Advertisement
U.S. markets open in 3 hours 10 minutes

Vector Group Ltd. (VGR)

NYSE - NYSE Delayed Price. Currency in USD
10.91+0.24 (+2.25%)
At close: 04:00PM EDT
10.72 -0.19 (-1.74%)
After hours: 06:58PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202410.7510.9210.6610.9110.91896,800
Mar 26, 202410.7510.7810.5910.6710.67754,100
Mar 25, 202410.8810.9110.6910.7110.71613,500
Mar 22, 202411.0311.0310.7510.8010.80816,300
Mar 21, 202410.9011.3010.8411.0211.021,180,700
Mar 20, 202410.8010.9510.6910.9010.90755,600
Mar 19, 202410.7010.9110.6710.8510.85884,100
Mar 18, 202410.7910.8910.6310.7810.78986,600
Mar 15, 202410.7510.9310.6910.7910.791,879,300
Mar 14, 202411.1411.2310.7310.8210.821,066,200
Mar 13, 202411.2011.2811.1311.1711.17782,300
Mar 12, 202411.1511.3011.0411.2011.20910,300
Mar 11, 202411.0911.2011.0111.1111.11731,000
Mar 08, 202411.0911.2011.0611.1311.13701,600
Mar 07, 202411.0011.1410.9511.0411.04690,000
Mar 06, 202410.9111.0410.8610.9310.931,014,000
Mar 05, 202410.8911.0410.8210.8510.851,018,100
Mar 04, 202410.7910.9510.7210.9210.921,111,300
Mar 01, 202410.9410.9710.7010.8310.831,287,700
Mar 01, 20240.2 Dividend
Feb 29, 202411.3111.3311.0711.1610.961,252,100
Feb 28, 202411.1211.2211.0511.1610.96747,000
Feb 27, 202411.3111.3811.1311.1610.96787,000
Feb 26, 202411.2511.3511.1511.2811.08657,800
Feb 23, 202411.1911.3011.1111.2611.06939,900
Feb 22, 202411.1011.2711.0111.1910.99845,000
Feb 21, 202411.1311.2011.0111.1210.92987,200
Feb 20, 202411.2711.5011.0011.0910.891,561,400
Feb 16, 202411.2111.4311.0711.3311.131,106,000
Feb 15, 202411.7611.7611.1211.2911.092,339,100
Feb 14, 202410.7411.7910.4311.7711.562,822,600
Feb 13, 202410.2410.3610.1410.2210.041,568,000
Feb 12, 202410.0410.579.9910.5010.312,355,700
Feb 09, 20249.989.989.809.959.771,363,800
Feb 08, 202410.0610.089.849.919.732,905,200
Feb 07, 202410.4010.4010.0510.069.881,388,700
Feb 06, 202410.2510.4510.1810.3910.20629,000
Feb 05, 202410.3510.4110.2110.2510.07568,200
Feb 02, 202410.5410.5810.4010.4410.25580,100
Feb 01, 202410.4810.6710.4510.6610.47706,000
Jan 31, 202410.7910.8010.4410.4710.28770,800
Jan 30, 202410.7710.8310.7010.8010.61561,400
Jan 29, 202410.9010.9110.7510.8510.66521,000
Jan 26, 202410.9811.0610.8810.8810.69726,900
Jan 25, 202410.8510.8910.6410.8510.66648,700
Jan 24, 202410.8510.8710.7010.7210.53765,600
Jan 23, 202410.6310.8110.4810.7810.591,004,500
Jan 22, 202410.3910.5410.3410.5210.331,536,700
Jan 19, 202410.3410.3810.1410.2910.112,874,000
Jan 18, 202410.3010.3910.1910.3110.131,008,000
Jan 17, 202410.5410.5810.3010.3010.12901,500
Jan 16, 202410.8710.9610.6510.6610.47806,100
Jan 12, 202411.0511.0910.8810.9210.72525,600
Jan 11, 202410.9211.0110.8311.0110.81657,300
Jan 10, 202411.0511.1410.8810.9210.72778,100
Jan 09, 202411.3711.3710.9811.0210.82762,900
Jan 08, 202411.3711.5011.3411.4711.26550,500
Jan 05, 202411.3411.4511.3011.3511.15593,500
Jan 04, 202411.4311.5311.3911.3911.19691,300
Jan 03, 202411.4811.5311.3211.3311.13876,800
Jan 02, 202411.2511.5811.2311.4611.25734,800
Dec 29, 202311.4211.4511.2811.2811.08676,600
Dec 28, 202311.4011.5111.3711.4211.22490,000
Dec 27, 202311.3811.5211.3611.4211.22586,100
Dec 26, 202311.2411.4111.2111.3511.15449,000
Dec 22, 202311.3011.3911.2111.2211.02572,900
Dec 21, 202311.3411.4111.1211.2111.01645,100
Dec 20, 202311.4911.5711.2411.2411.04869,700
Dec 19, 202311.3611.7211.2611.5511.341,259,400
Dec 18, 202311.3211.4711.1411.2411.04847,600
Dec 15, 202311.6711.6811.2311.2511.052,876,300
Dec 14, 202311.8411.8811.5811.6811.471,372,300
Dec 13, 202311.1211.7211.0811.7011.491,195,300
Dec 12, 202311.0211.2310.9411.1710.97802,500
Dec 11, 202310.9611.0610.8811.0310.83689,500
Dec 08, 202311.0511.0510.8110.9610.76660,400
Dec 07, 202310.8711.0410.8611.0310.83721,000
Dec 06, 202311.1311.1310.8810.8810.69839,700
Dec 05, 202311.0011.1810.8911.1410.94695,000
Dec 04, 202311.0111.2810.9911.0610.86691,900
Dec 01, 202310.7111.1310.6211.0910.89952,800
Nov 30, 202310.7610.9710.5910.7110.521,227,100
Nov 30, 20230.2 Dividend
Nov 29, 202311.0911.1510.9110.9210.53805,000
Nov 28, 202311.0011.0010.9010.9810.59781,500
Nov 27, 202310.9010.9910.8010.9710.58639,700
Nov 24, 202310.8210.9810.8110.9710.58453,900
Nov 22, 202310.7510.8410.7010.7710.38466,400
Nov 21, 202310.7410.7510.5910.6410.26457,400
Nov 20, 202310.6410.7410.5510.7210.34605,700
Nov 17, 202310.6110.7010.5110.6310.251,279,800
Nov 16, 202310.6810.7410.5010.5510.17629,200
Nov 15, 202310.8510.8710.6210.7210.34608,800
Nov 14, 202310.7110.8510.5910.8210.43946,900
Nov 13, 202310.4210.5510.3610.4610.08578,100
Nov 10, 202310.4910.4910.3110.3910.02742,000
Nov 09, 202310.6010.6010.4010.4610.08574,300
Nov 08, 202310.6810.6910.4510.5710.19600,000
Nov 07, 202310.4710.6810.3710.6610.28757,600
Nov 06, 202310.5310.5610.3010.4910.111,139,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...