Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	18.35	17.72	18.16	17.72	8500.0	17.72
2021-02-12	18.4	17.3	17.3	17.97	12400.0	17.97
2021-02-11	17.8	17.01	17.4	17.14	13800.0	17.14
2021-02-10	18.27	16.99	17.9	17.25	16800.0	17.25
2021-02-09	18.48	17.68	17.91	17.79	16500.0	17.79
2021-02-08	18.98	17.91	18.12	17.91	20400.0	17.91
2021-02-05	18.64	17.47	17.47	18.1	13000.0	18.1
2021-02-04	18.3	17.24	17.31	17.24	19200.0	17.24
2021-02-03	17.87	16.61	16.97	17.01	22800.0	17.01
2021-02-02	16.95	16.43	16.43	16.95	10400.0	16.95
2021-02-01	16.61	16.07	16.12	16.07	7000.0	16.07
2021-01-29	16.7	16.0	16.7	16.07	5100.0	16.07
2021-01-28	16.74	16.13	16.74	16.13	3500.0	16.13
2021-01-27	17.15	16.0	16.38	16.3	9200.0	16.3
2021-01-26	17.0	16.46	17.0	16.61	3300.0	16.61
2021-01-25	17.27	16.53	16.92	16.92	4400.0	16.92
2021-01-22	17.37	16.86	16.99	17.12	6300.0	17.12
2021-01-21	17.34	16.85	17.06	16.86	5800.0	16.86
2021-01-20	17.4	17.09	17.36	17.09	6500.0	17.09
2021-01-19	17.44	17.08	17.44	17.17	5700.0	17.17
2021-01-15	17.39	16.99	17.11	17.28	5500.0	17.28
2021-01-14	17.5	17.33	17.5	17.47	15700.0	17.47
2021-01-13	17.4	17.01	17.01	17.29	2500.0	17.29
2021-01-12	17.4	16.9	17.05	17.27	6800.0	17.27
2021-01-11	17.42	16.9	17.0	16.9	11800.0	16.9
2021-01-08	17.63	17.0	17.63	17.1	11600.0	17.1
2021-01-07	17.63	17.0	17.22	17.52	19100.0	17.52
2021-01-06	17.3	16.59	16.59	17.22	19300.0	17.22
2021-01-05	16.59	15.89	15.89	16.5	7300.0	16.5
2021-01-04	16.11	15.05	15.05	15.89	13200.0	15.89
2020-12-31	15.5	15.0	15.46	15.2	11200.0	15.2
2020-12-30	15.51	14.73	14.73	15.05	43900.0	15.05
2020-12-29	16.0	15.01	15.69	15.03	22000.0	15.03
2020-12-28	16.99	15.11	16.79	15.89	54300.0	15.89
2020-12-24	17.0	16.48	16.81	16.99	2500.0	16.99
2020-12-23	17.29	16.66	16.66	16.78	20900.0	16.78
2020-12-22	16.95	16.37	16.38	16.66	9800.0	16.66
2020-12-21	16.32	15.8	16.09	16.21	23900.0	16.21
2020-12-18	17.07	16.03	16.79	16.47	39600.0	16.47
2020-12-17	17.27	16.6	17.1	16.74	17900.0	16.74
2020-12-16	17.29	16.7	17.21	16.92	12800.0	16.92
2020-12-15	17.3	16.73	17.29	17.01	12100.0	17.01
2020-12-14	17.31	17.11	17.31	17.22	5700.0	17.22
2020-12-11	18.2	16.56	18.11	17.08	18500.0	17.08
2020-12-10	18.81	18.13	18.81	18.53	10300.0	18.53
2020-12-09	18.98	18.3	18.71	18.79	8800.0	18.79
2020-12-08	19.19	18.55	18.96	18.8	9500.0	18.8
2020-12-07	19.14	18.75	18.93	19.04	10300.0	19.04
2020-12-04	19.6	19.0	19.38	19.08	19200.0	19.08
2020-12-03	18.89	17.11	17.63	18.88	36000.0	18.88
