NasdaqGS - Delayed Quote • USD
CSW Industrials, Inc. (CSWI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 233.02 | 238.09 | 232.20 | 237.72 | 237.72 | 60,300 |
Apr 25, 2024 | 0.21 Dividend | |||||
Apr 24, 2024 | 238.06 | 240.14 | 235.95 | 238.05 | 237.84 | 36,700 |
Apr 23, 2024 | 236.57 | 240.01 | 235.86 | 239.46 | 239.25 | 46,200 |
Apr 22, 2024 | 232.90 | 235.97 | 232.90 | 234.35 | 234.14 | 40,000 |
Apr 19, 2024 | 233.42 | 235.56 | 231.09 | 231.88 | 231.68 | 153,500 |
Apr 18, 2024 | 233.27 | 236.74 | 232.88 | 233.98 | 233.77 | 98,200 |
Apr 17, 2024 | 235.57 | 235.57 | 229.49 | 232.43 | 232.22 | 65,600 |
Apr 16, 2024 | 233.50 | 235.45 | 231.16 | 234.66 | 234.45 | 62,400 |
Apr 15, 2024 | 237.46 | 237.75 | 234.21 | 235.29 | 235.08 | 45,500 |
Apr 12, 2024 | 238.88 | 238.88 | 234.91 | 236.03 | 235.82 | 47,100 |
Apr 11, 2024 | 235.86 | 238.47 | 233.90 | 238.33 | 238.12 | 47,600 |
Apr 10, 2024 | 233.50 | 235.51 | 233.28 | 235.10 | 234.89 | 80,600 |
Apr 9, 2024 | 237.75 | 239.78 | 232.62 | 239.66 | 239.45 | 110,500 |
Apr 8, 2024 | 236.37 | 238.87 | 235.18 | 236.95 | 236.74 | 33,200 |
Apr 5, 2024 | 231.95 | 236.62 | 231.95 | 236.27 | 236.06 | 60,200 |
Apr 4, 2024 | 232.70 | 233.55 | 230.10 | 231.05 | 230.85 | 96,200 |
Apr 3, 2024 | 227.31 | 234.12 | 227.31 | 230.18 | 229.98 | 51,500 |
Apr 2, 2024 | 231.00 | 231.00 | 226.05 | 228.58 | 228.38 | 60,000 |
Apr 1, 2024 | 234.60 | 235.00 | 230.10 | 231.92 | 231.72 | 42,000 |
Mar 28, 2024 | 233.47 | 236.71 | 233.00 | 234.60 | 234.39 | 77,800 |
Mar 27, 2024 | 230.44 | 233.20 | 228.47 | 232.60 | 232.39 | 53,000 |
Mar 26, 2024 | 230.07 | 230.88 | 225.83 | 228.62 | 228.42 | 113,900 |
Mar 25, 2024 | 233.52 | 235.29 | 227.38 | 228.18 | 227.98 | 102,100 |
Mar 22, 2024 | 240.57 | 240.57 | 232.32 | 232.67 | 232.46 | 119,200 |
Mar 21, 2024 | 238.75 | 243.30 | 238.75 | 240.10 | 239.89 | 88,800 |
Mar 20, 2024 | 234.14 | 237.66 | 232.04 | 236.99 | 236.78 | 47,400 |
Mar 19, 2024 | 230.22 | 235.01 | 229.86 | 234.57 | 234.36 | 125,100 |
Mar 18, 2024 | 229.75 | 233.43 | 221.10 | 230.44 | 230.24 | 157,300 |
Mar 15, 2024 | 229.44 | 232.58 | 229.44 | 230.08 | 229.88 | 187,800 |
Mar 14, 2024 | 230.02 | 233.99 | 229.54 | 231.04 | 230.84 | 129,500 |
Mar 13, 2024 | 230.09 | 233.64 | 229.67 | 231.06 | 230.86 | 150,300 |
