NYSE - Nasdaq Real Time Price • USD
Eagle Materials Inc. (EXP)
As of 11:55 AM EDT. Market Open.
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 23, 2024 | 245.60 | 253.30 | 245.90 | 252.42 | 252.42 | 116,894 |
Apr 22, 2024 | 239.60 | 246.93 | 238.26 | 244.90 | 244.90 | 324,000 |
Apr 19, 2024 | 242.65 | 244.43 | 236.93 | 238.19 | 238.19 | 525,300 |
Apr 18, 2024 | 247.43 | 248.69 | 241.82 | 242.38 | 242.38 | 241,400 |
Apr 17, 2024 | 250.00 | 251.29 | 244.57 | 244.85 | 244.85 | 312,900 |
Apr 16, 2024 | 249.77 | 250.17 | 246.67 | 248.78 | 248.78 | 197,800 |
Apr 15, 2024 | 260.09 | 260.09 | 249.81 | 249.96 | 249.96 | 302,500 |
Apr 12, 2024 | 254.90 | 256.12 | 252.20 | 254.90 | 254.90 | 258,200 |
Apr 11, 2024 | 255.19 | 258.74 | 254.71 | 257.23 | 257.23 | 273,300 |
Apr 10, 2024 | 253.42 | 258.08 | 252.34 | 253.12 | 253.12 | 343,500 |
Apr 9, 2024 | 266.66 | 267.77 | 257.57 | 259.19 | 259.19 | 249,900 |
Apr 8, 2024 | 267.80 | 269.97 | 265.62 | 266.27 | 266.27 | 172,800 |
Apr 5, 2024 | 261.38 | 267.02 | 261.38 | 266.74 | 266.74 | 231,800 |
Apr 4, 2024 | 268.41 | 270.49 | 259.69 | 260.00 | 260.00 | 253,000 |
Apr 3, 2024 | 262.52 | 267.32 | 262.52 | 265.93 | 265.93 | 321,900 |
Apr 2, 2024 | 268.43 | 268.77 | 262.57 | 264.02 | 264.02 | 310,900 |
Apr 1, 2024 | 272.35 | 272.42 | 268.42 | 269.82 | 269.82 | 229,900 |
Mar 28, 2024 | 269.67 | 272.31 | 267.22 | 271.75 | 271.75 | 278,800 |
Mar 27, 2024 | 271.31 | 272.72 | 266.15 | 269.13 | 269.13 | 249,500 |
Mar 26, 2024 | 269.00 | 270.17 | 267.43 | 270.07 | 270.07 | 360,200 |
Mar 25, 2024 | 267.46 | 268.90 | 266.35 | 268.15 | 268.15 | 263,700 |
Mar 22, 2024 | 266.35 | 267.86 | 263.25 | 267.57 | 267.57 | 284,800 |
Mar 21, 2024 | 262.70 | 264.92 | 260.94 | 264.73 | 264.73 | 248,500 |
Mar 20, 2024 | 254.18 | 261.66 | 254.18 | 261.52 | 261.52 | 323,600 |
Mar 19, 2024 | 249.56 | 254.29 | 249.45 | 254.17 | 254.17 | 209,100 |
Mar 18, 2024 | 250.91 | 252.01 | 248.91 | 249.88 | 249.88 | 237,300 |
Mar 15, 2024 | 248.03 | 252.23 | 248.03 | 249.57 | 249.57 | 518,200 |
Mar 14, 2024 | 0.25 Dividend | |||||
Mar 14, 2024 | 249.14 | 253.18 | 247.91 | 250.36 | 250.36 | 669,000 |
Mar 13, 2024 | 253.81 | 256.68 | 249.54 | 250.00 | 249.75 | 662,600 |
Mar 12, 2024 | 252.38 | 255.20 | 252.22 | 254.46 | 254.21 | 303,800 |
Mar 11, 2024 | 255.76 | 256.38 | 247.22 | 251.61 | 251.36 | 312,300 |