2020-12-02	17.4	15.95	15.95	17.34	21500.0	17.34
2020-12-01	15.95	15.51	15.53	15.95	5800.0	15.95
2020-11-30	16.21	15.47	16.21	15.56	15300.0	15.56
2020-11-27	16.28	16.07	16.08	16.2	8600.0	16.12
2020-11-25	16.3	15.17	15.26	16.18	24500.0	16.1
2020-11-24	15.47	14.53	14.53	15.39	16400.0	15.31
2020-11-23	14.55	13.93	14.0	14.41	8400.0	14.34
2020-11-20	14.1	14.0	14.08	14.02	6100.0	13.95
2020-11-19	14.7	13.86	14.54	14.2	13800.0	14.13
2020-11-18	14.7	14.26	14.6	14.59	12600.0	14.52
2020-11-17	14.49	14.1	14.13	14.44	8800.0	14.37
2020-11-16	14.95	13.62	13.62	14.02	60000.0	13.95
2020-11-13	13.72	13.33	13.72	13.5	3900.0	13.43
2020-11-12	13.83	13.3	13.4	13.36	5200.0	13.29
2020-11-11	14.07	13.29	13.8	13.41	21800.0	13.34
2020-11-10	14.0	13.7	13.8	13.81	10500.0	13.74
2020-11-09	13.83	13.14	13.5	13.68	11600.0	13.61
2020-11-06	13.73	13.31	13.73	13.58	7500.0	13.51
2020-11-05	13.73	13.28	13.28	13.71	3100.0	13.64
2020-11-04	13.55	12.9	13.36	13.05	7600.0	12.99
2020-11-03	13.8	13.51	13.8	13.68	900.0	13.61
2020-11-02	13.89	13.43	13.43	13.77	3000.0	13.7
2020-10-30	13.92	13.3	13.35	13.6	7600.0	13.53
2020-10-29	13.7	13.16	13.7	13.31	5500.0	13.24
2020-10-28	13.65	13.41	13.41	13.65	1400.0	13.58
2020-10-27	13.97	13.63	13.8	13.8	8900.0	13.73
2020-10-26	13.8	13.03	13.42	13.79	26200.0	13.72
2020-10-23	13.58	13.13	13.31	13.49	8900.0	13.42
2020-10-22	13.27	13.08	13.27	13.12	1500.0	13.06
2020-10-21	13.4	13.02	13.13	13.29	11000.0	13.22
2020-10-20	13.65	13.23	13.31	13.28	9200.0	13.21
2020-10-19	13.98	13.2	13.98	13.33	13000.0	13.26
2020-10-16	13.91	13.5	13.59	13.67	6700.0	13.6
2020-10-15	13.7	13.52	13.7	13.59	1900.0	13.52
2020-10-14	14.05	13.7	14.05	13.8	6100.0	13.73
2020-10-13	13.99	13.55	13.83	13.89	18400.0	13.82
2020-10-12	14.51	13.94	14.51	14.0	19100.0	13.93
2020-10-09	14.8	14.23	14.73	14.57	8200.0	14.5
2020-10-08	14.75	14.25	14.25	14.61	7600.0	14.54
2020-10-07	14.4	13.95	14.05	14.1	10900.0	14.03
2020-10-06	14.38	13.56	13.56	13.84	4600.0	13.77
2020-10-05	14.22	13.53	14.18	13.84	7900.0	13.77
2020-10-02	14.38	13.34	13.34	14.12	7400.0	14.05
2020-10-01	13.67	13.21	13.41	13.59	11300.0	13.52
2020-09-30	13.97	13.16	13.8	13.16	11600.0	13.1
2020-09-29	14.13	13.67	13.86	13.68	9000.0	13.61
2020-09-28	14.22	13.7	14.0	13.86	11600.0	13.79
2020-09-25	13.97	13.68	13.97	13.93	3500.0	13.86
2020-09-24	14.05	13.6	13.9	13.81	6400.0	13.74
2020-09-23	14.91	13.91	14.58	13.98	17800.0	13.91
2020-09-22	14.7	13.85	14.19	14.7	12900.0	14.63
2020-09-21	14.59	14.1	14.58	14.37	12200.0	14.3