Mar 12, 2024 | 232.77 | 235.24 | 230.21 | 231.47 | 231.27 | 77,700 |
Mar 11, 2024 | 232.12 | 233.19 | 229.70 | 233.11 | 232.90 | 68,500 |
Mar 8, 2024 | 239.75 | 241.61 | 232.18 | 233.72 | 233.51 | 66,300 |
Mar 7, 2024 | 236.19 | 240.10 | 236.17 | 238.13 | 237.92 | 55,700 |
Mar 6, 2024 | 232.67 | 236.65 | 231.14 | 234.74 | 234.53 | 52,000 |
Mar 5, 2024 | 232.86 | 234.00 | 230.50 | 230.80 | 230.60 | 65,800 |
Mar 4, 2024 | 230.43 | 238.70 | 230.43 | 234.35 | 234.14 | 63,600 |
Mar 1, 2024 | 230.12 | 232.34 | 226.58 | 228.40 | 228.20 | 61,300 |
Feb 29, 2024 | 227.64 | 231.53 | 227.64 | 230.39 | 230.19 | 61,600 |
Feb 28, 2024 | 227.89 | 231.28 | 226.19 | 226.77 | 226.57 | 59,300 |
Feb 27, 2024 | 232.55 | 233.49 | 228.74 | 229.40 | 229.20 | 87,200 |
Feb 26, 2024 | 229.41 | 233.74 | 229.41 | 230.85 | 230.65 | 53,700 |
Feb 23, 2024 | 229.45 | 232.82 | 227.62 | 230.47 | 230.27 | 54,600 |
Feb 22, 2024 | 226.42 | 230.04 | 226.42 | 228.02 | 227.82 | 72,400 |
Feb 21, 2024 | 233.98 | 234.75 | 224.73 | 227.00 | 226.80 | 105,300 |
Feb 20, 2024 | 229.87 | 233.51 | 227.69 | 233.39 | 233.18 | 161,000 |
Feb 16, 2024 | 228.65 | 233.28 | 228.56 | 232.00 | 231.80 | 94,800 |
Feb 15, 2024 | 222.58 | 229.05 | 221.42 | 228.69 | 228.49 | 59,700 |
Feb 14, 2024 | 221.26 | 225.16 | 221.26 | 222.18 | 221.98 | 122,200 |
Feb 13, 2024 | 223.16 | 224.59 | 218.03 | 219.09 | 218.90 | 89,700 |
Feb 12, 2024 | 228.70 | 229.97 | 226.32 | 228.37 | 228.17 | 60,400 |
Feb 9, 2024 | 228.01 | 231.07 | 226.12 | 229.44 | 229.24 | 61,200 |
Feb 8, 2024 | 223.94 | 228.38 | 222.47 | 226.78 | 226.58 | 57,700 |
Feb 7, 2024 | 222.47 | 226.95 | 222.28 | 224.98 | 224.78 | 70,500 |
Feb 6, 2024 | 217.60 | 221.72 | 217.60 | 220.78 | 220.59 | 108,900 |
Feb 5, 2024 | 218.17 | 219.33 | 216.61 | 217.94 | 217.75 | 76,200 |
Feb 2, 2024 | 218.35 | 220.72 | 216.10 | 220.44 | 220.25 | 83,800 |
Feb 1, 2024 | 210.08 | 222.12 | 210.08 | 219.98 | 219.79 | 127,300 |
Jan 31, 2024 | 217.91 | 220.08 | 209.48 | 211.57 | 211.38 | 199,600 |
Jan 30, 2024 | 210.30 | 218.12 | 210.30 | 217.79 | 217.60 | 164,700 |
Jan 29, 2024 | 205.29 | 210.32 | 204.50 | 210.20 | 210.01 | 131,700 |
Jan 26, 2024 | 210.47 | 210.47 | 203.83 | 204.73 | 204.55 | 223,800 |
Jan 25, 2024 | 0.19 Dividend | |||||
