VSM - Versum Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201951.7651.8651.7651.8551.85238,600
Jul 18, 201951.7651.8951.7351.8951.89366,400
Jul 17, 201951.7251.8251.6651.7151.71816,700
Jul 16, 201951.7551.8151.6251.7251.72435,600
Jul 15, 201951.7851.8351.5651.7751.771,240,900
Jul 12, 201951.7751.8751.7651.7851.78205,500
Jul 11, 201951.8451.8451.6851.7851.78240,300
Jul 10, 201951.8351.8851.7451.7751.77407,400
Jul 09, 201951.6451.7951.6451.7851.78271,400
Jul 08, 201951.6251.7351.6151.7051.70585,200
Jul 05, 201951.7151.7451.5651.6251.62426,900
Jul 03, 201951.7851.8551.7051.7251.72459,700
Jul 02, 201951.7751.7951.6651.7951.79357,800
Jul 01, 201951.5851.8351.5351.8051.801,987,700
Jun 28, 201951.5551.6051.3551.5851.581,085,100
Jun 27, 201951.4551.6151.4551.5751.57755,100
Jun 26, 201951.4651.6251.4051.4251.421,204,000
Jun 25, 201951.5251.6051.3151.4051.40808,600
Jun 24, 201951.8051.8051.4751.4951.49636,800
Jun 21, 201951.6351.9551.5651.8551.851,285,200
Jun 20, 201951.6851.7451.6251.7151.71600,000
Jun 19, 201951.5951.6751.5551.6051.60652,000
Jun 18, 201951.5451.6851.5451.5851.581,385,500
Jun 17, 201951.4151.5551.4151.4251.42631,800
Jun 14, 201951.5051.5051.3951.4151.411,467,400
Jun 13, 201951.6251.6251.4651.4951.49554,200
Jun 12, 201951.4651.6551.4651.6451.64574,500
Jun 11, 201951.4751.5851.4651.4951.49718,800
Jun 10, 201951.4251.5751.3851.4351.431,069,300
Jun 07, 201951.5051.5851.3551.3551.351,683,500
Jun 06, 201951.3551.4251.3351.4051.401,105,400
Jun 05, 201951.3951.4551.2951.3951.391,251,400
Jun 04, 201951.3751.4851.2251.3551.351,106,400
Jun 03, 201951.2551.4451.1151.2151.211,877,800
May 31, 201951.1051.3951.0651.3551.351,890,300
May 30, 201951.1551.2351.1151.1251.12761,500
May 29, 201951.1351.2451.0651.1151.111,401,500
May 28, 201951.3051.3151.1351.2251.221,991,400
May 24, 201951.2651.4251.2151.3151.31865,300
May 23, 201951.2251.2951.1151.2551.251,344,300
May 22, 201951.2751.3451.2151.2551.251,416,200
May 21, 201951.2751.3751.1851.3751.371,021,000
May 20, 201951.3051.3151.0951.2251.221,645,800
May 17, 201951.4151.5851.2551.3051.302,408,700
May 16, 201951.7451.7851.5051.5351.53845,700
May 15, 201951.8051.9251.6751.6751.671,123,300
May 14, 201951.7351.8751.7151.8251.82902,200
May 13, 201951.8751.8851.6551.6551.652,194,200
May 13, 20190.08 Dividend
May 10, 201952.0852.1151.8651.9051.821,718,300
May 09, 201952.0852.1752.0352.0852.00946,300
May 08, 201952.1152.1752.0552.0852.001,485,900
May 07, 201952.1052.2252.0552.0751.991,827,800
May 06, 201952.1252.3152.0552.0551.971,321,000
May 03, 201952.1552.3052.1252.2852.201,577,200
May 02, 201952.1852.2152.1152.1152.032,764,400
May 01, 201952.3052.5852.1552.1652.081,498,800
Apr 30, 201952.0652.2352.0052.1852.101,080,200
Apr 29, 201952.0752.1452.0152.1052.022,511,100
Apr 26, 201952.0052.0151.9551.9751.892,601,100
Apr 25, 201952.0652.1051.9852.0051.921,447,100
Apr 24, 201952.0652.1952.0452.0551.97595,000
Apr 23, 201952.0352.1551.9852.1152.031,708,800
Apr 22, 201951.9652.1151.9551.9951.911,221,900
Apr 18, 201952.0052.0351.9452.0051.922,186,900
Apr 17, 201951.9551.9951.9251.9851.902,002,300
Apr 16, 201951.9752.0051.9051.9051.821,244,800
Apr 15, 201952.0252.0651.9451.9751.892,274,300
Apr 12, 201952.0252.1051.9052.0051.925,591,500
Apr 11, 201951.9251.9451.8551.9151.831,463,400
Apr 10, 201951.8551.9951.7951.8451.763,279,000
Apr 09, 201951.8351.9451.7651.8451.763,078,000
Apr 08, 201951.7551.8551.6551.7851.709,452,400
Apr 05, 201951.1551.3750.9851.2051.121,048,400
Apr 04, 201950.8051.0750.6151.0350.951,307,000
Apr 03, 201950.5651.0550.5050.7050.621,756,100
Apr 02, 201950.4550.7550.3050.3750.291,789,400
Apr 01, 201950.5350.7250.2150.4050.321,406,000
Mar 29, 201950.2550.4750.1050.3150.232,651,300
Mar 28, 201949.8550.1149.7550.0049.92579,000
Mar 27, 201949.9850.1049.6149.7449.661,035,700
Mar 26, 201949.9050.2549.8149.9349.851,008,200
Mar 25, 201949.5749.9849.4149.6749.59558,200
Mar 22, 201949.9850.1549.6249.9349.851,214,100
Mar 21, 201949.4050.1949.2750.1750.091,260,500
Mar 20, 201949.7049.8849.2549.3549.27738,000
Mar 19, 201950.1050.1549.7349.7549.67695,100
Mar 18, 201949.7650.1249.5250.0549.97745,100
Mar 15, 201949.3750.2449.3749.7649.682,643,700
Mar 14, 201949.0749.4549.0749.4049.32982,200
Mar 13, 201949.3249.3249.0049.0348.95669,300
Mar 12, 201948.9049.3048.7049.2549.172,146,900
Mar 11, 201948.9248.9548.7248.8648.78828,200
Mar 08, 201948.5348.8748.5048.8048.721,048,100
Mar 07, 201948.7848.8748.3648.5548.481,262,600
Mar 06, 201948.9349.0048.5048.7048.622,008,500
Mar 05, 201948.4049.0948.4049.0248.943,982,700
Mar 04, 201948.2348.4947.9548.2248.153,966,600
Mar 01, 201949.4849.4848.0448.2248.159,463,400
Feb 28, 201949.1849.1948.5449.0048.926,491,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...