NYSE:VHI | Historical Stock Price | VALHI INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.76$4.98$14.13$40.06$113.60$322.141980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.20$23.6411,200——
2020-12-30$15.05$23.4043,900——
2020-12-29$15.03$23.3722,000——
2020-12-28$15.89$24.7154,300——
2020-12-24$16.99$26.422,500——
2020-12-23$16.78$26.0920,900——
2020-12-22$16.66$25.919,800——
2020-12-21$16.21$25.2123,900——
2020-12-18$16.47$25.6139,600——
2020-12-17$16.74$26.0317,900——
2020-12-16$16.92$26.3112,800——
2020-12-15$17.01$26.4512,100——
2020-12-14$17.22$26.785,700——
2020-12-11$17.08$26.5618,500——
2020-12-10$18.53$28.8110,300——
2020-12-09$18.79$29.228,800——
2020-12-08$18.80$29.239,500——
2020-12-07$19.04$29.6110,300——
2020-12-04$19.08$29.6719,200——
2020-12-03$18.88$29.3636,000——
2020-12-02$17.34$26.9621,500——
2020-12-01$15.95$24.805,800——
2020-11-30$15.56$24.2015,300——
2020-11-27$16.20$25.078,600——
2020-11-25$16.18$25.0424,500——
2020-11-24$15.39$23.8116,400——
2020-11-23$14.41$22.308,400——
2020-11-20$14.02$21.696,100——
2020-11-19$14.20$21.9713,800——
2020-11-18$14.59$22.5812,600——
2020-11-17$14.44$22.348,800——
2020-11-16$14.02$21.6960,000——
2020-11-13$13.50$20.893,900——
2020-11-12$13.36$20.675,200——
2020-11-11$13.41$20.7521,800——
2020-11-10$13.81$21.3710,500——
2020-11-09$13.68$21.1711,600——
2020-11-06$13.58$21.017,500——
2020-11-05$13.71$21.213,100——
2020-11-04$13.05$20.197,600——
2020-11-03$13.68$21.17900——
2020-11-02$13.77$21.313,000——
2020-10-30$13.60$21.047,600——
2020-10-29$13.31$20.595,500——
2020-10-28$13.65$21.121,400——
2020-10-27$13.80$21.358,900——
2020-10-26$13.79$21.3426,200——
2020-10-23$13.49$20.878,900——
2020-10-22$13.12$20.301,500——
2020-10-21$13.29$20.5611,000——
2020-10-20$13.28$20.559,200——
2020-10-19$13.33$20.6313,000——
2020-10-16$13.67$21.156,700——
2020-10-15$13.59$21.031,900——
2020-10-14$13.80$21.356,100——
2020-10-13$13.89$21.4918,400——
2020-10-12$14.00$21.6619,100——
2020-10-09$14.57$22.548,200——
2020-10-08$14.61$22.617,600——
2020-10-07$14.10$21.8210,900——
2020-10-06$13.84$21.414,600——
2020-10-05$13.84$21.417,900——
2020-10-02$14.12$21.857,400——
2020-10-01$13.59$21.0311,300——
2020-09-30$13.16$20.3611,600——
2020-09-29$13.68$21.179,000——
2020-09-28$13.86$21.4511,600——
2020-09-25$13.93$21.553,500——
2020-09-24$13.81$21.376,400——
2020-09-23$13.98$21.6317,800——
2020-09-22$14.70$22.7512,900——
2020-09-21$14.37$22.2312,200——
2020-09-18$14.94$23.1210,100——
2020-09-17$15.04$23.2713,800——
2020-09-16$15.05$23.2925,900——
2020-09-15$14.89$23.0415,500——
2020-09-14$14.74$22.8114,400——
2020-09-11$14.49$22.4212,600——
2020-09-10$14.69$22.7326,700——
2020-09-09$14.72$22.7833,400——
2020-09-08$13.94$21.5715,800——