Mar 8, 2024 | 259.43 | 261.65 | 255.89 | 256.99 | 256.73 | 174,600 |
Mar 7, 2024 | 257.66 | 262.40 | 257.66 | 259.57 | 259.31 | 169,700 |
Mar 6, 2024 | 256.99 | 258.39 | 253.06 | 256.22 | 255.96 | 296,100 |
Mar 5, 2024 | 257.14 | 259.76 | 254.40 | 254.99 | 254.74 | 264,000 |
Mar 4, 2024 | 257.86 | 261.41 | 257.62 | 258.68 | 258.42 | 275,800 |
Mar 1, 2024 | 252.98 | 256.62 | 252.98 | 256.20 | 255.94 | 247,300 |
Feb 29, 2024 | 253.31 | 255.36 | 252.44 | 253.55 | 253.30 | 271,000 |
Feb 28, 2024 | 250.15 | 253.02 | 250.15 | 250.71 | 250.46 | 207,900 |
Feb 27, 2024 | 251.48 | 253.13 | 250.58 | 251.07 | 250.82 | 247,300 |
Feb 26, 2024 | 248.41 | 252.00 | 248.05 | 250.99 | 250.74 | 215,600 |
Feb 23, 2024 | 250.84 | 251.24 | 247.93 | 248.67 | 248.42 | 223,300 |
Feb 22, 2024 | 244.00 | 250.09 | 244.00 | 249.51 | 249.26 | 286,200 |
Feb 21, 2024 | 242.07 | 243.01 | 241.34 | 242.30 | 242.06 | 214,500 |
Feb 20, 2024 | 244.28 | 245.72 | 240.35 | 242.13 | 241.89 | 340,700 |
Feb 16, 2024 | 250.00 | 252.31 | 246.37 | 246.51 | 246.26 | 356,700 |
Feb 15, 2024 | 247.61 | 249.36 | 243.16 | 249.04 | 248.79 | 319,400 |
Feb 14, 2024 | 243.41 | 247.41 | 241.38 | 245.31 | 245.06 | 328,000 |
Feb 13, 2024 | 239.23 | 240.52 | 234.00 | 240.39 | 240.15 | 485,600 |
Feb 12, 2024 | 244.49 | 249.01 | 244.18 | 246.37 | 246.12 | 334,700 |
Feb 9, 2024 | 244.43 | 244.72 | 242.83 | 243.22 | 242.98 | 371,300 |
Feb 8, 2024 | 240.29 | 243.67 | 239.52 | 243.38 | 243.14 | 327,700 |
Feb 7, 2024 | 238.71 | 242.01 | 237.52 | 240.28 | 240.04 | 343,400 |
Feb 6, 2024 | 233.61 | 237.03 | 233.27 | 235.82 | 235.58 | 311,800 |
Feb 5, 2024 | 233.43 | 235.33 | 231.04 | 233.56 | 233.33 | 335,800 |
Feb 2, 2024 | 231.64 | 237.43 | 229.79 | 236.23 | 235.99 | 293,000 |
Feb 1, 2024 | 228.19 | 234.47 | 226.63 | 233.87 | 233.64 | 393,300 |
Jan 31, 2024 | 227.35 | 230.02 | 226.00 | 226.28 | 226.05 | 451,500 |
Jan 30, 2024 | 224.71 | 229.73 | 223.75 | 228.86 | 228.63 | 632,500 |
Jan 29, 2024 | 216.92 | 225.37 | 215.09 | 224.38 | 224.16 | 532,200 |
Jan 26, 2024 | 215.88 | 216.99 | 214.36 | 215.91 | 215.69 | 365,100 |
Jan 25, 2024 | 210.00 | 212.89 | 204.27 | 212.40 | 212.19 | 417,300 |
Jan 24, 2024 | 208.76 | 209.40 | 205.92 | 207.42 | 207.21 | 437,700 |
Jan 23, 2024 | 209.37 | 209.37 | 203.98 | 206.42 | 206.21 | 321,600 |
Jan 22, 2024 | 205.59 | 211.01 | 205.59 | 209.56 | 209.35 | 261,400 |
