66.880	68.970	48.466	7,354,800
2017-07-28	67.470	67.580	65.950	66.690	46.864	7,105,600
2017-07-27	68.000	68.830	66.610	67.590	47.497	4,377,800
2017-07-26	68.510	68.530	67.800	67.990	47.778	3,356,800
2017-07-25	67.980	68.720	67.940	68.440	48.094	3,131,100
2017-07-24	67.630	68.090	67.540	67.680	47.560	2,318,800
2017-07-21	67.520	67.870	67.010	67.780	47.630	2,725,700
2017-07-20	68.390	68.430	67.300	67.520	47.447	2,914,800
2017-07-19	67.600	68.690	67.540	68.030	47.806	3,481,900
2017-07-18	67.720	67.760	67.200	67.510	47.440	2,816,000
2017-07-17	67.820	68.000	67.320	67.430	47.384	2,868,800
2017-07-14	67.840	68.330	67.410	68.040	47.813	2,194,700
2017-07-13	67.870	68.380	67.040	67.780	47.630	2,883,700
2017-07-12	68.480	68.550	67.440	68.030	47.806	4,206,100
2017-07-11	68.030	68.450	67.730	67.930	47.735	2,188,200
2017-07-10	68.050	68.490	67.940	68.090	47.848	3,718,200
2017-07-07	66.440	68.420	66.250	68.180	47.911	5,083,600
2017-07-06	66.990	67.180	66.180	66.460	46.702	3,332,100
2017-07-05	68.000	68.250	66.960	67.070	47.131	3,938,100
2017-07-03	67.810	68.440	67.660	68.020	47.799	2,160,000

← NewerPage 39 of 79 · 4,732 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.