Valhi, Inc. - Price History

Monthly price history for VHI (Valhi, Inc.)

DateAdjusted priceReal price
October 2022 25.16 USD 25.16 USD
September 2022 25.16 USD 25.16 USD
August 2022 34.94 USD 34.94 USD
July 2022 51.10 USD 51.10 USD
June 2022 45.34 USD 45.34 USD
May 2022 46.31 USD 46.38 USD
April 2022 31.76 USD 31.81 USD
March 2022 29.26 USD 29.31 USD
February 2022 25.35 USD 25.47 USD
January 2022 26.42 USD 26.55 USD
December 2021 28.61 USD 28.75 USD
November 2021 26.17 USD 26.38 USD
October 2021 22.98 USD 23.16 USD
September 2021 23.15 USD 23.33 USD
August 2021 23.46 USD 23.72 USD
July 2021 24.37 USD 24.64 USD
June 2021 24.06 USD 24.33 USD
May 2021 25.36 USD 25.72 USD
April 2021 26.01 USD 26.38 USD
March 2021 20.22 USD 20.51 USD
February 2021 18.15 USD 18.48 USD
January 2021 15.78 USD 16.07 USD
December 2020 14.93 USD 15.20 USD
November 2020 15.28 USD 15.56 USD
October 2020 13.29 USD 13.60 USD
September 2020 12.86 USD 13.16 USD
August 2020 13.64 USD 13.96 USD
July 2020 9.88 USD 10.17 USD
June 2020 10.18 USD 10.48 USD
May 2020 9.03 USD 9.36 USD
April 2020 10.19 USD 10.56 USD
March 2020 11.92 USD 12.36 USD
February 2020 15.85 USD 16.68 USD
January 2020 18.93 USD 19.92 USD
December 2019 21.33 USD 22.44 USD
November 2019 21.90 USD 23.28 USD
October 2019 21.33 USD 22.68 USD
September 2019 21.45 USD 22.80 USD
August 2019 22.01 USD 23.40 USD
July 2019 24.03 USD 25.80 USD
June 2019 33.19 USD 35.64 USD
May 2019 22.13 USD 24.00 USD
April 2019 27.77 USD 30.12 USD
March 2019 25.56 USD 27.72 USD
February 2019 44.59 USD 48.60 USD
January 2019 36.66 USD 39.96 USD
December 2018 21.25 USD 23.16 USD
November 2018 22.35 USD 24.60 USD
October 2018 22.68 USD 24.96 USD
September 2018 24.86 USD 27.36 USD
August 2018 35.98 USD 39.60 USD
July 2018 58.10 USD 64.32 USD
June 2018 51.59 USD 57.12 USD
May 2018 69.47 USD 77.16 USD
April 2018 89.67 USD 99.60 USD
March 2018 65.47 USD 72.72 USD
February 2018 61.28 USD 68.28 USD
January 2018 62.36 USD 69.48 USD
December 2017 66.45 USD 74.04 USD
November 2017 72.48 USD 81.00 USD
October 2017 46.71 USD 52.20 USD
September 2017 26.09 USD 29.16 USD
August 2017 23.41 USD 26.16 USD
July 2017 34.15 USD 38.52 USD
June 2017 31.71 USD 35.76 USD
May 2017 36.06 USD 40.92 USD
April 2017 35.11 USD 39.84 USD
March 2017 34.69 USD 39.36 USD
February 2017 34.99 USD 39.96 USD
January 2017 32.68 USD 37.32 USD
December 2016 36.36 USD 41.52 USD
November 2016 32.37 USD 37.20 USD
October 2016 20.46 USD 23.52 USD
September 2016 24.01 USD 27.60 USD
August 2016 26.41 USD 30.60 USD
July 2016 19.27 USD 22.32 USD
June 2016 16.26 USD 18.84 USD
May 2016 20.52 USD 24.00 USD
April 2016 20.21 USD 23.64 USD
March 2016 12.11 USD 14.16 USD
February 2016 13.16 USD 15.60 USD
January 2016 12.05 USD 14.28 USD
December 2015 13.56 USD 16.08 USD
November 2015 18.32 USD 21.96 USD