2020-09-04$13.48$20.8633,100——
2020-09-03$13.31$20.5917,800——
2020-09-02$13.76$21.2913,400——
2020-09-01$13.97$21.6214,200——
2020-08-31$13.96$21.6042,600——
2020-08-28$13.64$20.9825,100——
2020-08-27$13.40$20.61101,800——
2020-08-26$12.65$19.46158,000——
2020-08-25$10.69$16.444,300——
2020-08-24$11.01$16.9412,100——
2020-08-21$10.93$16.819,100——
2020-08-20$11.14$17.145,900——
2020-08-19$11.28$17.357,500——
2020-08-18$11.39$17.5220,000——
2020-08-17$11.79$18.1430,900——
2020-08-14$11.44$17.6035,000——
2020-08-13$10.63$16.357,400——
2020-08-12$10.75$16.547,100——
2020-08-11$10.91$16.7817,500——
2020-08-10$11.00$16.929,200——
2020-08-07$10.70$16.4633,700——
2020-08-06$10.85$16.6911,400——
2020-08-05$10.53$16.203,000——
2020-08-04$10.75$16.5410,800——
2020-08-03$10.27$15.808,500——
2020-07-31$10.17$15.6410,900——
2020-07-30$10.36$15.9412,900——
2020-07-29$10.93$16.8118,900——
2020-07-28$11.17$17.187,300——
2020-07-27$11.47$17.6415,700——
2020-07-24$11.28$17.356,100——
2020-07-23$11.19$17.215,800——
2020-07-22$11.33$17.4320,500——
2020-07-21$10.84$16.6717,800——
2020-07-20$10.08$15.5120,100——
2020-07-17$10.19$15.678,800——
2020-07-16$10.32$15.8715,000——
2020-07-15$10.48$16.1241,500——
2020-07-14$9.80$15.0710,300——
2020-07-13$9.72$14.9520,700——
2020-07-10$9.60$14.7711,500——
2020-07-09$9.29$14.2934,500——
2020-07-08$9.98$15.3514,000——
2020-07-07$10.34$15.919,300——
2020-07-06$10.39$15.9820,100——
2020-07-02$10.14$15.6025,700——
2020-07-01$10.13$15.5833,000——
2020-06-30$10.48$16.1228,300——
2020-06-29$10.19$15.6748,400——
2020-06-26$9.57$14.72268,800——
2020-06-25$9.20$14.1562,100——
2020-06-24$9.22$14.1845,100——
2020-06-23$10.09$15.5259,500——
2020-06-22$9.74$14.9850,400——
2020-06-19$9.86$15.1767,300——
2020-06-18$10.60$16.3147,600——
2020-06-17$10.66$16.4036,700——
2020-06-16$11.17$17.1851,800——
2020-06-15$11.18$17.2041,600——
2020-06-12$11.35$17.3441,000——
2020-06-11$10.97$16.7646,900——
2020-06-10$11.98$18.3056,700——
2020-06-09$13.38$20.4477,600——
2020-06-08$12.37$18.8970,700——
2020-06-05$11.36$17.3578,800——
2020-06-04$11.67$17.8268,000——
2020-06-03$11.04$16.86126,500——
2020-06-02$10.64$16.2559,600——
2020-06-01$10.56$16.1328,058——
2020-05-29$9.36$14.3051,158——
2020-05-28$11.52$17.6014,950——
2020-05-27$11.52$17.6015,350——
2020-05-26$10.92$16.6833,858——
2020-05-22$10.20$15.5819,442——
2020-05-21$9.84$15.036,583——
2020-05-20$9.84$15.0318,092——
2020-05-19$9.48$14.4819,292——
2020-05-18$10.08$15.4025,525——
2020-05-15$9.72$14.8513,508——
2020-05-14$9.60$14.6619,750——
2020-05-13$9.12$13.9320,017——
2020-05-12$9.24$14.1121,817——
2020-05-11$9.48$14.4825,367——
2020-05-08$9.72$14.8516,258——
2020-05-07$9.36$14.3020,967——
2020-05-06$9.84$15.0316,675——