2020-09-18	15.35	14.83	15.23	14.94	10100.0	14.87
2020-09-17	15.5	14.87	14.87	15.04	13800.0	14.97
2020-09-16	15.54	14.5	14.72	15.05	25900.0	14.98
2020-09-15	15.02	14.27	14.84	14.89	15500.0	14.82
2020-09-14	14.96	14.72	14.72	14.74	14400.0	14.67
2020-09-11	14.9	14.0	14.9	14.49	12600.0	14.42
2020-09-10	15.18	14.54	14.7	14.69	26700.0	14.62
2020-09-09	14.95	13.89	13.94	14.72	33400.0	14.65
2020-09-08	13.94	13.48	13.5	13.94	15800.0	13.87
2020-09-04	13.9	13.01	13.59	13.48	33100.0	13.41
2020-09-03	13.81	13.05	13.81	13.31	17800.0	13.24
2020-09-02	14.1	13.5	14.1	13.76	13400.0	13.69
2020-09-01	14.3	13.88	14.02	13.97	14200.0	13.9
2020-08-31	14.47	13.41	13.41	13.96	42600.0	13.89
2020-08-28	13.86	13.12	13.64	13.64	25100.0	13.49
2020-08-27	14.0	12.63	12.66	13.4	101800.0	13.26
2020-08-26	12.76	10.65	10.65	12.65	158000.0	12.51
2020-08-25	10.95	10.65	10.9	10.69	4300.0	10.57
2020-08-24	11.39	10.63	10.94	11.01	12100.0	10.89
2020-08-21	11.45	10.75	11.45	10.93	9100.0	10.81
2020-08-20	11.32	11.05	11.3	11.14	5900.0	11.02
2020-08-19	11.5	11.01	11.39	11.28	7500.0	11.16
2020-08-18	11.96	11.35	11.96	11.39	20000.0	11.27
2020-08-17	12.07	11.4	11.58	11.79	30900.0	11.66
2020-08-14	11.5	10.66	10.66	11.44	35000.0	11.32
2020-08-13	10.93	10.55	10.93	10.63	7400.0	10.52
2020-08-12	11.18	10.65	11.17	10.75	7100.0	10.63
2020-08-11	11.4	10.9	11.0	10.91	17500.0	10.79
2020-08-10	11.1	10.83	10.83	11.0	9200.0	10.88
2020-08-07	10.86	9.89	10.66	10.7	33700.0	10.58
2020-08-06	11.02	10.78	10.87	10.85	11400.0	10.73
2020-08-05	10.99	10.53	10.89	10.53	3000.0	10.42
2020-08-04	10.76	10.1	10.26	10.75	10800.0	10.63
2020-08-03	10.31	10.07	10.14	10.27	8500.0	10.16
2020-07-31	10.37	10.03	10.37	10.17	10900.0	10.06
2020-07-30	10.75	10.26	10.58	10.36	12900.0	10.25
2020-07-29	11.17	10.73	11.15	10.93	18900.0	10.81
2020-07-28	11.45	11.08	11.33	11.17	7300.0	11.05
2020-07-27	11.65	11.28	11.34	11.47	15700.0	11.35
2020-07-24	11.33	11.08	11.19	11.28	6100.0	11.16
2020-07-23	11.27	11.1	11.22	11.19	5800.0	11.07
2020-07-22	11.44	10.79	10.79	11.33	20500.0	11.21
2020-07-21	10.92	10.28	10.33	10.84	17800.0	10.72
2020-07-20	10.56	10.08	10.46	10.08	20100.0	9.97
2020-07-17	10.54	10.04	10.38	10.19	8800.0	10.08
2020-07-16	10.85	10.29	10.36	10.32	15000.0	10.21
2020-07-15	10.76	9.97	10.08	10.48	41500.0	10.37
2020-07-14	9.87	9.7	9.77	9.8	10300.0	9.69
2020-07-13	10.09	9.55	9.56	9.72	20700.0	9.62
2020-07-10	9.7	9.28	9.35	9.6	11500.0	9.5
2020-07-09	10.12	9.21	10.0	9.29	34500.0	9.19