Jan 25, 2024 | 210.06 | 210.06 | 206.56 | 208.82 | 208.64 | 112,400 |
Jan 24, 2024 | 214.05 | 214.05 | 207.30 | 207.62 | 207.25 | 62,900 |
Jan 23, 2024 | 219.85 | 219.85 | 212.33 | 212.36 | 211.98 | 124,100 |
Jan 22, 2024 | 217.41 | 219.02 | 216.13 | 217.72 | 217.33 | 77,300 |
Jan 19, 2024 | 217.00 | 217.00 | 210.36 | 215.45 | 215.06 | 162,000 |
Jan 18, 2024 | 214.78 | 215.91 | 209.64 | 215.91 | 215.52 | 123,200 |
Jan 17, 2024 | 213.64 | 215.52 | 208.63 | 213.00 | 212.62 | 96,700 |
Jan 16, 2024 | 212.54 | 216.42 | 212.01 | 215.73 | 215.34 | 218,900 |
Jan 12, 2024 | 213.79 | 215.18 | 211.53 | 213.93 | 213.55 | 116,600 |
Jan 11, 2024 | 207.83 | 213.07 | 207.44 | 211.49 | 211.12 | 170,800 |
Jan 10, 2024 | 204.81 | 206.98 | 204.81 | 206.91 | 206.54 | 81,000 |
Jan 9, 2024 | 203.37 | 207.19 | 201.13 | 204.81 | 204.44 | 119,100 |
Jan 8, 2024 | 201.14 | 205.30 | 200.50 | 205.30 | 204.93 | 89,400 |
Jan 5, 2024 | 202.37 | 204.44 | 201.87 | 202.06 | 201.70 | 107,700 |
Jan 4, 2024 | 205.38 | 205.38 | 201.00 | 203.80 | 203.43 | 79,800 |
Jan 3, 2024 | 207.63 | 208.99 | 204.04 | 205.00 | 204.63 | 108,200 |
Jan 2, 2024 | 206.58 | 208.13 | 203.55 | 208.13 | 207.76 | 127,900 |
Dec 29, 2023 | 209.93 | 209.93 | 207.34 | 207.41 | 207.04 | 49,000 |
Dec 28, 2023 | 208.82 | 211.02 | 208.80 | 209.37 | 208.99 | 55,900 |
Dec 27, 2023 | 210.07 | 211.56 | 207.98 | 209.87 | 209.49 | 45,500 |
Dec 26, 2023 | 206.94 | 210.57 | 206.30 | 208.96 | 208.58 | 46,900 |
Dec 22, 2023 | 203.99 | 209.02 | 202.77 | 207.32 | 206.95 | 46,600 |
Dec 21, 2023 | 204.64 | 205.99 | 201.30 | 203.34 | 202.97 | 42,700 |
Dec 20, 2023 | 203.81 | 208.36 | 202.81 | 203.15 | 202.79 | 48,000 |
Dec 19, 2023 | 204.52 | 207.09 | 202.52 | 203.86 | 203.49 | 52,100 |
Dec 18, 2023 | 202.68 | 203.51 | 199.20 | 202.47 | 202.11 | 121,500 |
Dec 15, 2023 | 203.65 | 205.46 | 200.13 | 203.55 | 203.18 | 166,300 |
Dec 14, 2023 | 198.25 | 202.13 | 197.16 | 201.36 | 201.00 | 99,100 |
Dec 13, 2023 | 191.11 | 196.57 | 191.08 | 195.88 | 195.53 | 83,800 |
Dec 12, 2023 | 188.84 | 191.10 | 188.10 | 191.10 | 190.76 | 59,600 |
Dec 11, 2023 | 183.43 | 189.60 | 183.43 | 187.82 | 187.48 | 75,200 |
Dec 8, 2023 | 180.56 | 183.99 | 180.51 | 182.53 | 182.20 | 33,100 |
Dec 7, 2023 | 179.11 | 181.11 | 177.06 | 181.11 | 180.78 | 43,900 |