2020-05-05$9.96$15.2117,992——
2020-05-04$10.08$15.4010,508——
2020-05-01$10.32$15.7619,900——
2020-04-30$10.56$16.1316,675——
2020-04-29$11.04$16.8636,267——
2020-04-28$10.20$15.5821,783——
2020-04-27$10.44$15.9520,858——
2020-04-24$10.68$16.3116,833——
2020-04-23$10.56$16.1312,667——
2020-04-22$10.80$16.5015,133——
2020-04-21$10.20$15.5810,242——
2020-04-20$10.80$16.5021,608——
2020-04-17$11.16$17.0518,650——
2020-04-16$10.80$16.5013,108——
2020-04-15$10.80$16.5018,958——
2020-04-14$11.88$18.159,958——
2020-04-13$11.64$17.7821,192——
2020-04-09$12.96$19.809,658——
2020-04-08$13.08$19.9817,658——
2020-04-07$12.36$18.8816,792——
2020-04-06$12.60$19.2518,458——
2020-04-03$10.92$16.689,092——
2020-04-02$10.92$16.6812,458——
2020-04-01$10.56$16.1321,883——
2020-03-31$12.36$18.888,375——
2020-03-30$12.72$19.4313,358——
2020-03-27$12.24$18.7010,267——
2020-03-26$13.32$20.3424,667——
2020-03-25$13.08$19.9818,375——
2020-03-24$11.40$17.4112,358——
2020-03-23$11.76$17.9610,650——
2020-03-20$11.88$18.1534,200——
2020-03-19$12.36$18.8820,983——
2020-03-18$9.60$14.6626,675——
2020-03-17$13.44$20.5312,433——
2020-03-16$12.60$19.2548,033——
2020-03-13$10.44$15.9532,742——
2020-03-12$10.20$15.5816,867——
2020-03-11$12.00$18.339,492——
2020-03-10$12.84$19.6113,517——
2020-03-09$12.96$19.8014,508——
2020-03-06$15.00$22.918,650——
2020-03-05$16.32$24.569,017——
2020-03-04$16.32$24.567,958——
2020-03-03$16.32$24.567,092——
2020-03-02$15.96$24.027,817——
2020-02-28$16.68$25.1010,625——
2020-02-27$15.36$23.1223,542——
2020-02-26$16.32$24.569,208——
2020-02-25$16.08$24.2032,333——
2020-02-24$18.00$27.097,717——
2020-02-21$18.96$28.538,408——
2020-02-20$19.56$29.4411,508——
2020-02-19$18.60$27.994,925——
2020-02-18$18.24$27.4513,733——
2020-02-14$18.96$28.539,233——
2020-02-13$18.72$28.177,242——
2020-02-12$18.84$28.356,133——
2020-02-11$19.08$28.714,817——
2020-02-10$18.60$27.9917,092——
2020-02-07$19.56$29.446,483——
2020-02-06$20.28$30.525,217——
2020-02-05$21.00$31.604,367——
2020-02-04$19.92$29.988,217——
2020-02-03$19.92$29.985,625——
2020-01-31$19.92$29.989,408——
2020-01-30$20.16$30.343,542——
2020-01-29$20.40$30.703,308——
2020-01-28$20.40$30.706,508——
2020-01-27$20.16$30.346,317——
2020-01-24$20.16$30.3412,358——
2020-01-23$20.64$31.0611,575——
2020-01-22$21.00$31.603,967——
2020-01-21$21.00$31.6016,642——
2020-01-17$21.00$31.606,408——
2020-01-16$21.12$31.784,750——
2020-01-15$21.24$31.966,492——
2020-01-14$21.36$32.1510,275——
2020-01-13$21.00$31.6014,725——
2020-01-10$20.88$31.4214,417——
2020-01-09$20.64$31.0640,283——
2020-01-08$21.24$31.9614,025——
2020-01-07$21.36$32.153,908——
2020-01-06$21.24$31.9611,475——
2020-01-03$21.24$31.9614,650——
2020-01-02$21.60$32.5120,167——