Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	210.77	212.01	208.75	212.01	181.79	2
2024-01-16	215.30	215.30	212.00	213.20	182.81	167
2024-01-12	214.89	216.04	214.21	216.04	185.24	12
2024-01-11	215.05	215.05	213.43	213.50	183.07	22
2024-01-10	211.83	212.81	211.05	212.42	182.14	181
2024-01-09	212.14	212.14	212.14	212.14	181.90	1
2024-01-08	208.97	208.97	208.97	208.97	179.18	3
2024-01-05	209.14	209.14	209.14	209.14	179.33	1
2024-01-04	207.86	208.80	207.86	208.80	179.04	14
2024-01-03	210.65	210.65	205.34	206.44	177.01	15
2024-01-02	211.43	212.91	211.43	211.50	181.35	25
2023-12-29	218.19	218.19	213.51	213.51	183.08	101
2023-12-28	217.51	217.51	216.78	216.78	185.88	10
2023-12-22	222.61	222.96	220.71	221.65	190.06	14
2023-12-21	224.04	224.04	221.06	221.06	187.78	12
2023-12-20	228.62	229.97	226.38	226.52	192.42	92
2023-12-19	229.59	231.96	229.59	230.65	195.93	32
2023-12-18	227.20	231.59	227.14	231.33	196.51	15
2023-12-15	230.33	230.33	225.07	225.07	191.19	41
2023-12-14	230.15	233.34	229.31	229.31	194.79	2
2023-12-13	227.15	229.96	224.43	224.43	190.65	5
2023-12-12	228.05	228.09	228.05	228.09	193.75	2
2023-12-11	229.11	229.11	225.87	228.86	194.40	87
2023-12-08	217.65	227.58	217.65	227.58	193.33	37
2023-12-07	215.60	215.60	215.60	215.60	183.14	3
2023-12-06	218.06	218.06	215.74	215.74	183.26	1
2023-12-05	220.30	220.30	216.81	217.27	184.56	41
2023-12-04	219.76	223.69	219.76	221.11	187.83	5
2023-12-01	217.95	220.39	215.95	220.39	187.21	2
2023-11-30	216.32	216.61	213.17	215.37	182.95	146
2023-11-29	217.54	217.54	217.51	217.51	184.77	35
2023-11-28	219.18	219.18	217.39	217.39	184.67	2
2023-11-27	223.02	223.02	223.02	223.02	189.45	3
2023-11-24	225.62	225.62	224.74	225.49	191.55	2
2023-11-22	225.75	227.62	225.67	227.62	193.36	120
2023-11-21	226.31	226.31	223.63	225.95	191.93	138
2023-11-20	226.64	226.64	224.65	226.18	192.13	57
2023-11-17	223.26	224.21	222.88	223.94	190.23	55
2023-11-16	223.90	223.90	221.78	221.78	188.40	96
2023-11-15	226.10	227.31	225.16	226.68	192.56	98
2023-11-14	224.73	225.90	222.33	225.49	191.55	6
2023-11-13	219.84	221.21	218.87	218.87	185.92	180
2023-11-08	220.14	220.14	220.14	220.14	187.00	100
2023-11-07	221.00	221.87	221.00	221.75	188.37	272
2023-11-06	225.01	225.01	223.83	223.83	190.14	5,015
2023-11-03	221.79	225.04	221.79	225.04	191.16	20
2023-11-02	213.29	215.23	212.41	214.60	182.30	191
2023-10-31	208.31	208.31	208.31	208.31	176.95	9
2023-10-30	208.67	210.43	206.48	208.90	177.45	5
2023-10-27	209.28	209.28	208.06	208.06	176.74	271
2023-10-26	207.50	209.77	207.50	208.39	177.02	2
2023-10-25	211.37	211.37	210.81	210.81	179.08	51
2023-10-24	214.98	217.00	214.98	216.36	183.79	2
2023-10-23	216.80	217.94	213.67	217.94	185.13	22
2023-10-20	215.07	215.35	214.84	215.35	182.93	21
2023-10-19	221.18	224.12	218.17	219.88	186.78	146
2023-10-18	222.20	222.54	221.80	222.54	189.04	1
2023-10-17	221.18	227.29	221.18	226.02	192.00	11
2023-10-16	216.07	223.14	216.07	223.14	189.55	201
2023-10-13	213.62	213.62	213.34	213.34	181.22	69

← NewerPage 12 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.