VHI - Valhi, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20192.27002.45002.27002.42002.4200112,100
Jul 15, 20192.38002.41002.24002.27002.2700125,400
Jul 12, 20192.35002.43002.34002.38002.3800102,300
Jul 11, 20192.49002.55002.29002.32002.3200259,100
Jul 10, 20192.60002.70002.47002.47002.4700154,600
Jul 09, 20192.61002.68002.53002.59002.590096,100
Jul 08, 20192.55002.75002.51002.62002.6200152,000
Jul 05, 20192.67002.67002.51002.55002.5500155,000
Jul 03, 20192.79002.79002.68002.69002.690046,200
Jul 02, 20192.88002.89002.66002.77002.7700141,800
Jul 01, 20193.00003.17002.84002.89002.8900320,600
Jun 28, 20192.70002.97002.70002.97002.9700865,300
Jun 27, 20192.77002.81002.63002.69002.6900186,700
Jun 26, 20192.63002.83002.63002.75002.7500198,400
Jun 25, 20192.50002.65002.48002.61002.6100198,600
Jun 24, 20192.38002.51002.38002.51002.5100129,000
Jun 21, 20192.39002.43002.36002.39002.390087,400
Jun 20, 20192.42002.45002.38002.41002.410095,100
Jun 19, 20192.35002.47002.33002.39002.3900146,200
Jun 18, 20192.23002.37002.23002.36002.3600122,900
Jun 17, 20192.20002.24002.19002.21002.210055,000
Jun 14, 20192.23002.28002.17002.20002.2000107,600
Jun 13, 20192.13002.28002.13002.23002.2300147,700
Jun 12, 20192.16002.20002.10002.13002.1300119,600
Jun 11, 20192.23002.23002.14002.17002.1700119,700
Jun 10, 20192.16002.25002.14002.17002.1700120,200
Jun 07, 20192.10002.16002.08002.15002.1500121,100
Jun 06, 20192.09002.12002.05002.08002.080095,400
Jun 05, 20192.24002.27002.07002.09002.0900179,800
Jun 04, 20192.07002.25002.07002.24002.2400260,100
Jun 03, 20192.00002.07001.96002.05002.0500171,400
Jun 03, 20190.02 Dividend
May 31, 20191.99002.01001.95002.00001.9800167,600
May 30, 20192.05002.14002.04002.05002.0295124,500
May 29, 20191.99002.04001.92002.02001.9998164,700
May 28, 20191.83001.97001.82001.95001.9305206,400
May 24, 20191.83001.83001.74001.81001.7919438,900
May 23, 20191.90001.91001.78001.81001.7919418,000
May 22, 20192.02002.02001.90001.90001.8810462,600
May 21, 20192.02002.07002.01002.06002.0394104,900
May 20, 20192.24002.24001.99002.01001.9899541,600
May 17, 20192.25002.32002.23002.25002.2275128,700
May 16, 20192.23002.29002.22002.28002.2572143,000
May 15, 20192.26002.30002.22002.23002.2077204,400
May 14, 20192.23002.32002.23002.26002.2374139,400
May 13, 20192.33002.33002.22002.23002.2077140,600
May 10, 20192.30002.47002.30002.41002.3859226,800
May 09, 20192.34002.35002.24002.32002.296894,700
May 08, 20192.30002.37002.28002.35002.326578,100
May 07, 20192.35002.39002.28002.31002.2869147,400
May 06, 20192.42002.48002.34002.40002.376088,900
May 03, 20192.35002.47002.35002.46002.4354159,700
May 02, 20192.38002.44002.27002.36002.3364191,000
May 01, 20192.52002.52002.36002.39002.3661160,700
Apr 30, 20192.66002.66002.45002.51002.4849233,300
Apr 29, 20192.62002.68002.53002.67002.6433184,200
Apr 26, 20192.43002.58002.40002.57002.5443236,400
Apr 25, 20192.67002.67002.42002.44002.4156212,900
Apr 24, 20192.66002.68002.56002.67002.6433247,600
Apr 23, 20192.55002.67002.53002.67002.6433269,300
Apr 22, 20192.69002.70002.50002.52002.4948212,100
Apr 18, 20192.72002.82002.68002.72002.6928207,300
Apr 17, 20192.63002.72002.59002.68002.6532210,100
Apr 16, 20192.63002.73002.60002.63002.6037269,900
Apr 15, 20192.58002.87002.55002.64002.6136671,300
Apr 12, 20192.51002.56002.44002.54002.5146295,200
Apr 11, 20192.36002.53002.35002.49002.4651381,900
Apr 10, 20192.26002.38002.22002.36002.3364325,900
Apr 09, 20192.31002.31002.20002.24002.2176268,600
Apr 08, 20192.31002.35002.29002.33002.3067124,300
Apr 05, 20192.27002.33002.25002.31002.2869179,700
Apr 04, 20192.24002.30002.24002.27002.2473129,200
Apr 03, 20192.26002.30002.23002.23002.2077196,000
Apr 02, 20192.40002.40002.20002.23002.2077342,800
Apr 01, 20192.31002.43002.31002.40002.3760192,900
Mar 29, 20192.34002.39002.29002.31002.2869203,900
Mar 28, 20192.33002.37002.28002.34002.3166101,300
Mar 27, 20192.26002.37002.21002.32002.2968306,100
Mar 26, 20192.32002.35002.22002.27002.2473168,200
Mar 25, 20192.26002.37002.14002.28002.2572265,600
Mar 22, 20192.41002.44002.16002.22002.1978413,700
Mar 21, 20192.25002.59002.25002.41002.3859854,100
Mar 20, 20192.22002.27002.11002.24002.2176532,300
Mar 19, 20192.35002.43002.21002.23002.2077582,800
Mar 18, 20192.37002.44002.30002.35002.3265408,200
Mar 15, 20192.53002.55002.30002.37002.3463847,400
Mar 14, 20192.73002.79002.52002.53002.5047446,700
Mar 13, 20193.06003.10002.70002.75002.7225977,500
Mar 12, 20194.00004.00003.00003.03002.99971,460,900
Mar 11, 20194.05004.45004.03004.36004.3164485,200
Mar 08, 20194.20004.21003.97004.04003.9996328,100
Mar 08, 20190.02 Dividend
Mar 07, 20193.90004.28003.88004.21004.1481394,400
Mar 06, 20193.84003.99003.81003.90003.8427193,900
Mar 05, 20193.87003.88003.79003.85003.7934289,500
Mar 04, 20193.92003.99003.70003.87003.8131276,700
Mar 01, 20194.08004.14003.77003.93003.8722402,300
Feb 28, 20194.03004.07003.90004.05003.9905202,700
Feb 27, 20194.40004.40003.90004.07004.0102366,800
Feb 26, 20194.45004.47004.33004.38004.3156220,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...