Vector Group Ltd. - Price History
Monthly price history for VGR (Vector Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.55 | $10.55 |
| March 2024 | $10.96 | $10.96 |
| February 2024 | $10.96 | $11.16 |
| January 2024 | $10.28 | $10.47 |
| December 2023 | $11.08 | $11.28 |
| November 2023 | $10.52 | $10.71 |
| October 2023 | $9.91 | $10.28 |
| September 2023 | $10.26 | $10.64 |
| August 2023 | $10.32 | $10.71 |
| July 2023 | $12.42 | $13.12 |
| June 2023 | $12.13 | $12.81 |
| May 2023 | $10.91 | $11.71 |
| April 2023 | $11.87 | $12.74 |
| March 2023 | $11.19 | $12.01 |
| February 2023 | $12.16 | $13.27 |
| January 2023 | $11.87 | $12.95 |
| December 2022 | $10.87 | $11.86 |
| November 2022 | $9.99 | $11.10 |
| October 2022 | $9.56 | $10.62 |
| September 2022 | $7.93 | $8.81 |
| August 2022 | $8.63 | $9.80 |
| July 2022 | $9.81 | $11.14 |
| June 2022 | $9.25 | $10.50 |
| May 2022 | $10.64 | $12.31 |
| April 2022 | $11 | $12.72 |
| March 2022 | $10.41 | $12.04 |
| February 2022 | $9.52 | $11.21 |
| January 2022 | $9.43 | $11.11 |
| December 2021 | $9.75 | $11.48 |
| November 2021 | $9.23 | $11.01 |
| October 2021 | $7.88 | $9.40 |
| September 2021 | $7.57 | $9.04 |
| August 2021 | $8.78 | $10.64 |
| July 2021 | $7.81 | $9.47 |
| June 2021 | $8.27 | $10.02 |
| May 2021 | $7.93 | $9.74 |
| April 2021 | $7.52 | $9.25 |
| March 2021 | $8.04 | $9.88 |
| February 2021 | $7.76 | $9.67 |
| January 2021 | $6.68 | $8.32 |
| December 2020 | $6.63 | $8.26 |
| November 2020 | $6.29 | $7.96 |
| October 2020 | $5.15 | $6.51 |
| September 2020 | $5.43 | $6.87 |
| August 2020 | $5.53 | $7.14 |
| July 2020 | $4.84 | $6.25 |
| June 2020 | $5.53 | $7.13 |
| May 2020 | $6.17 | $8.10 |
| April 2020 | $5.78 | $7.58 |
| March 2020 | $5.09 | $6.68 |
| February 2020 | $6.18 | $8.23 |
| January 2020 | $6.99 | $9.31 |
| December 2019 | $7.12 | $9.49 |
| November 2019 | $6.92 | $9.52 |
| October 2019 | $6.28 | $8.64 |
| September 2019 | $6.13 | $8.44 |
| August 2019 | $5.55 | $8.28 |
| July 2019 | $5.49 | $8.18 |
| June 2019 | $4.64 | $6.91 |
| May 2019 | $4.08 | $6.34 |
| April 2019 | $4.35 | $6.75 |
| March 2019 | $4.92 | $7.65 |
| February 2019 | $5.16 | $8.30 |
| January 2019 | $4.84 | $7.80 |
| December 2018 | $4.28 | $6.90 |
| November 2018 | $5.33 | $8.93 |
| October 2018 | $5.72 | $9.58 |
| September 2018 | $5.83 | $9.76 |
| August 2018 | $6.09 | $11 |
| July 2018 | $7.24 | $13.07 |
| June 2018 | $7.48 | $13.52 |
| May 2018 | $7.46 | $13.75 |
| April 2018 | $7.49 | $13.82 |
| March 2018 | $7.84 | $14.45 |
| February 2018 | $7.55 | $14.20 |
| January 2018 | $8.03 | $15.09 |
| December 2017 | $8.43 | $15.86 |
| November 2017 | $8.32 | $15.94 |
| October 2017 | $7.69 | $14.72 |
| September 2017 | $7.58 | $14.50 |
| August 2017 | $7.47 | $15.31 |
| July 2017 | $6.96 | $14.26 |
| June 2017 | $7.37 | $15.11 |
| May 2017 | $7.38 | $15.40 |
| April 2017 | $7.38 | $15.39 |
| March 2017 | $7.06 | $14.74 |
| February 2017 | $7.59 | $16.14 |