Dec 6, 2023 | 181.17 | 183.64 | 178.47 | 178.47 | 178.15 | 39,700 |
Dec 5, 2023 | 179.88 | 181.44 | 178.68 | 179.75 | 179.43 | 45,400 |
Dec 4, 2023 | 180.01 | 182.89 | 179.72 | 180.20 | 179.88 | 52,000 |
Dec 1, 2023 | 178.05 | 182.10 | 177.10 | 181.41 | 181.08 | 46,200 |
Nov 30, 2023 | 176.56 | 180.00 | 176.56 | 177.33 | 177.01 | 73,900 |
Nov 29, 2023 | 175.40 | 177.25 | 174.89 | 177.00 | 176.68 | 65,700 |
Nov 28, 2023 | 175.89 | 176.18 | 172.97 | 174.00 | 173.69 | 66,300 |
Nov 27, 2023 | 176.37 | 177.52 | 174.88 | 175.81 | 175.49 | 64,300 |
Nov 24, 2023 | 175.19 | 178.39 | 175.19 | 177.60 | 177.28 | 21,700 |
Nov 22, 2023 | 173.21 | 176.16 | 172.78 | 175.55 | 175.23 | 43,200 |
Nov 21, 2023 | 169.00 | 176.73 | 167.81 | 173.73 | 173.42 | 81,100 |
Nov 20, 2023 | 172.62 | 173.08 | 168.82 | 169.04 | 168.74 | 43,600 |
Nov 17, 2023 | 173.96 | 175.54 | 172.74 | 172.99 | 172.68 | 51,100 |
Nov 16, 2023 | 173.90 | 177.52 | 172.80 | 172.97 | 172.66 | 52,200 |
Nov 15, 2023 | 178.19 | 180.87 | 174.00 | 174.00 | 173.69 | 39,900 |
Nov 14, 2023 | 171.00 | 179.73 | 171.00 | 179.73 | 179.41 | 86,600 |
Nov 13, 2023 | 167.77 | 172.62 | 167.77 | 169.82 | 169.51 | 32,000 |
Nov 10, 2023 | 169.20 | 170.00 | 167.83 | 169.16 | 168.86 | 41,400 |
Nov 9, 2023 | 170.94 | 171.53 | 167.27 | 167.75 | 167.45 | 53,800 |
Nov 8, 2023 | 173.50 | 173.99 | 168.50 | 169.41 | 169.11 | 33,300 |
Nov 7, 2023 | 170.45 | 173.56 | 168.00 | 172.20 | 171.89 | 94,300 |
Nov 6, 2023 | 173.27 | 174.06 | 169.12 | 169.60 | 169.30 | 103,300 |
Nov 3, 2023 | 174.38 | 178.97 | 173.58 | 174.50 | 174.19 | 111,400 |
Nov 2, 2023 | 179.72 | 181.50 | 170.94 | 171.62 | 171.31 | 93,400 |
Nov 1, 2023 | 176.36 | 179.02 | 173.49 | 175.00 | 174.69 | 126,600 |
Oct 31, 2023 | 177.23 | 181.06 | 176.07 | 177.26 | 176.94 | 62,900 |
Oct 30, 2023 | 177.23 | 179.11 | 176.57 | 176.90 | 176.58 | 61,600 |
Oct 27, 2023 | 177.29 | 178.55 | 172.78 | 177.00 | 176.68 | 57,700 |
Oct 26, 2023 | 0.19 Dividend | |||||
Oct 26, 2023 | 174.67 | 179.19 | 174.37 | 177.77 | 177.45 | 58,700 |
Oct 25, 2023 | 173.06 | 174.49 | 170.03 | 173.62 | 173.12 | 121,200 |
Oct 24, 2023 | 175.65 | 177.40 | 167.94 | 173.21 | 172.71 | 60,000 |
Oct 23, 2023 | 174.80 | 175.52 | 173.34 | 173.67 | 173.17 | 66,800 |