October 2015 24.73 USD 29.64 USD
September 2015 18.92 USD 22.68 USD
August 2015 28.03 USD 33.84 USD
July 2015 44.24 USD 53.40 USD
June 2015 56.27 USD 67.92 USD
May 2015 63.32 USD 76.68 USD
April 2015 64.71 USD 78.36 USD
March 2015 61.73 USD 74.76 USD
February 2015 61.83 USD 75.12 USD
January 2015 56.50 USD 68.64 USD
December 2014 63.32 USD 76.92 USD
November 2014 56.80 USD 69.24 USD
October 2014 58.27 USD 71.04 USD
September 2014 64.28 USD 78.36 USD
August 2014 77.37 USD 94.56 USD
July 2014 64.61 USD 78.96 USD
June 2014 63.04 USD 77.04 USD
May 2014 56.16 USD 68.88 USD
April 2014 74.17 USD 90.96 USD
March 2014 86.30 USD 105.84 USD
February 2014 107.05 USD 131.88 USD
January 2014 137.83 USD 169.80 USD
December 2013 171.23 USD 210.96 USD
November 2013 148.42 USD 183.48 USD
October 2013 178.31 USD 220.44 USD
September 2013 193.75 USD 239.52 USD
August 2013 190.93 USD 236.64 USD
July 2013 153.17 USD 189.84 USD
June 2013 133.03 USD 164.88 USD
May 2013 155.97 USD 193.92 USD
April 2013 157.70 USD 196.08 USD
March 2013 154.91 USD 192.60 USD
February 2013 156.66 USD 195.36 USD
January 2013 151.17 USD 188.52 USD
December 2012 120.29 USD 150.00 USD
November 2012 115.38 USD 144.48 USD
October 2012 119.88 USD 150.12 USD
September 2012 116.91 USD 146.40 USD
August 2012 120.35 USD 151.32 USD
July 2012 106.23 USD 133.56 USD
June 2012 119.21 USD 149.88 USD
May 2012 134.84 USD 170.16 USD
April 2012 171.33 USD 216.20 USD
March 2012 168.16 USD 212.20 USD
February 2012 181.38 USD 229.40 USD
January 2012 170.47 USD 215.60 USD
December 2011 191.25 USD 241.88 USD
November 2011 197.27 USD 250.00 USD
October 2011 186.51 USD 236.36 USD
September 2011 170.98 USD 216.68 USD
August 2011 186.55 USD 236.92 USD
July 2011 170.77 USD 216.88 USD
June 2011 156.44 USD 198.68 USD
May 2011 127.32 USD 162.16 USD
April 2011 99.37 USD 126.56 USD
March 2011 82.82 USD 105.48 USD
February 2011 74.72 USD 95.56 USD
January 2011 64.12 USD 82.00 USD
December 2010 69.16 USD 88.44 USD
November 2010 73.34 USD 94.20 USD
October 2010 62.84 USD 80.72 USD
September 2010 63.22 USD 81.20 USD
August 2010 55.20 USD 71.28 USD
July 2010 43.27 USD 55.88 USD
June 2010 38.22 USD 49.36 USD
May 2010 55.19 USD 71.76 USD
April 2010 88.04 USD 114.48 USD
March 2010 60.54 USD 78.72 USD
February 2010 53.38 USD 69.80 USD
January 2010 49.10 USD 64.20 USD
December 2009 42.74 USD 55.88 USD
November 2009 31.38 USD 41.40 USD
October 2009 28.47 USD 37.56 USD
September 2009 36.75 USD 48.48 USD
August 2009 27.18 USD 36.24 USD
July 2009 39.39 USD 52.52 USD
June 2009 22.29 USD 29.72 USD
May 2009 32.21 USD 43.36 USD
April 2009 31.62 USD 42.56 USD
March 2009 27.87 USD 37.52 USD
February 2009 36.72 USD 49.96 USD
January 2009 43.65 USD 59.40 USD
December 2008 31.45 USD 42.80 USD
November 2008 40.83 USD 56.00 USD
October 2008 41.76 USD 57.28 USD