Jan 19, 2024 | 202.27 | 204.67 | 200.08 | 204.45 | 204.25 | 171,400 |
Jan 18, 2024 | 199.58 | 201.98 | 198.89 | 201.68 | 201.48 | 202,300 |
Jan 17, 2024 | 198.00 | 199.71 | 197.58 | 198.80 | 198.60 | 196,600 |
Jan 16, 2024 | 202.00 | 202.49 | 199.72 | 200.24 | 200.04 | 207,400 |
Jan 12, 2024 | 205.00 | 205.18 | 201.71 | 202.91 | 202.71 | 132,600 |
Jan 11, 2024 | 205.05 | 205.35 | 201.84 | 204.67 | 204.47 | 116,900 |
Jan 10, 2024 | 203.15 | 205.75 | 202.50 | 205.54 | 205.33 | 160,200 |
Jan 9, 2024 | 202.01 | 203.66 | 200.07 | 203.57 | 203.37 | 146,400 |
Jan 8, 2024 | 202.13 | 204.29 | 200.82 | 203.94 | 203.74 | 248,300 |
Jan 5, 2024 | 196.56 | 200.65 | 196.56 | 200.12 | 199.92 | 219,200 |
Jan 4, 2024 | 196.52 | 199.15 | 195.93 | 197.45 | 197.25 | 228,100 |
Jan 3, 2024 | 198.18 | 199.69 | 196.27 | 196.46 | 196.26 | 227,700 |
Jan 2, 2024 | 201.05 | 203.39 | 198.94 | 200.47 | 200.27 | 200,800 |
Dec 29, 2023 | 203.38 | 204.40 | 202.42 | 202.84 | 202.64 | 105,500 |
Dec 28, 2023 | 205.20 | 205.66 | 203.51 | 204.24 | 204.04 | 104,900 |
Dec 27, 2023 | 205.25 | 205.82 | 204.43 | 205.80 | 205.59 | 97,400 |
Dec 26, 2023 | 204.15 | 206.38 | 203.31 | 205.12 | 204.91 | 114,100 |
Dec 22, 2023 | 203.05 | 204.06 | 201.56 | 203.40 | 203.20 | 135,500 |
Dec 21, 2023 | 203.77 | 204.31 | 199.83 | 201.58 | 201.38 | 254,800 |
Dec 20, 2023 | 203.46 | 206.47 | 201.46 | 201.55 | 201.35 | 255,400 |
Dec 19, 2023 | 205.24 | 205.93 | 202.58 | 204.26 | 204.06 | 215,400 |
Dec 18, 2023 | 203.96 | 204.35 | 200.79 | 203.31 | 203.11 | 261,500 |
Dec 15, 2023 | 202.92 | 205.66 | 201.54 | 203.56 | 203.36 | 460,600 |
Dec 14, 2023 | 0.25 Dividend | |||||
Dec 14, 2023 | 195.06 | 203.85 | 193.95 | 203.46 | 203.26 | 608,800 |
Dec 13, 2023 | 190.59 | 192.74 | 186.72 | 192.31 | 191.87 | 451,300 |
Dec 12, 2023 | 190.04 | 191.30 | 188.35 | 190.65 | 190.21 | 179,000 |
Dec 11, 2023 | 188.90 | 190.87 | 188.22 | 188.36 | 187.93 | 159,000 |
Dec 8, 2023 | 187.16 | 190.82 | 187.16 | 189.06 | 188.63 | 210,600 |
Dec 7, 2023 | 185.28 | 188.18 | 184.68 | 188.16 | 187.73 | 157,000 |
Dec 6, 2023 | 184.03 | 186.52 | 183.92 | 184.76 | 184.34 | 240,900 |
Dec 5, 2023 | 184.62 | 184.62 | 182.39 | 182.44 | 182.02 | 215,700 |
Dec 4, 2023 | 184.26 | 186.24 | 183.83 | 185.29 | 184.86 | 207,300 |
Dec 1, 2023 | 181.04 | 185.35 | 181.04 | 185.13 | 184.70 | 187,600 |
Nov 30, 2023 | 179.82 | 182.00 | 178.42 | 181.05 | 180.63 | 266,400 |