Oct 20, 2023 | 173.77 | 175.14 | 172.05 | 174.10 | 173.60 | 73,400 |
Oct 19, 2023 | 174.45 | 174.55 | 171.18 | 172.89 | 172.39 | 105,200 |
Oct 18, 2023 | 173.20 | 174.67 | 170.89 | 173.79 | 173.29 | 71,000 |
Oct 17, 2023 | 173.78 | 178.27 | 173.78 | 175.04 | 174.53 | 54,900 |
Oct 16, 2023 | 178.07 | 178.24 | 173.22 | 175.20 | 174.69 | 62,500 |
Oct 13, 2023 | 174.77 | 176.67 | 174.21 | 176.28 | 175.77 | 50,300 |
Oct 12, 2023 | 181.26 | 181.26 | 175.59 | 176.96 | 176.45 | 32,100 |
Oct 11, 2023 | 179.27 | 182.20 | 179.03 | 181.36 | 180.84 | 30,100 |
Oct 10, 2023 | 179.74 | 182.65 | 178.12 | 178.79 | 178.27 | 50,000 |
Oct 9, 2023 | 177.44 | 180.15 | 177.40 | 178.86 | 178.34 | 31,800 |
Oct 6, 2023 | 175.26 | 179.00 | 175.26 | 177.75 | 177.24 | 31,400 |
Oct 5, 2023 | 176.76 | 177.95 | 175.24 | 176.75 | 176.24 | 63,500 |
Oct 4, 2023 | 172.01 | 176.47 | 171.68 | 175.94 | 175.43 | 57,600 |
Oct 3, 2023 | 173.60 | 174.45 | 170.97 | 172.12 | 171.62 | 27,500 |
Oct 2, 2023 | 174.24 | 175.49 | 173.15 | 174.72 | 174.22 | 85,100 |
Sep 29, 2023 | 176.61 | 176.88 | 174.54 | 175.24 | 174.73 | 51,000 |
Sep 28, 2023 | 177.87 | 179.94 | 175.75 | 176.21 | 175.70 | 39,900 |
Sep 27, 2023 | 176.04 | 178.95 | 174.98 | 178.37 | 177.85 | 57,200 |
Sep 26, 2023 | 178.29 | 180.03 | 174.68 | 175.25 | 174.74 | 84,000 |
Sep 25, 2023 | 177.63 | 181.89 | 176.54 | 179.44 | 178.92 | 34,200 |
Sep 22, 2023 | 178.75 | 180.62 | 178.14 | 178.85 | 178.33 | 30,900 |
Sep 21, 2023 | 177.75 | 180.85 | 175.50 | 179.16 | 178.64 | 109,500 |
Sep 20, 2023 | 178.90 | 180.91 | 177.80 | 178.18 | 177.67 | 34,500 |
Sep 19, 2023 | 176.83 | 177.72 | 175.04 | 177.31 | 176.80 | 52,900 |
Sep 18, 2023 | 178.34 | 179.48 | 176.18 | 176.48 | 175.97 | 49,200 |
Sep 15, 2023 | 181.53 | 181.53 | 177.34 | 178.33 | 177.81 | 85,300 |
Sep 14, 2023 | 178.71 | 182.08 | 178.69 | 182.00 | 181.47 | 36,800 |
Sep 13, 2023 | 178.92 | 183.49 | 175.72 | 177.35 | 176.84 | 39,600 |
Sep 12, 2023 | 178.59 | 181.38 | 177.65 | 178.21 | 177.70 | 41,000 |
Sep 11, 2023 | 181.68 | 182.60 | 177.30 | 178.59 | 178.07 | 59,100 |
Sep 8, 2023 | 178.49 | 181.93 | 177.60 | 181.66 | 181.14 | 68,600 |
Sep 7, 2023 | 180.37 | 180.37 | 177.89 | 178.87 | 178.35 | 48,400 |
Sep 6, 2023 | 177.48 | 181.02 | 176.59 | 180.37 | 179.85 | 51,700 |
