Vina Concha Y Toro Stock Price History, VCO Historical Prices

Add to My Stocks
$42 $1.38 (3.18%) VCO stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Vina Concha Y Toro stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Vina Concha Y Toro P/E ratio data for the stock. The Vina Concha Y Toro stock price history chart shows that the stock price was at a low of $28.75 on Nov 30, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 44.01 44.01 42 42 13,081 20 1.6
2018-06-15 44.36 44.51 43.38 43.38 1,109 20.66 1.65
2018-06-14 43.38 43.46 43 43 1,959 20.48 1.64
2018-06-13 43.82 46.63 43.69 44 5,532 20.95 1.68
2018-06-12 43.04 45.68 43.04 45.59 2,411 21.71 1.74
2018-06-11 44 44 43.8 43.9 10,534 20.91 -
2018-06-08 43.12 43.12 43.12 43.12 283 20.53 -
2018-06-07 43.57 43.57 43.13 43.5 6,663 20.71 -
2018-06-06 43.49 44.66 42.47 44 8,002 20.95 -
2018-06-05 42.5 42.5 42.4 42.4 837 20.19 -
2018-06-04 42.2 42.65 41.8 42.65 9,893 20.31 1.63
2018-06-01 43.92 44.23 42.2 42.2 8,274 23.84 1.63
2018-05-31 43.8 43.8 42.5 42.5 6,533 20.24 -
2018-05-30 43.11 44 43.11 43.56 2,357 24.61 1.68
2018-05-29 43 44.14 42.63 43.1 6,862 24.35 1.67
2018-05-25 43.32 43.51 43 43 1,358 24.29 1.66
2018-05-24 0 0 0 43.88 274 - -
2018-05-23 43.6 45.53 43.31 43.88 5,340 24.79 1.7
2018-05-22 44.35 44.35 43.68 43.68 2,578 24.68 1.69
2018-05-21 43.3 44.5 41.94 42.97 4,047 24.27 1.66
2018-05-18 43.85 43.85 43.5 43.5 2,018 24.58 1.68
2018-05-17 44.5 44.5 44.5 44.5 1,728 25.14 1.72
2018-05-16 45.25 45.3 45.15 45.15 3,491 25.51 1.75
2018-05-15 0 0 0 45.6 90 - -
2018-05-14 45 46.2 45 45.6 2,474 25.76 1.76
2018-05-11 44.28 44.28 44.28 44.28 253 25.02 1.71
2018-05-10 44.92 45.5 44.51 45.05 6,515 25.45 1.74
2018-05-09 44.49 44.51 44.49 44.51 1,745 25.15 1.72
2018-05-08 45.7 46.01 43.6 44.5 31,615 25.14 1.72
2018-05-07 44.26 47.98 44.26 47.1 2,174 26.61 1.82
2018-05-04 44.4 45.73 43.99 45.21 3,605 25.54 1.75
2018-05-03 43.99 44.75 43.99 44.5 12,837 25.14 1.72
2018-05-02 43.56 45.01 43.56 44.51 3,437 25.15 1.72
2018-05-01 45.18 45.18 45 45 550 25.42 1.74
2018-04-30 45.34 45.57 44.27 44.27 1,730 25.01 1.71
2018-04-27 45.01 45.97 45.01 45.3 6,664 25.59 1.75
2018-04-26 44.8 46.24 44.8 45 5,506 25.42 1.74
2018-04-25 45.1 46.25 45.1 46.25 2,382 26.13 1.79
2018-04-24 47.68 47.68 45.36 46.5 2,964 26.27 1.8
2018-04-23 47.56 47.99 46.63 47.99 3,665 27.11 1.86
2018-04-20 47.49 47.97 47.3 47.97 3,568 27.1 1.85
2018-04-19 47.27 47.88 47.27 47.88 4,066 27.05 1.85
2018-04-18 46.6 46.99 46.5 46.65 6,173 26.36 1.8
2018-04-17 47 47.05 46.6 47 6,460 26.55 1.82
2018-04-16 45.52 47 45.02 47 3,472 26.55 1.82
2018-04-13 43.1 46.86 43.1 46.36 8,069 26.19 1.79
2018-04-12 42.1 44.54 42.1 44.45 3,233 25.11 1.72
2018-04-11 43.38 44.46 43.38 43.6 2,944 24.63 1.69
2018-04-10 0 0 0 42.85 189 - -
2018-04-09 42.68 44 42.6 42.85 7,937 24.21 1.66
2018-04-06 42.71 43.5 42.62 42.63 1,092 24.09 1.65
2018-04-05 43.95 44.2 43.95 43.97 8,469 24.84 1.7
2018-04-04 41.8 46.56 41.8 44.2 51,311 24.97 1.71
2018-04-03 42.4 43.4 41.88 43.39 1,481 24.51 1.68
2018-04-02 42.31 43.37 42.31 43.37 1,738 24.5 1.68
2018-03-30 0 0 0 41.5 0 - -
2018-03-29 40.5 43.5 40.47 41.5 13,407 23.45 1.6
2018-03-28 41.07 42 40.89 40.89 5,006 23.1 1.58
2018-03-27 41.05 41.05 39.48 40.99 909 23.16 1.58
2018-03-26 39.92 41.12 39.92 40.56 2,422 22.92 1.57
2018-03-23 40.03 40.18 40 40 2,507 22.6 1.55
2018-03-22 40.5 41 40.02 41 1,663 23.16 1.59
2018-03-21 41.52 41.52 40.01 40.49 817 22.88 1.57
2018-03-20 40.81 41.13 40.03 40.4 5,125 22.83 1.56
2018-03-19 40.95 41.11 40.8 40.8 1,273 23.05 1.58
2018-03-16 41.11 42.55 40.75 42.49 6,056 24.01 1.64
2018-03-15 43.19 43.19 40.78 41.7 5,706 23.56 1.61
2018-03-14 42 42.14 42 42.14 9,052 23.81 1.63
2018-03-13 41.87 41.9 41.11 41.4 21,522 23.39 1.6
2018-03-12 41.15 42 40.45 41.6 1,972 23.5 1.61
2018-03-09 40.55 41.48 40.55 41.01 42,764 23.17 1.59
2018-03-08 41.15 41.18 40.07 40.24 3,559 22.73 1.56
2018-03-07 41.86 42.88 41.43 41.43 2,229 23.41 1.6
2018-03-06 41.96 43.11 41.16 43.11 5,098 24.36 1.67
2018-03-05 41.96 42.55 40.8 40.8 12,221 23.05 1.58
2018-03-02 42.5 42.5 41.99 41.99 2,947 23.72 1.62
2018-03-01 43.5 43.5 43.47 43.47 762 24.56 1.68
2018-02-28 43.51 43.62 42.7 43.2 3,434 24.41 1.67
2018-02-27 43.8 43.8 42.44 43.5 9,586 24.58 1.68
2018-02-26 43.82 44.25 43.53 43.8 2,387 24.75 1.69
2018-02-23 43.5 43.81 43.5 43.81 19,542 24.75 1.69
2018-02-22 42.59 43.71 42.51 43.59 5,614 24.63 1.69
2018-02-21 42.7 42.89 42.21 42.7 3,138 24.12 1.65
2018-02-20 42.5 42.6 42.04 42.35 12,442 23.93 1.64
2018-02-19 0 0 0 43.25 0 - -
2018-02-16 43 43.6 42.5 43.25 4,565 24.44 1.67
2018-02-15 42.45 43.98 42.01 43 5,864 24.29 1.66
2018-02-14 42.99 43 42.08 42.61 3,637 24.07 1.65
2018-02-13 42.01 42.73 42.01 42.2 1,632 23.84 1.63
Get more Data

