Valero Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	66.120	66.700	65.000	65.090	45.258	3,236,700
2017-04-04	65.750	66.300	65.370	65.810	45.758	3,101,500
2017-04-03	66.590	66.590	65.660	66.230	46.050	3,319,400
2017-03-31	66.230	66.670	66.060	66.290	46.092	3,622,100
2017-03-30	67.280	67.310	66.200	66.230	46.050	7,512,800
2017-03-29	66.200	67.400	66.110	67.140	46.683	3,326,900
2017-03-28	66.520	66.640	65.650	66.290	46.092	3,443,400
2017-03-27	65.540	66.530	65.450	66.230	46.050	2,799,300
2017-03-24	66.840	67.040	65.700	65.780	45.737	4,372,000
2017-03-23	67.630	67.940	67.020	67.100	46.655	3,298,800
2017-03-22	67.160	67.870	66.800	67.570	46.982	3,123,500
2017-03-21	68.600	68.700	66.730	67.150	46.690	4,068,000
2017-03-20	68.740	69.120	68.180	68.530	47.650	3,175,100
2017-03-17	68.750	68.980	68.260	68.900	47.907	9,529,900
2017-03-16	68.930	69.200	68.470	68.550	47.663	3,654,200
2017-03-15	67.730	69.000	67.130	68.730	47.789	4,751,200
2017-03-14	67.320	67.700	66.830	67.440	46.892	2,954,600
2017-03-13	66.510	67.880	66.510	67.660	47.045	4,970,700
2017-03-10	66.670	67.370	66.250	66.570	46.287	4,471,600
2017-03-09	66.760	66.760	65.580	66.480	46.224	4,720,300
2017-03-08	66.000	67.480	65.830	66.870	46.495	7,446,400
2017-03-07	66.440	66.980	65.420	65.620	45.626	5,504,100
2017-03-06	65.890	66.640	65.430	66.440	46.196	3,315,300
2017-03-03	66.890	67.200	66.000	66.080	45.946	4,046,600
2017-03-02	68.220	68.380	65.930	66.450	46.203	7,343,000
2017-03-01	68.510	69.840	68.190	68.480	47.615	4,921,900
2017-02-28	67.280	69.410	67.220	67.950	47.246	9,074,700
2017-02-27	66.660	67.450	66.340	67.240	46.753	3,129,100
2017-02-24	66.550	66.900	65.830	66.720	46.391	3,670,700
2017-02-23	66.580	67.390	66.540	67.030	46.607	4,208,200
2017-02-22	66.130	66.550	65.740	66.010	45.897	4,240,400
2017-02-21	65.980	66.470	65.530	66.270	46.078	4,499,600
2017-02-17	66.320	66.510	65.110	65.490	45.536	4,808,800
2017-02-16	67.570	67.610	66.400	66.600	46.308	5,266,500
2017-02-15	67.670	67.960	67.190	67.760	47.114	2,572,700
2017-02-14	67.230	67.690	66.910	67.620	47.017	2,512,300
2017-02-13	66.750	67.430	66.650	67.040	46.614	3,367,500
2017-02-10	67.870	68.000	67.250	67.470	46.426	2,653,900
2017-02-09	67.270	67.890	67.200	67.620	46.529	2,805,900
2017-02-08	65.270	67.140	65.000	67.080	46.157	4,428,100
2017-02-07	65.160	66.250	64.850	65.440	45.029	4,968,500
2017-02-06	65.510	66.120	64.910	65.110	44.802	4,297,800
2017-02-03	65.480	65.700	64.830	65.510	45.077	4,416,400
2017-02-02	65.020	66.080	64.620	65.420	45.015	6,193,200
2017-02-01	66.530	66.740	64.810	65.370	44.981	5,204,500
2017-01-31	67.800	67.830	64.450	65.760	45.249	11,657,700
2017-01-30	67.370	68.300	66.610	68.230	46.949	8,413,900
2017-01-27	67.620	68.540	66.710	67.310	46.316	4,628,200
2017-01-26	68.380	68.490	67.200	67.370	46.357	4,006,300
2017-01-25	68.230	68.400	67.300	68.330	47.018	4,606,200
2017-01-24	66.450	68.020	66.170	67.860	46.694	3,893,700
2017-01-23	66.520	66.520	65.680	66.250	45.586	4,049,600
2017-01-20	66.350	66.640	65.680	66.240	45.579	2,911,200
2017-01-19	66.680	66.770	65.530	66.070	45.463	3,642,200
2017-01-18	66.200	67.360	66.160	66.750	45.930	4,251,400
2017-01-17	66.930	68.190	65.780	66.190	45.545	4,942,200
2017-01-13	66.210	66.840	65.940	66.390	45.683	3,366,700
2017-01-12	66.240	66.940	65.370	66.520	45.772	4,530,100
2017-01-11	66.780	67.240	66.270	67.080	46.157	3,391,000
2017-01-10	66.320	67.660	66.020	66.530	45.779	5,433,400

← NewerPage 41 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.