VSM - Versum Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201948.7049.2348.5049.1349.0515,781,300
Feb 26, 201941.1543.6041.1541.4041.343,601,000
Feb 25, 201940.8541.6440.8541.0941.031,310,200
Feb 22, 201939.6540.3439.3540.3140.25652,500
Feb 21, 201939.0939.7838.9339.5039.44556,700
Feb 20, 201938.0039.5238.0039.2839.22966,400
Feb 19, 201937.6838.1837.6237.9337.87928,900
Feb 15, 201938.3038.5637.6437.7737.71778,300
Feb 14, 201937.4038.2337.3337.9837.92997,900
Feb 13, 201937.7537.9237.1837.5137.451,689,600
Feb 12, 201937.1037.6737.1037.5837.522,041,800
Feb 11, 201936.9637.1036.4436.9736.91830,800
Feb 11, 20190.08 Dividend
Feb 08, 201936.5437.0236.1037.0136.871,134,100
Feb 07, 201937.5537.7636.7337.0036.86789,900
Feb 06, 201936.9638.3136.8237.8637.722,007,900
Feb 05, 201937.2637.3636.6936.8336.692,160,400
Feb 04, 201937.0337.3736.8137.3337.191,978,100
Feb 01, 201937.0337.5736.7136.9836.842,796,200
Jan 31, 201937.1837.5736.5436.7736.631,797,100
Jan 30, 201937.4637.7036.7737.5237.381,713,000
Jan 29, 201936.9237.3935.9237.2337.092,294,100
Jan 28, 201933.2137.8832.8536.6736.538,534,900
Jan 25, 201930.5632.0630.5631.6531.53768,900
Jan 24, 201930.0631.1730.0630.1730.061,832,700
Jan 23, 201930.1230.2029.2529.6229.51516,900
Jan 22, 201930.0230.2829.6929.9629.851,319,600
Jan 18, 201930.0730.7429.7230.2930.18733,400
Jan 17, 201928.9629.8528.8729.8429.73718,000
Jan 16, 201928.9729.5028.9429.1929.08390,400
Jan 15, 201929.5629.6028.7728.8928.78594,200
Jan 14, 201929.1530.0028.9229.6029.49708,100
Jan 11, 201929.1329.9929.0929.4929.38625,200
Jan 10, 201928.6329.3828.5029.3629.25546,700
Jan 09, 201928.3229.1027.9928.7828.671,454,900
Jan 08, 201928.1828.2327.3628.0027.90857,300
Jan 07, 201927.8528.4527.7228.0127.91626,200
Jan 04, 201926.6528.1226.4927.9027.801,119,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...