| January 2017 | $7.35 | $15.63 |
| December 2016 | $7.57 | $16.11 |
| November 2016 | $6.98 | $15.13 |
| October 2016 | $6.85 | $14.84 |
| September 2016 | $7.04 | $15.26 |
| August 2016 | $6.82 | $15.81 |
| July 2016 | $6.76 | $15.65 |
| June 2016 | $6.86 | $15.89 |
| May 2016 | $6.45 | $15.21 |
| April 2016 | $6.49 | $15.31 |
| March 2016 | $6.86 | $16.18 |
| February 2016 | $6.86 | $16.46 |
| January 2016 | $6.88 | $16.52 |
| December 2015 | $6.96 | $16.72 |
| November 2015 | $7.34 | $17.94 |
| October 2015 | $7.04 | $17.18 |
| September 2015 | $6.56 | $16.02 |
| August 2015 | $6.47 | $16.89 |
| July 2015 | $6.87 | $17.94 |
| June 2015 | $6.37 | $16.62 |
| May 2015 | $5.90 | $15.67 |
| April 2015 | $5.91 | $15.70 |
| March 2015 | $5.86 | $15.57 |
| February 2015 | $6.03 | $16.33 |
| January 2015 | $5.86 | $15.86 |
| December 2014 | $5.58 | $15.10 |
| November 2014 | $5.59 | $15.41 |
| October 2014 | $5.74 | $15.83 |
| September 2014 | $5.70 | $15.72 |
| August 2014 | $5.74 | $16.93 |
| July 2014 | $4.93 | $14.55 |
| June 2014 | $4.97 | $14.65 |
| May 2014 | $4.93 | $14.82 |
| April 2014 | $5.02 | $15.09 |
| March 2014 | $5.08 | $15.26 |
| February 2014 | $4.52 | $13.84 |
| January 2014 | $4.13 | $12.66 |
| December 2013 | $3.79 | $11.60 |
| November 2013 | $3.70 | $11.61 |
| October 2013 | $3.65 | $11.46 |
| September 2013 | $3.63 | $11.41 |
| August 2013 | $3.42 | $11.57 |
| July 2013 | $3.49 | $11.80 |
| June 2013 | $3.40 | $11.49 |
| May 2013 | $3.28 | $11.37 |
| April 2013 | $3.34 | $11.56 |
| March 2013 | $3.30 | $11.42 |
| February 2013 | $3.20 | $11.37 |
| January 2013 | $3.10 | $11.01 |
| December 2012 | $2.96 | $10.54 |
| November 2012 | $3.14 | $11.44 |
| October 2012 | $3.20 | $11.66 |
| September 2012 | $3.22 | $11.76 |
| August 2012 | $3.08 | $12.05 |
| July 2012 | $3.07 | $12.04 |
| June 2012 | $3.08 | $12.06 |
| May 2012 | $2.93 | $11.76 |
| April 2012 | $3.06 | $12.30 |
| March 2012 | $3.13 | $12.56 |
| February 2012 | $3.13 | $12.86 |
| January 2012 | $3.01 | $12.34 |
| December 2011 | $3.07 | $12.58 |
| November 2011 | $3.05 | $12.80 |
| October 2011 | $2.97 | $12.45 |
| September 2011 | $2.90 | $12.17 |
| August 2011 | $2.94 | $13.24 |
| July 2011 | $2.75 | $12.41 |
| June 2011 | $2.80 | $12.61 |
| May 2011 | $2.96 | $13.65 |
| April 2011 | $2.83 | $13.01 |
| March 2011 | $2.66 | $12.25 |
| February 2011 | $2.54 | $11.97 |
| January 2011 | $2.41 | $11.34 |
| December 2010 | $2.60 | $12.27 |
| November 2010 | $2.69 | $12.96 |
| October 2010 | $2.75 | $13.25 |
| September 2010 | $2.75 | $13.25 |
| August 2010 | $2.61 | $13.50 |
| July 2010 | $2.60 | $13.43 |
| June 2010 | $2.31 | $11.92 |
| May 2010 | $2.10 | $11.12 |
| April 2010 | $2.20 | $11.61 |
| March 2010 | $2.07 | $10.93 |
| February 2010 | $1.88 | $10.23 |
| January 2010 | $1.83 | $9.91 |
| December 2009 | $1.83 | $9.92 |
| November 2009 | $1.77 | $9.86 |
| October 2009 | $1.84 | $10.28 |
| September 2009 | $1.98 | $11.04 |
