Vina Concha Y Toro Stock Price History, VCO Historical Prices

Add to My Stocks
$43.59 $0.89 (2.08%) VCO stock closing price Feb 22, 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
2018-02-22 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
2018-02-16 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
2018-02-12 42.66 43.09 42.51 42.51 1,526 24.02 1.64
2018-02-09 44.45 44.45 42 42.15 12,622 23.81 1.63
2018-02-08 45.62 45.62 44.01 44.45 11,913 25.11 1.72
2018-02-07 44.97 45.8 44.51 45.24 38,958 25.56 1.75
2018-02-06 45.03 45.03 43.38 44.64 7,030 25.22 1.73
2018-02-05 44.5 45.19 44.5 45.09 21,436 25.48 1.74
2018-02-02 43.71 44.5 43.7 44.5 1,445 25.14 1.72
2018-02-01 43.39 44.71 42.02 43.35 3,558 24.49 1.68
2018-01-31 44.99 45 42.9 43.49 7,570 24.57 1.68
2018-01-30 44.34 44.63 42.85 44 5,546 24.86 1.7
2018-01-29 44.8 45.3 44.51 44.99 6,814 25.42 1.74
2018-01-26 43.59 45.1 43.3 45.1 5,062 25.48 1.74
2018-01-25 42.88 44.61 42.8 43.75 5,482 24.72 1.69
2018-01-24 40.22 42.48 40.22 42.18 11,787 23.83 1.63
2018-01-23 39.62 40.5 39.5 39.82 4,075 22.5 1.54
2018-01-22 40.3 40.47 39.22 40.15 1,945 22.68 1.55
2018-01-19 40.43 40.49 38.3 40.3 2,864 22.77 1.56
2018-01-18 41 41 40.05 40.09 2,329 22.65 1.55
2018-01-17 41 41 39.02 41 6,084 23.16 1.59
2018-01-16 40.52 40.8 39.15 40.8 6,241 23.05 1.58
2018-01-10 39.26 41.59 39.12 40.92 10,693 23.12 1.58
2018-01-09 40.96 40.96 39.99 40 13,003 22.6 1.55
2018-01-08 38.99 40 38.5 39.37 12,078 22.24 1.52
2018-01-05 38.97 39 38.3 38.69 5,197 21.86 1.5
2018-01-04 38.57 38.57 38.19 38.3 1,480 21.64 1.48
2018-01-03 37.01 38.77 37.01 38.02 7,771 21.48 1.47
2018-01-02 36.49 37.7 36.49 37.6 8,058 21.24 1.45
2017-12-29 36.4 36.99 36.16 36.99 2,062 20.9 1.43
2017-12-28 36.27 36.27 36.27 36.27 467 20.49 1.4
2017-12-27 36.97 37.56 36.97 37.56 1,391 21.22 1.45
2017-12-22 36.52 37.06 36.52 36.7 954 20.73 1.42
2017-12-21 37.55 37.55 35.92 37.02 992 20.92 1.43
2017-12-20 36.45 37.21 36.45 37.21 15,605 21.02 1.44
2017-12-19 36.58 37.4 36.34 37.2 12,631 21.02 1.44
2017-12-18 37.25 37.27 35.94 37.14 11,675 20.98 1.44
2017-12-14 35.8 35.8 34.2 35.58 3,476 20.1 1.38
2017-12-13 34.75 36.37 34.75 36.37 18,882 20.55 1.41
2017-12-12 34.55 35.88 34.08 34.18 30,281 19.31 1.32
2017-12-11 34 34.34 33.99 34.02 2,799 19.22 1.32
2017-12-08 33.05 34.21 32.92 33.9 15,149 19.15 1.31
2017-12-07 33.75 34.18 31.95 33.33 13,035 18.83 1.29
2017-12-06 33.41 33.45 33.22 33.45 1,520 18.9 1.29
2017-12-05 33.43 34.04 33.42 33.45 1,731 18.9 1.29
2017-12-04 33.97 34.85 33.13 33.5 7,560 18.93 1.3
2017-12-01 33.82 34.31 33.82 34.31 1,549 19.38 1.33
2017-11-30 33.7 34.99 33.68 34.05 2,808 19.24 1.32
2017-11-29 35.3 35.96 34.55 34.83 14,004 19.68 1.35