2020-07-08	10.34	9.86	10.31	9.98	14000.0	9.87
2020-07-07	10.42	10.04	10.25	10.34	9300.0	10.23
2020-07-06	10.45	10.21	10.38	10.39	20100.0	10.28
2020-07-02	10.5	9.7	10.32	10.14	25700.0	10.03
2020-07-01	10.63	10.08	10.6	10.13	33000.0	10.02
2020-06-30	10.58	10.0	10.18	10.48	28300.0	10.37
2020-06-29	10.65	9.62	9.7	10.19	48400.0	10.08
2020-06-26	9.76	9.03	9.19	9.57	268800.0	9.47
2020-06-25	9.37	9.02	9.25	9.2	62100.0	9.1
2020-06-24	9.95	9.03	9.95	9.22	45100.0	9.12
2020-06-23	10.25	9.2	9.54	10.09	59500.0	9.98
2020-06-22	9.88	9.47	9.88	9.74	50400.0	9.64
2020-06-19	10.72	9.79	10.72	9.86	67300.0	9.75
2020-06-18	10.93	10.45	10.54	10.6	47600.0	10.49
2020-06-17	11.17	10.55	11.17	10.66	36700.0	10.55
2020-06-16	11.95	11.1	11.59	11.17	51800.0	11.05
2020-06-15	11.81	10.65	10.83	11.18	41600.0	11.06
2020-06-12	11.76	10.7	11.46	11.35	41000.0	11.15
2020-06-11	11.88	10.96	11.57	10.97	46900.0	10.78
2020-06-10	13.4	11.93	13.4	11.98	56700.0	11.77
2020-06-09	13.65	11.94	12.37	13.38	77600.0	13.14
2020-06-08	12.9	11.53	11.83	12.37	70700.0	12.15
2020-06-05	12.89	11.26	12.0	11.36	78800.0	11.16
2020-06-04	11.79	10.64	11.33	11.67	68000.0	11.46
2020-06-03	12.92	10.85	11.7	11.04	126500.0	10.84
2020-06-02	10.67	9.8	10.51	10.64	59600.0	10.45
2020-06-01	10.8	9.6	9.72	10.56	336700.0	10.37
2020-05-29	11.04	9.36	9.84	9.36	619600.0	9.19
2020-05-28	11.88	11.28	11.52	11.52	179400.0	11.32
2020-05-27	11.64	10.68	11.04	11.52	184200.0	11.32
2020-05-26	11.64	10.2	10.44	10.92	406300.0	10.73
2020-05-22	10.32	9.6	9.84	10.2	233300.0	10.02
2020-05-21	10.08	9.6	10.08	9.84	79000.0	9.67
2020-05-20	10.2	9.36	9.6	9.84	217100.0	9.67
2020-05-19	10.2	9.12	10.2	9.48	231500.0	9.31
2020-05-18	10.2	9.36	9.84	10.08	306300.0	9.9
2020-05-15	9.96	9.6	9.6	9.72	162100.0	9.55
2020-05-14	9.72	9.12	9.36	9.6	237000.0	9.43
2020-05-13	9.72	9.12	9.72	9.12	240200.0	8.96
2020-05-12	9.96	9.24	9.96	9.24	261800.0	9.08
2020-05-11	9.84	9.36	9.72	9.48	304400.0	9.31
2020-05-08	10.08	9.36	9.72	9.72	195100.0	9.55
2020-05-07	10.2	9.24	9.84	9.36	251600.0	9.19
2020-05-06	10.44	9.84	10.44	9.84	200100.0	9.67
2020-05-05	10.56	9.96	10.2	9.96	215900.0	9.78
2020-05-04	10.2	9.84	10.2	10.08	126100.0	9.9
2020-05-01	10.8	10.08	10.8	10.32	238800.0	10.14
2020-04-30	11.52	10.32	11.16	10.56	200100.0	10.37
2020-04-29	11.4	9.96	10.44	11.04	435200.0	10.84
2020-04-28	10.56	9.96	10.56	10.2	261400.0	10.02
2020-04-27	10.68	9.84	10.68	10.44	250300.0	10.25
2020-04-24	10.8	10.2	10.2	10.68	202000.0	10.49
