Vail Resorts Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	219.42	219.49	214.81	214.81	186.08	276
2024-04-17	225.03	225.45	220.69	221.03	191.47	79
2024-04-16	225.26	228.12	224.18	224.55	194.52	43
2024-04-15	227.84	229.62	227.84	228.75	198.16	478
2024-04-12	226.95	228.60	225.91	225.91	195.70	124
2024-04-11	230.61	232.83	230.61	231.43	200.48	34
2024-04-10	230.47	232.74	229.06	230.03	199.27	47
2024-04-09	231.65	231.65	230.26	230.26	199.47	45
2024-04-08	230.19	230.49	228.96	229.63	198.92	10
2024-04-05	228.31	228.31	225.36	227.70	197.25	6
2024-04-03	220.88	220.88	220.88	220.88	191.34	6
2024-03-28	220.62	222.77	219.58	222.10	192.40	49
2024-03-27	217.30	218.40	217.30	218.00	188.84	6
2024-03-26	219.32	222.42	218.43	218.43	187.29	23
2024-03-25	220.50	221.55	217.96	218.55	187.40	8
2024-03-22	224.14	225.15	221.26	221.26	189.72	43
2024-03-21	226.80	227.42	222.97	222.97	191.19	377
2024-03-20	226.49	227.69	223.60	226.69	194.38	241
2024-03-19	225.21	226.10	222.36	225.43	193.30	37
2024-03-18	221.17	224.67	219.78	224.67	192.64	8
2024-03-15	221.00	223.14	218.91	221.07	189.55	186
2024-03-14	221.91	221.91	217.92	221.83	190.21	232
2024-03-13	226.46	228.04	223.33	223.33	191.50	30
2024-03-12	222.47	228.22	215.00	228.16	195.64	104
2024-03-11	223.43	227.37	223.43	225.76	193.58	27
2024-03-08	222.46	223.00	219.82	222.44	190.73	107
2024-03-07	228.00	230.34	225.77	228.19	195.66	131
2024-03-06	232.00	235.31	223.79	232.33	199.21	117
2024-03-05	218.28	221.20	215.60	221.00	189.50	14
2024-03-04	223.98	229.52	221.43	222.25	190.57	10
2024-03-01	230.30	230.30	227.36	229.58	196.85	5
2024-02-29	230.11	231.96	229.96	230.12	197.32	3
2024-02-28	226.24	230.47	226.24	230.47	197.62	3
2024-02-27	224.90	230.10	224.90	229.47	196.76	7
2024-02-26	232.89	234.56	229.23	229.23	196.55	7
2024-02-23	236.23	236.48	236.20	236.20	202.53	55
2024-02-21	228.43	229.86	228.03	229.86	197.09	116
2024-02-20	225.51	228.00	223.25	227.67	195.22	271
2024-02-16	225.66	228.95	225.66	227.07	194.70	12
2024-02-15	224.51	229.26	224.51	228.00	195.50	15
2024-02-14	223.30	224.99	220.60	222.69	190.95	13
2024-02-13	222.58	225.34	221.52	222.30	190.61	36
2024-02-12	223.24	228.42	223.24	228.00	195.50	13
2024-02-09	222.47	222.47	220.00	220.65	189.20	237
2024-02-08	222.06	223.00	219.81	221.39	189.83	170
2024-02-07	221.91	223.07	219.17	222.19	190.52	4
2024-02-06	221.87	222.01	218.80	221.93	190.30	9
2024-02-05	219.95	222.69	219.21	219.21	187.96	107
2024-02-02	222.37	223.08	217.09	223.08	191.28	16
2024-02-01	221.49	223.80	217.44	217.44	186.45	14
2024-01-31	220.58	222.95	219.14	222.95	191.17	227
2024-01-30	223.86	223.86	221.26	221.95	190.31	209
2024-01-29	226.91	228.36	222.43	223.42	191.57	8
2024-01-26	227.50	227.50	226.04	227.16	194.78	11
2024-01-25	227.33	228.23	226.81	226.81	194.48	35
2024-01-24	227.14	228.04	225.12	226.09	193.86	15
2024-01-23	226.26	226.41	224.20	225.04	192.96	3
2024-01-22	226.10	226.54	224.44	225.39	193.26	10
2024-01-19	220.94	221.12	219.98	221.12	189.60	8
2024-01-18	216.52	220.10	215.38	220.10	188.73	35

← NewerPage 11 of 15 · 894 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	2.2200 USD
2026-06-25	2.2200 USD
2026-03-26	2.2200 USD
2025-12-30	2.2200 USD
2025-10-09	2.2200 USD
2025-06-24	2.2200 USD
2025-03-27	2.2200 USD
2024-12-26	2.2200 USD
2024-10-08	2.2200 USD
2024-06-25	2.2200 USD
2024-03-27	2.2200 USD
2023-12-22	2.0600 USD
2023-10-06	2.0600 USD
2023-06-26	2.0600 USD
2023-03-24	2.0600 USD
2022-12-23	1.9100 USD
2022-10-04	1.9100 USD
2022-06-24	1.9100 USD
2022-03-29	1.9100 USD
2021-12-27	0.8800 USD
2021-10-04	0.8800 USD
2020-03-25	1.7600 USD
2019-12-24	1.7600 USD
2019-10-07	1.7600 USD
2019-06-25	1.7600 USD
2019-03-26	1.7600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.