2017-11-28 34.11 35.33 33.82 34.4 19,208 19.44 1.33
2017-11-27 35.27 35.27 34.1 34.15 1,145 19.29 1.32
2017-11-24 34.45 34.45 34.43 34.43 642 19.45 1.33
2017-11-23 0 0 0 35.27 0 - -
2017-11-22 34.54 35.38 34.54 35.27 1,426 19.93 1.36
2017-11-21 33.66 35.18 33.27 34.5 17,927 19.49 1.33
2017-11-20 36.86 36.9 33.1 33.54 20,274 18.95 1.3
2017-11-17 34.87 36.02 34.77 35.72 15,752 20.18 1.38
2017-11-16 34.99 34.99 34.65 34.65 2,260 19.58 1.34
2017-11-15 35.38 35.39 34.45 34.45 10,763 19.46 1.33
2017-11-14 35.5 35.5 35.01 35.07 959 19.81 1.36
2017-11-13 35.58 35.58 35.33 35.33 868 19.96 1.37
2017-11-10 35.65 35.65 35.65 35.65 651 20.14 1.38
2017-11-09 35.42 35.42 35.42 35.42 12,312 20.01 1.37
2017-11-08 35 35.36 35 35.36 669 19.98 1.37
2017-11-07 35.03 35.03 35 35 841 19.77 1.35
2017-11-06 35.5 35.5 35.19 35.24 901 20.73 1.36
2017-11-03 34.9 35.5 34.9 35.5 2,669 20.88 1.37
2017-11-02 34.35 35.25 34.35 35.01 8,007 20.59 1.35
2017-11-01 34 35.19 33.66 34.35 7,200 20.21 1.32
2017-10-31 35.1 35.61 34.61 34.75 4,657 20.44 1.34
2017-10-30 35.8 35.8 35 35.25 4,440 20.74 1.36
2017-10-27 35.82 35.89 35.25 35.36 2,139 20.8 1.36
2017-10-26 35.91 35.95 35.25 35.73 6,576 21.02 1.37
2017-10-25 35.82 35.82 35.8 35.81 708 21.07 1.38
2017-10-24 36.01 36.26 35.6 36.26 7,519 21.33 1.39
2017-10-23 36.28 36.28 35.8 35.82 10,419 21.07 1.38
2017-10-20 36.09 36.1 35.75 36 11,847 21.18 1.38
2017-10-19 36.21 36.57 35.63 36.28 18,560 21.34 1.4
2017-10-18 37 37 35.5 35.95 16,265 21.15 1.38
2017-10-17 36.56 36.98 36.31 36.98 4,829 21.75 1.42
2017-10-16 37.95 37.95 36.76 37.48 2,024 22.05 1.44
2017-10-13 36.87 37.55 36.6 37.31 35,931 21.95 1.43
2017-10-12 36.61 37.06 36.61 36.87 4,884 21.69 1.42
2017-10-11 36.7 37.49 35.96 37.1 20,156 21.82 1.43
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 Price45.24Feb 07,2018
Min Stock Price28.75Nov 30,2015
Avg Stock Price36.02

Vina Concha Y Toro Historical PE ratio: Past 5 years

Max PE Ratio28.55Sep 25,2013
Min PE Ratio14.79Nov 29,2016
Avg PE Ratio20.47

Vina Concha Y Toro Historical PS ratio: Past 5 years

Max PS Ratio1.79Mar 04,2013
Min PS Ratio1.07Feb 10,2016
Avg PS Ratio1.39

VCO Industry Peers

Company Price Change (%)
Tsingtao Brewery (TSGTY)27.640.77 (2.71%)
Boston Beer (SAM)166.926.35 (13.64%)
Willamette Valley Vineyards (WVVI)7.970.07 (0.87%)
Crimson Wine (CWGL)9.240.15 (1.65%)
Truett-hurst (THST)1.910.03 (1.55%)
Mitsubishi (MSBHY)55.660.2 (0.36%)
Constellation Brands (STZ)213.110.68 (0.32%)

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 $43.71, and a low of $42.51 on last trading day. The company's P/S ratio was at a high of 1.79 on Mar 04, 2013 according to our Vina Concha Y Toro stock history data.