Vina Concha Y Toro Stock History Chart

View VCO PE ratio, PS ratio stocks charts and compare with peers.
VCO Chart
Note: Compare Vina Concha Y Toro stock price history with the index and industry peers.

Vina Concha Y Toro Stock Price History: Past 5 years

Max Stock Price47.99Apr 23,2018
Min Stock Price28.75Nov 30,2015
Avg Stock Price36.26

Vina Concha Y Toro Historical PE ratio: Past 5 years

Max PE Ratio28.55Sep 25,2013
Min PE Ratio14.79Nov 29,2016
Avg PE Ratio20.68

Vina Concha Y Toro Historical PS ratio: Past 5 years

Max PS Ratio1.86Apr 23,2018
Min PS Ratio1.07Feb 10,2016
Avg PS Ratio1.4

VCO Industry Peers

Company Price Change (%)
Tsingtao Brewery (TSGTY)29.281.13 (3.72%)
Boston Beer (SAM)287.43.65 (1.25%)
Willamette Valley Vineyards (WVVI)8.240.01 (0.12%)
Crimson Wine (CWGL)9.240.06 (0.65%)
Truett-hurst (THST)1.410.02 (1.4%)
Mitsubishi (MSBHY)55.891.93 (3.34%)
Constellation Brands (STZ)232.260.76 (0.33%)

Vina Concha Y Toro share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Vina Concha Y Toro stock analysis. The price and volume changes on a daily basis is provided in the Vina Concha Y Toro stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. VCO stock saw a high of $44.01, and a low of $42 on last trading day. The company's P/S ratio was at a high of 1.86 on Apr 23, 2018 according to our Vina Concha Y Toro stock history data.