VAL Historical Prices | Valspar Corporation (The) Commo Stock

Dow

0.34% Nasdaq

0.16%

The Valspar Corporation (VAL)

-NYSE

73.66 May 21, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	73.50	74.04	73.18	73.66	941,600	73.66
May 20, 2013	73.36	74.11	73.14	73.81	563,800	73.81
May 17, 2013	72.77	73.87	72.77	73.44	656,900	73.44
May 16, 2013	72.59	73.00	72.04	72.43	563,000	72.43
May 15, 2013	71.68	72.56	70.96	72.49	1,063,100	72.49
May 14, 2013	68.00	71.57	66.66	71.46	1,266,400	71.46
May 13, 2013	67.39	67.97	67.15	67.86	726,100	67.86
May 10, 2013	67.18	68.00	66.94	67.53	604,400	67.53
May 9, 2013	67.55	67.92	66.94	67.15	512,600	67.15
May 8, 2013	67.49	67.73	67.01	67.61	645,600	67.61
May 7, 2013	66.52	67.60	66.52	67.60	390,600	67.60
May 6, 2013	66.02	66.52	65.99	66.47	472,100	66.47
May 3, 2013	65.06	66.26	64.58	66.02	542,700	66.02
May 2, 2013	63.24	64.53	62.96	64.38	687,400	64.38
May 1, 2013	63.59	63.96	62.83	62.94	483,200	62.94
Apr 30, 2013	63.96	64.00	62.78	63.82	634,200	63.82
Apr 29, 2013	63.73	64.16	63.19	64.06	295,500	64.06
Apr 26, 2013	64.22	64.29	63.13	63.58	388,400	63.58
Apr 25, 2013	63.38	64.67	63.14	64.12	941,900	64.12
Apr 24, 2013	63.00	63.53	62.86	63.10	597,500	63.10
Apr 23, 2013	62.41	62.87	61.75	62.86	644,300	62.86
Apr 22, 2013	62.19	62.41	61.07	62.20	434,100	62.20
Apr 19, 2013	60.87	62.38	60.58	62.26	1,212,600	62.26
Apr 18, 2013	60.39	61.78	60.34	60.64	1,011,100	60.64
Apr 17, 2013	59.98	60.60	59.56	60.13	642,700	60.13
Apr 16, 2013	59.89	60.60	59.55	60.55	659,500	60.55
Apr 15, 2013	61.34	61.74	58.97	59.23	750,400	59.23
Apr 12, 2013	62.21	62.37	61.43	61.68	451,400	61.68
Apr 11, 2013	61.42	62.37	61.40	62.31	677,800	62.31
Apr 10, 2013	61.00	61.68	60.76	61.37	577,100	61.37
Apr 9, 2013	60.84	61.11	59.92	60.86	558,800	60.86
Apr 8, 2013	60.72	60.92	59.94	60.55	432,600	60.55
Apr 5, 2013	60.27	60.64	59.70	60.60	669,500	60.60
Apr 4, 2013	60.60	61.36	60.48	61.23	462,700	61.23
Apr 3, 2013	61.61	61.61	59.91	60.36	704,100	60.36
Apr 2, 2013	61.97	62.06	61.13	61.33	433,600	61.33
Apr 1, 2013	62.11	62.41	61.45	61.68	426,100	61.68
Mar 28, 2013	62.05	62.34	61.56	62.25	412,600	62.25
Mar 27, 2013	62.28	62.28	61.27	62.03	419,300	62.03
Mar 26, 2013	62.89	63.00	62.18	62.61	357,000	62.61
Mar 25, 2013	64.00	64.19	62.18	62.61	408,300	62.61
Mar 22, 2013	63.12	64.29	63.02	63.73	405,100	63.73
Mar 21, 2013	64.30	64.83	63.60	63.96	357,600	63.96
Mar 20, 2013	64.67	65.22	64.44	65.15	411,100	65.15
Mar 19, 2013	64.34	64.82	63.62	64.29	450,100	64.29
Mar 18, 2013	63.72	64.62	63.34	64.15	434,800	64.15
Mar 15, 2013	64.13	64.98	64.13	64.52	727,500	64.52
Mar 14, 2013	64.33	64.34	63.82	64.14	303,800	64.14
Mar 13, 2013	63.10	64.14	63.10	63.97	441,800	63.97
Mar 12, 2013	62.84	63.15	62.61	63.03	485,500	63.03
Mar 11, 2013	62.95	63.27	62.68	62.95	544,800	62.95
Mar 8, 2013	62.46	63.12	62.13	63.07	572,900	63.07
Mar 7, 2013	62.23	62.71	61.85	62.11	307,000	62.11
Mar 6, 2013	62.62	63.63	62.05	62.14	460,900	62.14
Mar 5, 2013	62.02	62.53	61.72	62.42	516,500	62.42
Mar 4, 2013	61.27	62.25	61.20	61.66	633,400	61.66
Mar 1, 2013	61.27	61.62	60.55	61.26	630,700	61.26
Feb 28, 2013	61.55	62.34	61.55	61.61	430,600	61.61
Feb 28, 2013	0.23 Dividend
Feb 27, 2013	60.53	62.12	60.31	61.77	488,900	61.54
Feb 26, 2013	60.29	60.97	60.12	60.48	588,200	60.25
Feb 25, 2013	61.53	61.88	60.00	60.00	566,100	59.78
Feb 22, 2013	60.33	61.46	60.25	61.37	584,400	61.14
Feb 21, 2013	60.49	60.59	59.50	59.98	852,900	59.76
Feb 20, 2013	62.17	62.45	60.71	60.73	885,000	60.50
Feb 19, 2013	63.43	63.43	61.90	62.17	915,000	61.94
Feb 15, 2013	62.94	63.52	62.89	63.32	575,600	63.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VAL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Valspar Corporation (VAL)