Sep 5, 2023 | 184.98 | 184.98 | 174.40 | 176.38 | 175.87 | 59,300 |
Sep 1, 2023 | 181.02 | 186.62 | 181.02 | 185.21 | 184.67 | 55,600 |
Aug 31, 2023 | 181.66 | 184.05 | 179.51 | 179.63 | 179.11 | 58,700 |
Aug 30, 2023 | 181.41 | 184.50 | 181.41 | 181.67 | 181.15 | 36,100 |
Aug 29, 2023 | 179.91 | 181.73 | 179.02 | 181.48 | 180.96 | 47,300 |
Aug 28, 2023 | 183.08 | 184.93 | 180.70 | 180.70 | 180.18 | 46,100 |
Aug 25, 2023 | 182.01 | 183.46 | 181.18 | 181.88 | 181.36 | 42,200 |
Aug 24, 2023 | 183.68 | 185.00 | 181.02 | 181.02 | 180.50 | 32,100 |
Aug 23, 2023 | 182.34 | 185.42 | 182.34 | 184.50 | 183.97 | 40,400 |
Aug 22, 2023 | 181.03 | 182.39 | 180.81 | 181.14 | 180.62 | 30,900 |
Aug 21, 2023 | 184.49 | 185.43 | 181.14 | 181.56 | 181.04 | 48,300 |
Aug 18, 2023 | 182.79 | 186.07 | 182.79 | 184.71 | 184.18 | 37,500 |
Aug 17, 2023 | 187.65 | 187.65 | 183.87 | 184.21 | 183.68 | 34,400 |
Aug 16, 2023 | 188.46 | 190.63 | 186.54 | 187.94 | 187.40 | 72,700 |
Aug 15, 2023 | 187.52 | 188.93 | 185.04 | 187.85 | 187.31 | 45,400 |
Aug 14, 2023 | 186.84 | 188.01 | 186.04 | 187.61 | 187.07 | 32,300 |
Aug 11, 2023 | 186.33 | 187.81 | 185.20 | 187.45 | 186.91 | 69,800 |
Aug 10, 2023 | 185.93 | 187.43 | 172.37 | 185.69 | 185.15 | 56,700 |
Aug 9, 2023 | 186.64 | 186.64 | 184.04 | 185.55 | 185.01 | 54,100 |
Aug 8, 2023 | 185.24 | 187.45 | 183.68 | 187.00 | 186.46 | 67,700 |
Aug 7, 2023 | 180.55 | 186.21 | 180.48 | 185.63 | 185.09 | 71,500 |
Aug 4, 2023 | 184.00 | 186.39 | 179.77 | 181.14 | 180.62 | 56,200 |
Aug 3, 2023 | 177.80 | 185.51 | 167.21 | 184.73 | 184.20 | 140,800 |
Aug 2, 2023 | 178.95 | 181.68 | 178.45 | 180.92 | 180.40 | 58,700 |
Aug 1, 2023 | 180.20 | 181.07 | 177.11 | 180.65 | 180.13 | 86,000 |
Jul 31, 2023 | 179.67 | 180.62 | 178.47 | 180.55 | 180.03 | 50,200 |
Jul 28, 2023 | 178.32 | 180.15 | 176.21 | 179.88 | 179.36 | 83,900 |
Jul 27, 2023 | 0.19 Dividend | |||||
Jul 27, 2023 | 176.51 | 177.14 | 173.96 | 176.85 | 176.34 | 65,800 |
Jul 26, 2023 | 173.01 | 175.67 | 172.13 | 175.43 | 174.73 | 80,100 |
Jul 25, 2023 | 173.03 | 177.09 | 173.03 | 173.50 | 172.81 | 117,600 |
Jul 24, 2023 | 172.82 | 176.78 | 171.66 | 173.23 | 172.54 | 111,100 |
Jul 21, 2023 | 174.23 | 174.23 | 170.60 | 171.92 | 171.24 | 80,900 |