Nov 29, 2023 | 178.59 | 181.27 | 178.59 | 180.03 | 179.62 | 238,700 |
Nov 28, 2023 | 180.81 | 181.90 | 177.67 | 177.77 | 177.36 | 223,300 |
Nov 27, 2023 | 178.38 | 181.49 | 178.18 | 180.94 | 180.52 | 180,300 |
Nov 24, 2023 | 177.65 | 180.07 | 177.65 | 179.32 | 178.91 | 82,500 |
Nov 22, 2023 | 178.08 | 179.88 | 177.80 | 178.40 | 177.99 | 173,500 |
Nov 21, 2023 | 175.94 | 180.02 | 175.94 | 177.01 | 176.60 | 315,900 |
Nov 20, 2023 | 175.32 | 176.19 | 173.05 | 175.81 | 175.41 | 260,500 |
Nov 17, 2023 | 174.03 | 175.97 | 173.13 | 175.89 | 175.49 | 211,200 |
Nov 16, 2023 | 173.52 | 175.07 | 172.20 | 172.84 | 172.44 | 299,500 |
Nov 15, 2023 | 174.70 | 176.64 | 172.51 | 173.01 | 172.61 | 352,100 |
Nov 14, 2023 | 171.19 | 176.52 | 171.19 | 174.49 | 174.09 | 252,400 |
Nov 13, 2023 | 166.74 | 168.93 | 166.74 | 167.80 | 167.41 | 231,100 |
Nov 10, 2023 | 166.38 | 167.81 | 165.12 | 167.79 | 167.40 | 154,000 |
Nov 9, 2023 | 167.41 | 167.41 | 164.45 | 165.12 | 164.74 | 172,200 |
Nov 8, 2023 | 165.36 | 166.40 | 164.15 | 166.08 | 165.70 | 226,000 |
Nov 7, 2023 | 163.97 | 165.26 | 163.20 | 164.55 | 164.17 | 222,200 |
Nov 6, 2023 | 165.46 | 166.32 | 164.63 | 164.87 | 164.49 | 221,400 |
Nov 3, 2023 | 163.92 | 166.05 | 163.04 | 165.08 | 164.70 | 264,700 |
Nov 2, 2023 | 161.68 | 163.49 | 161.05 | 161.42 | 161.05 | 396,300 |
Nov 1, 2023 | 154.11 | 159.07 | 153.66 | 158.68 | 158.32 | 285,700 |
Oct 31, 2023 | 152.59 | 154.72 | 152.59 | 153.91 | 153.56 | 306,000 |
Oct 30, 2023 | 148.74 | 153.67 | 148.20 | 153.00 | 152.65 | 414,800 |
Oct 27, 2023 | 148.44 | 149.51 | 145.03 | 147.75 | 147.41 | 382,600 |
Oct 26, 2023 | 150.79 | 150.79 | 146.41 | 147.65 | 147.31 | 481,400 |
Oct 25, 2023 | 154.10 | 154.68 | 151.79 | 152.11 | 151.76 | 392,200 |
Oct 24, 2023 | 156.12 | 157.16 | 154.77 | 155.62 | 155.26 | 252,300 |
Oct 23, 2023 | 153.89 | 157.96 | 153.89 | 154.34 | 153.99 | 490,800 |
Oct 20, 2023 | 157.65 | 158.29 | 154.05 | 155.03 | 154.67 | 539,200 |
Oct 19, 2023 | 159.40 | 161.33 | 156.76 | 157.36 | 157.00 | 377,500 |
Oct 18, 2023 | 164.89 | 164.89 | 159.24 | 159.31 | 158.94 | 246,100 |
Oct 17, 2023 | 165.79 | 168.19 | 165.79 | 167.00 | 166.62 | 350,300 |
Oct 16, 2023 | 166.79 | 168.44 | 166.31 | 166.98 | 166.60 | 138,100 |
Oct 13, 2023 | 166.29 | 167.22 | 163.70 | 164.53 | 164.15 | 247,700 |