September 2008 52.49 USD 72.00 USD
August 2008 53.13 USD 73.32 USD
July 2008 66.27 USD 91.44 USD
June 2008 78.99 USD 109.00 USD
May 2008 90.27 USD 124.96 USD
April 2008 76.89 USD 106.44 USD
March 2008 67.58 USD 93.56 USD
February 2008 55.58 USD 77.32 USD
January 2008 46.86 USD 65.20 USD
December 2007 45.83 USD 63.76 USD
November 2007 52.38 USD 73.28 USD
October 2007 76.31 USD 106.76 USD
September 2007 67.90 USD 95.00 USD
August 2007 66.90 USD 94.00 USD
July 2007 46.72 USD 65.64 USD
June 2007 46.41 USD 65.20 USD
May 2007 43.47 USD 61.48 USD
April 2007 47.46 USD 67.12 USD
March 2007 37.33 USD 52.80 USD
February 2007 25.97 USD 36.85 USD
January 2007 31.60 USD 44.84 USD
December 2006 30.09 USD 42.70 USD
November 2006 30.82 USD 43.90 USD
October 2006 28.44 USD 40.51 USD
September 2006 26.83 USD 38.21 USD
August 2006 31.22 USD 44.64 USD
July 2006 29.55 USD 42.24 USD
June 2006 28.22 USD 40.35 USD
May 2006 28.62 USD 41.07 USD
April 2006 22.80 USD 32.72 USD
March 2006 20.27 USD 29.09 USD
February 2006 20.33 USD 29.34 USD
January 2006 20.92 USD 30.19 USD
December 2005 21.07 USD 30.41 USD
November 2005 19.90 USD 28.88 USD
October 2005 20.01 USD 29.04 USD
September 2005 20.36 USD 29.55 USD
August 2005 19.75 USD 28.83 USD
July 2005 19.98 USD 29.17 USD
June 2005 19.70 USD 28.76 USD
May 2005 20.75 USD 30.47 USD
April 2005 20.16 USD 29.60 USD
March 2005 22.00 USD 32.30 USD
February 2005 17.29 USD 25.53 USD
January 2005 17.07 USD 25.20 USD
December 2004 17.92 USD 26.45 USD
November 2004 17.20 USD 25.49 USD
October 2004 16.95 USD 25.11 USD
September 2004 16.67 USD 24.70 USD
August 2004 16.13 USD 24.00 USD
July 2004 12.74 USD 18.95 USD
June 2004 12.56 USD 18.69 USD
May 2004 12.20 USD 18.24 USD
April 2004 13.37 USD 20.00 USD
March 2004 13.87 USD 20.74 USD
February 2004 14.37 USD 21.60 USD
January 2004 15.07 USD 22.65 USD
December 2003 16.36 USD 24.59 USD
November 2003 15.05 USD 22.71 USD
October 2003 13.72 USD 20.71 USD
September 2003 12.26 USD 18.51 USD
August 2003 13.15 USD 19.95 USD
July 2003 11.25 USD 17.06 USD
June 2003 10.42 USD 15.81 USD
May 2003 10.16 USD 15.52 USD
April 2003 12.33 USD 18.82 USD
March 2003 11.84 USD 18.08 USD
February 2003 11.36 USD 17.44 USD
January 2003 8.75 USD 13.43 USD
December 2002 8.89 USD 13.64 USD
November 2002 10.42 USD 16.11 USD
October 2002 11.03 USD 17.04 USD
September 2002 10.44 USD 16.14 USD
August 2002 14.42 USD 22.40 USD
July 2002 17.24 USD 26.77 USD
June 2002 16.54 USD 25.69 USD
May 2002 11.63 USD 18.16 USD
April 2002 11.17 USD 17.44 USD
March 2002 11.85 USD 18.49 USD
February 2002 12.36 USD 19.39 USD
January 2002 13.87 USD 21.76 USD
December 2001 13.30 USD 20.87 USD
November 2001 13.40 USD 21.12 USD
October 2001 13.61 USD 21.45 USD
September 2001 13.87 USD 21.86 USD
August 2001 13.29 USD 21.04 USD
July 2001 11.16 USD 17.67 USD
