Vector Group Ltd.
VGRNYSEConsumer Defensive
$14.99
+$0.03(+0.20%)
Market Cap$2.4B
P/E Ratio—
52W High$15.53
52W Low$9.28
Vector Group Ltd.（VGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vgr · 日线历史（复权）· FMP · 截至 2024年10月7日
5-Year High5Y
$17.39
Dec 21, 2021
-13.8% from here
5-Year Low5Y
$8.64
Sep 26, 2022
+73.5% from low
IPO Priceadj.
$4.31
Oct 8, 1987
+247.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$14.66
Jun 9, 2021
+2.3% in 5Y
10 Years Ago
$18.26
Jun 9, 2016
-17.9% in 10Y
Historical Price Data · VGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0K | +0.00% |
| Oct 4, 2024 | $15.01 | $15.09 | $14.99 | $14.99 | $14.99 | 2.2M | -0.13% |
| Oct 3, 2024 | $14.93 | $14.96 | $14.90 | $14.96 | $14.96 | 4.0M | +0.20% |
| Oct 2, 2024 | $14.92 | $14.95 | $14.91 | $14.93 | $14.93 | 2.5M | +0.07% |
| Oct 1, 2024 | $14.91 | $14.93 | $14.90 | $14.91 | $14.91 | 3.4M | +0.00% |
| Sep 30, 2024 | $14.92 | $14.93 | $14.91 | $14.92 | $14.92 | 993K | +0.00% |
| Sep 27, 2024 | $14.91 | $14.94 | $14.91 | $14.91 | $14.91 | 2.2M | +0.00% |
| Sep 26, 2024 | $14.92 | $14.94 | $14.91 | $14.91 | $14.91 | 1.7M | -0.07% |
| Sep 25, 2024 | $14.92 | $14.94 | $14.91 | $14.92 | $14.92 | 2.3M | +0.00% |
| Sep 24, 2024 | $14.91 | $14.94 | $14.91 | $14.91 | $14.91 | 1.6M | +0.00% |
| Sep 23, 2024 | $14.95 | $14.96 | $14.90 | $14.90 | $14.90 | 2.5M | -0.33% |
| Sep 20, 2024 | $14.96 | $14.97 | $14.89 | $14.93 | $14.93 | 10.8M | -0.20% |
| Sep 19, 2024 | $14.90 | $14.94 | $14.90 | $14.94 | $14.94 | 1.9M | +0.27% |
| Sep 18, 2024 | $14.87 | $14.93 | $14.87 | $14.91 | $14.91 | 2.3M | +0.27% |
| Sep 17, 2024 | $14.92 | $14.94 | $14.91 | $14.91 | $14.91 | 2.2M | -0.07% |
| Sep 16, 2024 | $14.92 | $14.96 | $14.92 | $14.92 | $14.92 | 1.7M | +0.00% |
| Sep 13, 2024 | $14.92 | $14.94 | $14.90 | $14.94 | $14.94 | 2.2M | +0.13% |
| Sep 12, 2024 | $14.90 | $14.93 | $14.89 | $14.91 | $14.91 | 1.6M | +0.07% |
| Sep 11, 2024 | $14.93 | $14.95 | $14.87 | $14.87 | $14.87 | 1.4M | -0.40% |
| Sep 10, 2024 | $14.92 | $14.96 | $14.90 | $14.94 | $14.94 | 1.5M | +0.13% |
Showing 1–20 of 837 records
Annual Stock Price Performance · VGR
Jan 1 → Dec 31 · 4 years2024+33.2%$11.25 → $14.99
+33.2%
2023-5.4%$11.92 → $11.28
-5.4%
2022+3.6%$11.45 → $11.86
+3.6%
2021-22.0%$14.71 → $11.48
-22.0%
Best Year2024 · +33.2%
Worst Year2021 · -22.0%
Positive Years2 / 4
Avg Annual Return+2.4%
4Y Total Return+1.9%
4Y CAGR~+0.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in VGR?
If you invested $1,000 in VGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$821
Total Return-17.9%
CAGR~-2.0% / yr
Profit$-179
Based on Jun 9, 2016 · $18.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vector Group Ltd.（VGR）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VGR 历史股价FMP 日线复权 OHLCV