| August 2009 | $1.86 | $11.18 |
| July 2009 | $1.75 | $10.53 |
| June 2009 | $1.68 | $10.13 |
| May 2009 | $1.68 | $10.38 |
| April 2009 | $1.55 | $9.55 |
| March 2009 | $1.49 | $9.20 |
| February 2009 | $1.38 | $8.79 |
| January 2009 | $1.62 | $10.32 |
| December 2008 | $1.52 | $9.65 |
| November 2008 | $1.56 | $10.18 |
| October 2008 | $1.85 | $12.08 |
| September 2008 | $1.91 | $12.51 |
| August 2008 | $1.86 | $13.08 |
| July 2008 | $1.81 | $12.69 |
| June 2008 | $1.63 | $11.43 |
| May 2008 | $1.72 | $12.38 |
| April 2008 | $1.70 | $12.21 |
| March 2008 | $1.74 | $12.46 |
| February 2008 | $1.77 | $13.02 |
| January 2008 | $1.78 | $13.11 |
| December 2007 | $1.94 | $14.22 |
| November 2007 | $2.09 | $15.60 |
| October 2007 | $2.07 | $15.50 |
| September 2007 | $2.12 | $15.88 |
| August 2007 | $2.04 | $16.28 |
| July 2007 | $1.90 | $15.16 |
| June 2007 | $2 | $15.97 |
| May 2007 | $1.68 | $13.67 |
| April 2007 | $1.59 | $12.93 |
| March 2007 | $1.63 | $13.26 |
| February 2007 | $1.55 | $12.93 |
| January 2007 | $1.53 | $12.73 |
| December 2006 | $1.51 | $12.58 |
| November 2006 | $1.49 | $12.65 |
| October 2006 | $1.43 | $12.15 |
| September 2006 | $1.35 | $11.49 |
| August 2006 | $1.34 | $12.24 |
| July 2006 | $1.25 | $11.47 |
| June 2006 | $1.26 | $11.52 |
| May 2006 | $1.27 | $11.90 |
| April 2006 | $1.36 | $12.76 |
| March 2006 | $1.44 | $13.51 |
| February 2006 | $1.38 | $13.19 |
| January 2006 | $1.35 | $12.88 |
| December 2005 | $1.35 | $12.88 |
| November 2005 | $1.37 | $13.35 |
| October 2005 | $1.45 | $14.14 |
| September 2005 | $1.45 | $14.18 |
| August 2005 | $1.35 | $14.17 |
| July 2005 | $1.31 | $13.75 |
| June 2005 | $1.26 | $13.16 |
| May 2005 | $1.14 | $12.15 |
| April 2005 | $1.04 | $11.15 |
| March 2005 | $1.02 | $10.90 |
| February 2005 | $1.08 | $11.83 |
| January 2005 | $1.05 | $11.51 |
| December 2004 | $1.08 | $11.78 |
| November 2004 | $1.04 | $11.62 |
| October 2004 | $0.98 | $10.96 |
| September 2004 | $0.95 | $10.65 |
| August 2004 | $0.98 | $11.86 |
| July 2004 | $0.93 | $11.19 |
| June 2004 | $0.92 | $11.16 |
| May 2004 | $0.91 | $11.27 |
| April 2004 | $0.95 | $11.72 |
| March 2004 | $0.97 | $12.05 |
| February 2004 | $1.01 | $12.79 |
| January 2004 | $0.96 | $12.12 |
| December 2003 | $0.91 | $11.56 |
| November 2003 | $0.93 | $12.05 |
| October 2003 | $0.86 | $11.16 |
| September 2003 | $0.79 | $10.20 |
| August 2003 | $0.73 | $10.22 |
| July 2003 | $0.86 | $12.09 |
| June 2003 | $0.89 | $12.40 |
| May 2003 | $0.84 | $12.05 |
| April 2003 | $0.55 | $7.94 |
| March 2003 | $0.54 | $7.80 |
| February 2003 | $0.66 | $9.72 |
| January 2003 | $0.62 | $9.15 |
| December 2002 | $0.56 | $8.23 |
| November 2002 | $0.53 | $8.07 |
| October 2002 | $0.49 | $7.44 |
| September 2002 | $0.58 | $8.92 |
| August 2002 | $0.60 | $9.91 |
| July 2002 | $0.64 | $10.57 |
| June 2002 | $0.76 | $12.47 |
| May 2002 | $0.86 | $14.44 |
| April 2002 | $0.89 | $14.99 |
| March 2002 | $1.20 | $20.27 |
| February 2002 | $1.16 | $19.73 |