June 2001 13.44 USD 21.28 USD
May 2001 12.97 USD 20.63 USD
April 2001 10.95 USD 17.42 USD
March 2001 10.49 USD 16.68 USD
February 2001 10.77 USD 17.24 USD
January 2001 12.14 USD 19.43 USD
December 2000 11.81 USD 18.90 USD
November 2000 13.09 USD 21.06 USD
October 2000 12.58 USD 20.24 USD
September 2000 12.84 USD 20.65 USD
August 2000 13.04 USD 21.06 USD
July 2000 11.13 USD 17.98 USD
June 2000 10.56 USD 17.05 USD
May 2000 10.83 USD 17.57 USD
April 2000 11.27 USD 18.29 USD
March 2000 11.34 USD 18.39 USD
February 2000 11.22 USD 18.29 USD
January 2000 11.48 USD 18.70 USD
December 1999 10.59 USD 17.26 USD
November 1999 10.86 USD 17.77 USD
October 1999 10.86 USD 17.77 USD
September 1999 10.92 USD 17.87 USD
August 1999 11.31 USD 18.59 USD
July 1999 12.00 USD 19.72 USD
June 1999 11.12 USD 18.29 USD
May 1999 11.76 USD 19.42 USD
April 1999 12.07 USD 19.93 USD
March 1999 11.32 USD 18.70 USD
February 1999 11.40 USD 18.90 USD
January 1999 10.96 USD 18.18 USD
December 1998 11.27 USD 18.70 USD
November 1998 10.85 USD 18.08 USD
October 1998 11.04 USD 18.39 USD
September 1998 13.20 USD 21.98 USD
August 1998 12.16 USD 20.34 USD
July 1998 12.10 USD 20.24 USD
June 1998 10.32 USD 17.26 USD
May 1998 9.59 USD 16.13 USD
April 1998 9.65 USD 16.23 USD
March 1998 9.59 USD 16.13 USD
February 1998 9.36 USD 15.82 USD
January 1998 9.67 USD 16.33 USD
December 1997 9.18 USD 15.51 USD
November 1997 9.19 USD 15.61 USD
October 1997 8.89 USD 15.10 USD
September 1997 8.71 USD 14.79 USD
August 1997 8.42 USD 14.38 USD
July 1997 8.30 USD 14.18 USD
June 1997 7.82 USD 13.35 USD
May 1997 7.89 USD 13.56 USD
April 1997 8.01 USD 13.77 USD
March 1997 7.77 USD 13.35 USD
February 1997 7.60 USD 13.15 USD
January 1997 7.01 USD 12.12 USD
December 1996 6.06 USD 10.48 USD
November 1996 5.78 USD 10.07 USD
October 1996 5.54 USD 9.66 USD
September 1996 5.66 USD 9.86 USD
August 1996 5.97 USD 10.48 USD
July 1996 5.62 USD 9.86 USD
June 1996 6.67 USD 11.71 USD
May 1996 6.51 USD 11.51 USD
April 1996 6.04 USD 10.68 USD
March 1996 5.69 USD 10.07 USD
February 1996 6.23 USD 11.09 USD
January 1996 6.92 USD 12.33 USD
December 1995 5.89 USD 10.48 USD
November 1995 5.51 USD 9.86 USD
October 1995 6.20 USD 11.09 USD
September 1995 6.89 USD 12.33 USD
August 1995 7.09 USD 12.74 USD
July 1995 7.09 USD 12.74 USD
June 1995 6.41 USD 11.51 USD
May 1995 6.49 USD 11.71 USD
April 1995 7.63 USD 13.77 USD
March 1995 7.41 USD 13.35 USD
February 1995 7.26 USD 13.15 USD
January 1995 6.92 USD 12.53 USD
December 1994 6.92 USD 12.53 USD
November 1994 6.45 USD 11.71 USD
October 1994 6.11 USD 11.09 USD
September 1994 5.32 USD 9.66 USD
August 1994 5.19 USD 9.45 USD
July 1994 4.96 USD 9.04 USD
June 1994 4.62 USD 8.42 USD
May 1994 4.83 USD 8.83 USD
April 1994 4.61 USD 8.42 USD
March 1994 4.49 USD 8.22 USD
February 1994 5.37 USD 9.86 USD
January 1994 4.93 USD 9.04 USD