2020-04-23	10.8	10.2	10.8	10.56	152000.0	10.37
2020-04-22	10.8	10.2	10.8	10.8	181600.0	10.61
2020-04-21	10.92	9.72	10.2	10.2	122900.0	10.02
2020-04-20	11.76	10.2	10.32	10.8	259300.0	10.61
2020-04-17	11.28	10.08	10.92	11.16	223800.0	10.96
2020-04-16	11.16	10.32	11.04	10.8	157300.0	10.61
2020-04-15	11.76	10.56	11.52	10.8	227500.0	10.61
2020-04-14	12.24	11.52	12.12	11.88	119500.0	11.67
2020-04-13	13.2	11.4	13.2	11.64	254300.0	11.43
2020-04-09	13.44	12.12	12.96	12.96	115900.0	12.73
2020-04-08	13.32	11.76	12.72	13.08	211900.0	12.85
2020-04-07	12.84	11.88	12.6	12.36	201500.0	12.14
2020-04-06	12.6	10.44	10.68	12.6	221500.0	12.38
2020-04-03	11.04	10.32	10.56	10.92	9000.0	10.73
2020-04-02	11.28	10.56	10.56	10.92	12400.0	10.73
2020-04-01	11.76	10.32	11.76	10.56	21800.0	10.37
2020-03-31	12.6	11.28	12.6	12.36	8300.0	12.14
2020-03-30	12.72	11.04	11.88	12.72	13300.0	12.49
2020-03-27	12.84	11.28	12.84	12.24	10200.0	12.02
2020-03-26	13.44	12.36	12.96	13.32	24600.0	13.08
2020-03-25	13.2	11.4	11.64	13.08	18300.0	12.85
2020-03-24	12.24	10.68	12.24	11.4	12300.0	11.2
2020-03-23	11.76	10.32	11.52	11.76	10600.0	11.55
2020-03-20	12.12	10.68	11.04	11.88	34200.0	11.67
2020-03-19	12.96	9.96	10.08	12.36	20900.0	12.14
2020-03-18	13.44	9.12	13.44	9.6	26600.0	9.43
2020-03-17	14.16	12.12	12.96	13.44	12400.0	13.2
2020-03-16	15.84	9.72	10.2	12.6	48000.0	12.38
2020-03-13	10.92	9.6	10.32	10.44	32700.0	10.25
2020-03-12	11.76	10.08	11.52	10.2	16800.0	10.02
2020-03-11	12.84	12.0	12.6	12.0	9400.0	11.79
2020-03-10	13.44	12.6	13.2	12.84	13500.0	12.61
2020-03-09	14.64	12.84	14.28	12.96	14500.0	12.73
2020-03-06	16.08	15.0	15.72	15.0	8600.0	14.73
2020-03-05	16.56	15.84	16.44	16.32	9000.0	15.79
2020-03-04	16.56	16.32	16.32	16.32	7900.0	15.79
2020-03-03	16.56	15.72	15.96	16.32	7000.0	15.79
2020-03-02	16.8	15.72	16.8	15.96	7800.0	15.45
2020-02-28	17.4	16.08	16.08	16.68	10600.0	16.14
2020-02-27	16.68	14.64	16.08	15.36	23500.0	14.87
2020-02-26	17.04	16.08	16.32	16.32	9200.0	15.79
2020-02-25	18.0	15.6	17.88	16.08	32300.0	15.56
2020-02-24	18.6	17.52	18.6	18.0	7700.0	17.42
2020-02-21	19.68	18.6	19.68	18.96	8400.0	18.35
2020-02-20	19.68	18.48	18.6	19.56	11500.0	18.93
2020-02-19	18.96	18.36	18.48	18.6	4900.0	18.0
2020-02-18	19.2	18.24	19.08	18.24	13700.0	17.65

名前	Valhi Inc. Common Stock
ティッカー	VHI
国	United States
上場年	nan
セクター	Basic Industries

Valhi Inc. Common Stockのデータ

Valhi Inc. Common Stockの基本情報

Valhi Inc. Common Stockの過去1年の値動き