| January 2002 | $1.16 | $19.84 |
| December 2001 | $1.36 | $23.28 |
| November 2001 | $1.78 | $30.53 |
| October 2001 | $1.64 | $28.21 |
| September 2001 | $1.73 | $29.69 |
| August 2001 | $1.72 | $31.23 |
| July 2001 | $1.26 | $22.92 |
| June 2001 | $1.22 | $22.19 |
| May 2001 | $1.28 | $23.63 |
| April 2001 | $1.36 | $25.08 |
| March 2001 | $0.79 | $14.59 |
| February 2001 | $0.77 | $14.55 |
| January 2001 | $0.73 | $13.72 |
| December 2000 | $0.58 | $10.98 |
| November 2000 | $0.56 | $10.72 |
| October 2000 | $0.50 | $9.68 |
| September 2000 | $0.63 | $12.07 |
| August 2000 | $0.67 | $13.94 |
| July 2000 | $0.52 | $10.77 |
| June 2000 | $0.50 | $10.24 |
| May 2000 | $0.37 | $7.81 |
| April 2000 | $0.46 | $9.64 |
| March 2000 | $0.40 | $8.46 |
| February 2000 | $0.43 | $9.20 |
| January 2000 | $0.52 | $11.24 |
| December 1999 | $0.48 | $10.38 |
| November 1999 | $0.56 | $12.11 |
| October 1999 | $0.49 | $10.64 |
| September 1999 | $0.53 | $11.55 |
| August 1999 | $0.58 | $13.50 |
| July 1999 | $0.61 | $14.11 |
| June 1999 | $0.70 | $16.24 |
| May 1999 | $0.72 | $16.84 |
| April 1999 | $0.57 | $13.24 |
| March 1999 | $0.46 | $10.81 |
| February 1999 | $0.56 | $12.98 |
| January 1999 | $0.61 | $14.15 |
| December 1998 | $0.72 | $16.93 |
| November 1998 | $0.56 | $13.02 |
| October 1998 | $0.27 | $6.30 |
| September 1998 | $0.15 | $3.56 |
| August 1998 | $0.15 | $3.65 |
| July 1998 | $0.27 | $6.38 |
| June 1998 | $0.33 | $7.81 |
| May 1998 | $0.29 | $6.95 |
| April 1998 | $0.38 | $9.07 |
| March 1998 | $0.48 | $11.55 |
| February 1998 | $0.33 | $7.99 |
| January 1998 | $0.30 | $7.12 |
| December 1997 | $0.25 | $5.99 |
| November 1997 | $0.26 | $6.25 |
| October 1997 | $0.25 | $6.08 |
| September 1997 | $0.17 | $4.08 |
| August 1997 | $0.14 | $3.34 |
| July 1997 | $0.10 | $2.34 |
| June 1997 | $0.10 | $2.43 |
| May 1997 | $0.14 | $3.47 |
| April 1997 | $0.13 | $3.30 |
| March 1997 | $0.13 | $3.30 |
| February 1997 | $0.13 | $3.39 |
| January 1997 | $0.13 | $3.39 |
| December 1996 | $0.14 | $3.47 |
| November 1996 | $0.12 | $3.04 |
| October 1996 | $0.13 | $3.39 |
| September 1996 | $0.14 | $3.73 |
| August 1996 | $0.15 | $3.82 |
| July 1996 | $0.15 | $3.82 |
| June 1996 | $0.16 | $4.08 |
| May 1996 | $0.16 | $4.34 |
| April 1996 | $0.15 | $4.08 |
| March 1996 | $0.24 | $6.25 |
| February 1996 | $0.25 | $6.68 |
| January 1996 | $0.22 | $5.90 |
| December 1995 | $0.23 | $6.25 |
| November 1995 | $0.20 | $5.38 |
| October 1995 | $0.20 | $5.47 |
| September 1995 | $0.22 | $5.99 |
| August 1995 | $0.13 | $3.47 |
| July 1995 | $0.12 | $3.30 |
| June 1995 | $0.14 | $3.73 |
| May 1995 | $0.11 | $3.04 |
| April 1995 | $0.09 | $2.60 |
| March 1995 | $0.09 | $2.52 |
| February 1995 | $0.08 | $2.34 |
| January 1995 | $0.11 | $2.95 |
| December 1994 | $0.09 | $2.60 |
| November 1994 | $0.07 | $2 |
| October 1994 | $0.08 | $2.34 |
| September 1994 | $0.11 | $3.04 |
| August 1994 | $0.08 | $2.17 |