December 1993 4.37 USD 8.01 USD
November 1993 4.25 USD 7.81 USD
October 1993 4.37 USD 8.01 USD
September 1993 4.37 USD 8.01 USD
August 1993 4.81 USD 8.83 USD
July 1993 4.14 USD 7.60 USD
June 1993 3.58 USD 6.57 USD
May 1993 4.14 USD 7.60 USD
April 1993 4.25 USD 7.81 USD
March 1993 4.48 USD 8.22 USD
February 1993 5.44 USD 10.07 USD
January 1993 4.66 USD 8.63 USD
December 1992 4.44 USD 8.22 USD
November 1992 4.18 USD 7.81 USD
October 1992 4.40 USD 8.22 USD
September 1992 3.96 USD 7.40 USD
August 1992 4.24 USD 8.01 USD
July 1992 4.78 USD 9.04 USD
June 1992 5.11 USD 9.66 USD
May 1992 5.72 USD 10.89 USD
April 1992 4.75 USD 9.04 USD
March 1992 4.75 USD 9.04 USD
February 1992 5.56 USD 10.68 USD
January 1992 5.24 USD 10.07 USD
December 1991 4.81 USD 9.25 USD
November 1991 4.77 USD 9.25 USD
October 1991 5.72 USD 11.09 USD
September 1991 6.25 USD 12.12 USD
August 1991 7.59 USD 14.79 USD
July 1991 6.11 USD 11.92 USD
June 1991 5.59 USD 10.89 USD
May 1991 7.23 USD 14.18 USD
April 1991 6.49 USD 12.74 USD
March 1991 7.54 USD 14.79 USD
February 1991 6.87 USD 13.56 USD
January 1991 3.96 USD 7.81 USD
December 1990 4.16 USD 8.22 USD
November 1990 4.13 USD 8.22 USD
October 1990 5.37 USD 10.68 USD
September 1990 6.91 USD 13.77 USD
August 1990 9.14 USD 18.29 USD
July 1990 9.96 USD 19.93 USD
June 1990 12.12 USD 24.24 USD
May 1990 12.38 USD 24.86 USD
April 1990 12.69 USD 25.48 USD
March 1990 13.30 USD 26.71 USD
February 1990 13.98 USD 28.15 USD
January 1990 13.87 USD 27.94 USD
December 1989 14.90 USD 30.00 USD
November 1989 12.61 USD 25.48 USD
October 1989 11.69 USD 23.63 USD
September 1989 14.34 USD 28.97 USD
August 1989 14.40 USD 29.17 USD
July 1989 13.28 USD 26.91 USD
June 1989 12.78 USD 25.89 USD
May 1989 12.33 USD 25.06 USD
April 1989 11.53 USD 23.42 USD
March 1989 11.22 USD 22.80 USD
February 1989 10.23 USD 20.96 USD
January 1989 11.44 USD 23.42 USD
December 1988 9.83 USD 20.13 USD
November 1988 8.93 USD 18.29 USD
October 1988 7.83 USD 16.03 USD
September 1988 7.73 USD 15.82 USD
August 1988 7.93 USD 16.23 USD
July 1988 7.61 USD 15.61 USD
June 1988 8.01 USD 16.44 USD
May 1988 7.81 USD 16.03 USD
April 1988 8.01 USD 16.44 USD
March 1988 6.81 USD 13.97 USD
February 1988 7.01 USD 14.38 USD
January 1988 7.01 USD 14.38 USD
December 1987 7.41 USD 15.20 USD
November 1987 7.51 USD 15.41 USD
October 1987 8.01 USD 16.44 USD
September 1987 10.31 USD 21.16 USD
August 1987 9.23 USD 19.11 USD
July 1987 8.83 USD 18.29 USD
June 1987 8.73 USD 18.08 USD
May 1987 6.55 USD 13.56 USD
April 1987 6.75 USD 13.97 USD
March 1987 4.66 USD 9.66 USD
February 1987 3.67 USD 7.60 USD
January 1987 3.28 USD 6.78 USD
December 1986 2.88 USD 5.96 USD
November 1986 3.18 USD 6.57 USD
October 1986 3.57 USD 7.40 USD
September 1986 3.18 USD 6.57 USD
August 1986 3.57 USD 7.40 USD
July 1986 2.08 USD 4.31 USD