Jul 20, 2023 | 173.10 | 173.49 | 169.95 | 173.19 | 172.50 | 62,200 |
Jul 19, 2023 | 169.70 | 174.22 | 167.47 | 173.01 | 172.32 | 76,700 |
Jul 18, 2023 | 166.34 | 169.83 | 166.34 | 169.83 | 169.16 | 118,000 |
Jul 17, 2023 | 161.49 | 166.19 | 161.40 | 166.05 | 165.39 | 38,400 |
Jul 14, 2023 | 161.26 | 161.53 | 159.51 | 161.36 | 160.72 | 31,800 |
Jul 13, 2023 | 160.54 | 161.38 | 159.00 | 160.87 | 160.23 | 36,900 |
Jul 12, 2023 | 160.60 | 161.59 | 158.87 | 159.62 | 158.99 | 45,100 |
Jul 11, 2023 | 159.40 | 160.35 | 156.55 | 158.18 | 157.55 | 69,100 |
Jul 10, 2023 | 155.82 | 158.80 | 155.82 | 158.49 | 157.86 | 45,100 |
Jul 7, 2023 | 157.97 | 159.04 | 156.22 | 156.46 | 155.84 | 44,600 |
Jul 6, 2023 | 159.08 | 161.66 | 156.02 | 157.40 | 156.78 | 45,900 |
Jul 5, 2023 | 163.81 | 163.81 | 159.13 | 159.81 | 159.18 | 42,600 |
Jul 3, 2023 | 164.96 | 164.96 | 163.35 | 164.65 | 164.00 | 16,200 |
Jun 30, 2023 | 166.52 | 166.66 | 164.29 | 166.19 | 165.53 | 99,500 |
Jun 29, 2023 | 162.90 | 165.59 | 162.90 | 163.81 | 163.16 | 67,000 |
Jun 28, 2023 | 162.64 | 164.63 | 162.64 | 162.89 | 162.24 | 42,200 |
Jun 27, 2023 | 161.91 | 164.89 | 160.36 | 163.09 | 162.44 | 49,900 |
Jun 26, 2023 | 159.03 | 163.15 | 159.03 | 159.88 | 159.25 | 65,200 |
Jun 23, 2023 | 161.72 | 164.89 | 157.90 | 159.74 | 159.11 | 208,000 |
Jun 22, 2023 | 162.75 | 164.14 | 160.53 | 163.83 | 163.18 | 108,100 |
Jun 21, 2023 | 160.49 | 164.04 | 160.49 | 162.35 | 161.71 | 101,400 |
Jun 20, 2023 | 159.50 | 162.14 | 155.82 | 161.85 | 161.21 | 38,000 |
Jun 16, 2023 | 162.51 | 164.19 | 160.03 | 160.90 | 160.26 | 67,000 |
Jun 15, 2023 | 158.79 | 161.10 | 157.86 | 160.86 | 160.22 | 28,400 |
Jun 14, 2023 | 160.00 | 161.73 | 157.06 | 159.14 | 158.51 | 51,200 |
Jun 13, 2023 | 157.70 | 161.03 | 156.14 | 160.20 | 159.56 | 44,100 |
Jun 12, 2023 | 157.49 | 160.12 | 156.74 | 157.14 | 156.52 | 54,800 |
Jun 9, 2023 | 156.58 | 157.96 | 155.57 | 156.57 | 155.95 | 43,300 |
Jun 8, 2023 | 157.10 | 160.61 | 157.10 | 157.34 | 156.72 | 29,500 |
Jun 7, 2023 | 157.97 | 161.16 | 156.88 | 158.46 | 157.83 | 75,300 |
Jun 6, 2023 | 154.65 | 159.49 | 154.65 | 156.59 | 155.97 | 68,000 |
Jun 5, 2023 | 158.04 | 164.43 | 153.90 | 155.46 | 154.84 | 56,800 |
Jun 2, 2023 | 146.28 | 154.57 | 146.28 | 153.53 | 152.92 | 66,700 |