| July 1994 | $0.05 | $1.48 |
| June 1994 | $0.04 | $1.04 |
| May 1994 | $0.04 | $1.04 |
| April 1994 | $0.04 | $1.13 |
| March 1994 | $0.04 | $1.04 |
| February 1994 | $0.05 | $1.30 |
| January 1994 | $0.05 | $1.39 |
| December 1993 | $0.05 | $1.30 |
| November 1993 | $0.05 | $1.30 |
| October 1993 | $0.04 | $1.22 |
| September 1993 | $0.11 | $3.12 |
| August 1993 | $0.10 | $2.78 |
| July 1993 | $0.09 | $2.60 |
| June 1993 | $0.06 | $1.82 |
| May 1993 | $0.06 | $1.82 |
| April 1993 | $0.06 | $1.56 |
| March 1993 | $0.06 | $1.65 |
| February 1993 | $0.05 | $1.30 |
| January 1993 | $0.03 | $0.96 |
| December 1992 | $0.07 | $1.91 |
| November 1992 | $0.07 | $2.08 |
| October 1992 | $0.07 | $2 |
| September 1992 | $0.09 | $2.52 |
| August 1992 | $0.10 | $3.04 |
| July 1992 | $0.12 | $3.56 |
| June 1992 | $0.11 | $3.39 |
| May 1992 | $0.12 | $3.56 |
| April 1992 | $0.12 | $3.65 |
| March 1992 | $0.13 | $3.99 |
| February 1992 | $0.12 | $3.82 |
| January 1992 | $0.12 | $3.82 |
| December 1991 | $0.13 | $4.08 |
| November 1991 | $0.14 | $4.52 |
| October 1991 | $0.13 | $4.26 |
| September 1991 | $0.17 | $5.64 |
| August 1991 | $0.20 | $6.34 |
| July 1991 | $0.18 | $5.90 |
| June 1991 | $0.18 | $5.90 |
| May 1991 | $0.18 | $6.08 |
| April 1991 | $0.18 | $5.82 |
| March 1991 | $0.18 | $5.90 |
| February 1991 | $0.17 | $5.56 |
| January 1991 | $0.15 | $5.04 |
| December 1990 | $0.18 | $6.16 |
| November 1990 | $0.14 | $4.78 |
| October 1990 | $0.24 | $8.34 |
| September 1990 | $0.22 | $7.81 |
| August 1990 | $0.22 | $7.55 |
| July 1990 | $0.23 | $8.08 |
| June 1990 | $0.24 | $8.51 |
| May 1990 | $0.22 | $7.64 |
| April 1990 | $0.21 | $7.38 |
| March 1990 | $0.22 | $7.81 |
| February 1990 | $0.20 | $7.21 |
| January 1990 | $0.19 | $6.60 |
| December 1989 | $0.20 | $7.21 |
| November 1989 | $0.20 | $6.86 |
| October 1989 | $0.19 | $6.60 |
| September 1989 | $0.21 | $7.55 |
| August 1989 | $0.21 | $7.55 |
| July 1989 | $0.20 | $6.95 |
| June 1989 | $0.19 | $6.60 |
| May 1989 | $0.18 | $6.34 |
| April 1989 | $0.22 | $7.90 |
| March 1989 | $0.23 | $8.08 |
| February 1989 | $0.22 | $7.64 |
| January 1989 | $0.21 | $7.29 |
| December 1988 | $0.21 | $7.29 |
| November 1988 | $0.19 | $6.77 |
| October 1988 | $0.21 | $7.38 |
| September 1988 | $0.21 | $7.47 |
| August 1988 | $0.18 | $6.16 |
| July 1988 | $0.17 | $5.90 |
| June 1988 | $0.16 | $5.56 |
| May 1988 | $0.16 | $5.56 |
| April 1988 | $0.16 | $5.82 |
| March 1988 | $0.18 | $6.34 |
| February 1988 | $0.18 | $6.51 |
| January 1988 | $0.16 | $5.73 |
| December 1987 | $0.15 | $5.21 |
| November 1987 | $0.13 | $4.60 |
| October 1987 | $0.18 | $6.25 |
VGR
Price: $10.38
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 7.66%
Payout Ratio: 72.07%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 8.96
Exchange: NYQ
Sector: Consumer Defensive
Industry: Tobacco
Volume: 1.5 million
Ebitda: 70.2 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: -1.27%
DGR5: -1.42%
DGR10: 1.79%
DGR20: 3.39%