June 1986 3.28 USD 6.78 USD
May 1986 2.28 USD 4.73 USD
April 1986 1.59 USD 3.29 USD
March 1986 1.49 USD 3.08 USD
February 1986 1.79 USD 3.70 USD
January 1986 1.79 USD 3.70 USD
December 1985 1.79 USD 3.70 USD
November 1985 1.29 USD 2.67 USD
October 1985 0.99 USD 2.05 USD
September 1985 0.89 USD 1.85 USD
August 1985 1.89 USD 3.90 USD
July 1985 1.39 USD 2.88 USD
June 1985 1.29 USD 2.67 USD
May 1985 1.59 USD 3.29 USD
April 1985 1.69 USD 3.49 USD
March 1985 1.98 USD 4.11 USD
February 1985 2.78 USD 5.75 USD
January 1985 1.98 USD 4.11 USD
December 1984 1.79 USD 3.70 USD
November 1984 1.59 USD 3.29 USD
October 1984 2.18 USD 4.52 USD
September 1984 2.38 USD 4.93 USD
August 1984 2.78 USD 5.75 USD
July 1984 2.68 USD 5.55 USD
June 1984 3.18 USD 6.57 USD
May 1984 2.48 USD 5.14 USD
April 1984 3.18 USD 6.57 USD
March 1984 3.37 USD 6.99 USD
February 1984 3.08 USD 6.37 USD
January 1984 3.87 USD 8.01 USD
December 1983 3.67 USD 7.60 USD
November 1983 3.77 USD 7.81 USD
October 1983 3.08 USD 6.37 USD
September 1983 3.28 USD 6.78 USD
August 1983 3.47 USD 7.19 USD
July 1983 3.97 USD 8.22 USD
June 1983 4.37 USD 9.04 USD
May 1983 4.27 USD 8.83 USD
April 1983 3.77 USD 7.81 USD
March 1983 2.78 USD 5.75 USD
February 1983 2.58 USD 5.34 USD
January 1983 2.18 USD 4.52 USD
December 1982 2.28 USD 4.73 USD
November 1982 2.48 USD 5.14 USD
October 1982 1.59 USD 3.29 USD
September 1982 1.59 USD 3.29 USD
August 1982 1.69 USD 3.49 USD
July 1982 1.59 USD 3.29 USD
June 1982 1.79 USD 3.70 USD
May 1982 1.59 USD 3.29 USD
April 1982 1.59 USD 3.29 USD
March 1982 1.98 USD 4.11 USD
February 1982 1.89 USD 3.90 USD
January 1982 1.98 USD 4.11 USD
December 1981 2.18 USD 4.52 USD
November 1981 2.48 USD 5.14 USD
October 1981 2.98 USD 6.16 USD
September 1981 2.58 USD 5.34 USD
August 1981 2.48 USD 5.14 USD
July 1981 2.78 USD 5.75 USD
June 1981 3.37 USD 6.99 USD
May 1981 3.28 USD 6.78 USD
April 1981 3.47 USD 7.19 USD
March 1981 3.47 USD 7.19 USD
February 1981 3.37 USD 6.99 USD
January 1981 3.57 USD 7.40 USD
December 1980 2.58 USD 5.34 USD
November 1980 2.98 USD 6.16 USD
October 1980 2.98 USD 6.16 USD
September 1980 2.98 USD 6.16 USD
August 1980 3.08 USD 6.37 USD
July 1980 3.37 USD 6.99 USD
June 1980 3.57 USD 7.40 USD
May 1980 3.47 USD 7.19 USD
April 1980 2.88 USD 5.96 USD
March 1980 2.38 USD 4.93 USD

VHI

Price: 25.16USD

52 week range price:
21.53
54.06

Dividend Yield: 1.12%

5-year range yield:
0.65%
6.40%

Forward Dividend Yield: 1.27%

Payout Ratio: 5.65%

Payout Ratio Range:
-28.57%
2312.00%

Dividend Per Share: 0.32 USD

Earnings Per Share: 5.66 USD

P/E Ratio: 4.80

Exchange: NYQ

Sector: Basic Materials

Industry: Chemicals

Volume: 46941

Ebitda: 236.2 million

Market Capitalization: 781.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 36

DGR3: -27.78%

DGR5: -16.67%

DGR10: -13.02%

DGR20: -1.00%

Links: