Valeant Pharmaceuticals International, Inc. Historical Stock Prices

VRX 
$230.6
*  
5.52
2.34%
Get VRX Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading VRX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    VRX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  235.19  237.80  228.59  230.60 1,559,055
08/31/2015 234.66 237.8 228.59 230.6 1,559,132
08/28/2015 232.73 236.36 232.04 236.12 982,983
08/27/2015 228.59 236.02 228.4 234.9 1,812,255
08/26/2015 226.02 228.51 217.77 227.24 2,156,165
08/25/2015 230.22 231.67 218.96 220.08 2,590,927
08/24/2015 207.99 231.57 200.02 220.25 4,582,648
08/21/2015 224.08 228.28 219.67 222.19 3,924,010
08/20/2015 244.95 244.95 228.1275 229.06 3,304,988
08/19/2015 247.94 249.53 242.51 244.91 1,262,141
08/18/2015 250 252.51 247.25 249.97 873,743
08/17/2015 244.44 251 244.19 249.75 954,684
08/14/2015 246.81 250.37 244.02 246.57 949,987
08/13/2015 243.06 248.28 243.06 246.17 1,415,104
08/12/2015 244.67 245.67 234.21 244.03 3,042,655
08/11/2015 244.89 247.75 241.3101 245.99 1,213,042
08/10/2015 250.13 253.62 247.04 247.15 1,278,108
08/07/2015 247.73 248.1 240.9 247.79 2,158,325
08/06/2015 263.68 263.81 245.28 248.4 3,551,447
08/05/2015 261.23 263.79 260.05 262.52 1,242,167
08/04/2015 255.61 260.47 250.91 259.98 1,150,822
08/03/2015 258 260.792 256 257.21 1,771,755
07/31/2015 255.3 258.96 253.35 257.53 1,313,900
07/30/2015 254.21 255.04 250.25 254.28 1,479,633
07/29/2015 259.13 259.881 252.82 255.23 2,064,732
07/28/2015 259.83 259.99 255.7 257.95 1,853,808
07/27/2015 252.26 258.17 250.67 257.3 2,066,753
07/24/2015 254.43 259.57 249.82 251.92 2,257,423
07/23/2015 251.02 254.46 247.01 253.84 3,761,282
07/22/2015 238.78 240.8 237.59 238.92 1,388,827
07/21/2015 240.05 242.81 237.78 240.59 1,016,630
07/20/2015 237.8 242.77 237.23 239.88 1,591,856
07/17/2015 240.05 240.79 234.73 236.1 1,304,218
07/16/2015 236.82 240.38 236.32 238.85 1,312,146
07/15/2015 237.2 237.26 233.88 235.84 1,600,777
07/14/2015 235 237.38 232.47 236.75 1,110,145
07/13/2015 235.06 237.69 231.7 235.16 1,339,043
07/10/2015 225.62 232.76 224.5 232.32 1,441,147
07/09/2015 227.3 228.72 222.52 223.39 1,374,762
07/08/2015 225.01 226.49 222.83 224.46 1,408,604
07/07/2015 226.44 227.75 220 227.4 1,653,350
07/06/2015 226.43 229.11 224.461 226.3 1,677,281
07/02/2015 228.57 229.53 224.36 228.49 981,188
07/01/2015 224.99 230.98 224.01 228.24 1,392,871
06/30/2015 221.41 222.82 219.88 222.15 2,163,506
06/29/2015 225.71 227.33 219.56 220.31 1,770,538
06/26/2015 229.49 231.69 227.14 228.83 2,578,995
06/25/2015 230.35 233.79 226.54 233.21 2,049,048
06/24/2015 233.22 233.25 228.75 229.19 2,045,344
06/23/2015 234.15 236.12 233.13 233.25 1,234,882
06/22/2015 228.84 234.3 228.84 232.9 1,194,977
06/19/2015 232.99 234.526 228.01 228.22 1,630,007
06/18/2015 230.61 234.81 230.23 233.95 1,174,910
06/17/2015 228.69 231.92 228.46 230.2 1,230,759
06/16/2015 229.72 230.33 225.8 228.7 1,688,687
06/15/2015 227.27 231.13 225.35 230.56 1,119,079
06/12/2015 232.73 234.39 229.03 229.64 1,223,569
06/11/2015 227.58 235.28 227.58 233.87 2,763,031
06/10/2015 231.89 232.19 228.98 229.12 2,778,970
06/09/2015 232.73 234.09 228.0263 231.73 1,879,785
06/08/2015 235.5 236.159 231.35 232.85 1,338,678
06/05/2015 231.73 235.51 231.16 235.41 1,094,727
06/04/2015 237.58 239 230.5 232.88 1,341,810
06/03/2015 237.63 239.46 236 239.44 1,059,630
06/02/2015 240.05 240.49 235.638 238 1,374,361
06/01/2015 239.65 240 237.31 239.36 1,296,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?