Jun 1, 2023 | 141.33 | 145.32 | 140.09 | 144.63 | 144.06 | 40,500 |
May 31, 2023 | 144.07 | 145.41 | 140.94 | 141.72 | 141.16 | 77,600 |
May 30, 2023 | 143.51 | 146.33 | 143.43 | 143.85 | 143.28 | 42,600 |
May 26, 2023 | 141.73 | 144.75 | 140.62 | 144.11 | 143.54 | 38,000 |
May 25, 2023 | 135.70 | 143.09 | 135.70 | 140.45 | 139.89 | 59,800 |
May 24, 2023 | 134.16 | 135.56 | 132.78 | 133.51 | 132.98 | 41,600 |
May 23, 2023 | 137.54 | 137.70 | 134.10 | 134.36 | 133.83 | 54,400 |
May 22, 2023 | 138.70 | 140.49 | 137.72 | 139.29 | 138.74 | 37,600 |
May 19, 2023 | 139.58 | 139.77 | 137.57 | 138.74 | 138.19 | 37,700 |
May 18, 2023 | 136.49 | 138.23 | 135.86 | 137.67 | 137.12 | 33,900 |
May 17, 2023 | 134.99 | 137.30 | 134.99 | 136.49 | 135.95 | 35,200 |
May 16, 2023 | 134.68 | 134.68 | 133.06 | 133.55 | 133.02 | 30,700 |
May 15, 2023 | 135.13 | 136.33 | 134.37 | 134.77 | 134.24 | 25,300 |
May 12, 2023 | 135.32 | 136.19 | 133.31 | 135.26 | 134.72 | 23,000 |
May 11, 2023 | 134.59 | 134.74 | 132.79 | 134.30 | 133.77 | 34,600 |
May 10, 2023 | 135.87 | 136.53 | 133.49 | 136.12 | 135.58 | 30,900 |
May 9, 2023 | 134.87 | 135.04 | 132.66 | 134.08 | 133.55 | 22,200 |
May 8, 2023 | 136.62 | 136.95 | 134.33 | 134.81 | 134.27 | 34,300 |
May 5, 2023 | 135.22 | 136.61 | 133.04 | 135.64 | 135.10 | 72,700 |
May 4, 2023 | 134.53 | 134.70 | 132.06 | 133.04 | 132.51 | 30,400 |
May 3, 2023 | 135.10 | 137.98 | 135.10 | 135.82 | 135.28 | 32,500 |
May 2, 2023 | 135.65 | 136.26 | 133.76 | 134.21 | 133.68 | 53,200 |
May 1, 2023 | 134.21 | 138.54 | 134.21 | 136.88 | 136.34 | 22,900 |
Apr 28, 2023 | 136.57 | 136.57 | 134.41 | 134.67 | 134.14 | 29,000 |
Apr 27, 2023 | 0.19 Dividend | |||||
Apr 27, 2023 | 132.76 | 135.82 | 132.76 | 134.74 | 134.21 | 28,900 |
Apr 26, 2023 | 136.07 | 137.20 | 132.62 | 133.18 | 132.46 | 40,500 |
Related Tickers
FELE Franklin Electric Co., Inc.
102.54
-0.30%
WTS Watts Water Technologies, Inc.
201.42
-2.11%
RRX Regal Rexnord Corporation
161.97
-1.38%
NDSN Nordson Corporation
259.66
-0.15%
MIDD The Middleby Corporation
141.53
-2.18%
GTES Gates Industrial Corporation plc
17.45
-1.80%
DCI Donaldson Company, Inc.
72.20
-0.39%
ITT ITT Inc.
130.15
-0.25%
NPO Enpro Inc.
149.38
-1.09%
IEX IDEX Corporation
223.28
-0.61%