Oct 12, 2023 | 172.26 | 172.26 | 165.23 | 166.16 | 165.78 | 271,400 |
Oct 11, 2023 | 169.96 | 172.05 | 169.96 | 171.79 | 171.40 | 163,100 |
Oct 10, 2023 | 169.72 | 172.04 | 168.67 | 169.68 | 169.29 | 204,400 |
Oct 9, 2023 | 168.01 | 169.75 | 166.37 | 169.16 | 168.77 | 172,300 |
Oct 6, 2023 | 166.69 | 171.16 | 166.27 | 169.24 | 168.85 | 191,500 |
Oct 5, 2023 | 167.05 | 168.81 | 165.96 | 167.49 | 167.11 | 209,800 |
Oct 4, 2023 | 162.51 | 167.79 | 162.15 | 167.44 | 167.06 | 296,900 |
Oct 3, 2023 | 163.64 | 165.34 | 160.31 | 161.50 | 161.13 | 382,000 |
Oct 2, 2023 | 166.52 | 167.70 | 163.92 | 164.97 | 164.59 | 243,900 |
Sep 29, 2023 | 170.21 | 170.32 | 166.41 | 166.52 | 166.14 | 300,600 |
Sep 28, 2023 | 166.75 | 170.43 | 166.75 | 168.87 | 168.48 | 219,000 |
Sep 27, 2023 | 164.23 | 167.70 | 163.34 | 166.57 | 166.19 | 413,600 |
Sep 26, 2023 | 162.88 | 165.31 | 162.44 | 162.81 | 162.44 | 260,800 |
Sep 25, 2023 | 161.83 | 164.57 | 161.65 | 163.57 | 163.19 | 330,700 |
Sep 22, 2023 | 164.31 | 165.29 | 161.63 | 162.50 | 162.13 | 523,800 |
Sep 21, 2023 | 169.60 | 169.60 | 163.75 | 164.09 | 163.71 | 423,200 |
Sep 20, 2023 | 174.68 | 175.62 | 170.88 | 171.14 | 170.75 | 286,800 |
Sep 19, 2023 | 173.74 | 174.09 | 171.24 | 173.53 | 173.13 | 248,000 |
Sep 18, 2023 | 174.28 | 175.01 | 171.44 | 173.98 | 173.58 | 405,000 |
Sep 15, 2023 | 176.65 | 177.49 | 172.95 | 173.95 | 173.55 | 682,800 |
Sep 14, 2023 | 0.25 Dividend | |||||
Sep 14, 2023 | 178.32 | 179.55 | 176.32 | 177.96 | 177.55 | 295,000 |
Sep 13, 2023 | 179.29 | 180.19 | 175.75 | 177.02 | 176.36 | 307,700 |
Sep 12, 2023 | 180.72 | 182.11 | 179.51 | 180.19 | 179.52 | 167,800 |
Sep 11, 2023 | 181.89 | 182.75 | 180.75 | 182.10 | 181.42 | 183,300 |
Sep 8, 2023 | 179.85 | 182.48 | 179.41 | 180.41 | 179.74 | 186,800 |
Sep 7, 2023 | 181.56 | 183.63 | 178.74 | 180.67 | 180.00 | 472,100 |
Sep 6, 2023 | 184.01 | 186.43 | 181.01 | 183.78 | 183.10 | 287,800 |
Sep 5, 2023 | 192.81 | 193.91 | 183.40 | 184.06 | 183.38 | 462,300 |
Sep 1, 2023 | 190.13 | 195.96 | 190.13 | 194.78 | 194.06 | 302,100 |
Aug 31, 2023 | 188.58 | 190.89 | 187.71 | 189.32 | 188.62 | 343,800 |
Aug 30, 2023 | 186.63 | 189.69 | 186.63 | 187.85 | 187.15 | 299,700 |
Aug 29, 2023 | 181.26 | 186.47 | 179.82 | 186.25 | 185.56 | 249,700 |
Aug 28, 2023 | 179.91 | 183.53 | 179.91 | 181.62 | 180.95 | 350,400 |
Aug 25, 2023 | 177.16 | 180.12 | 174.34 | 179.60 | 178.93 | 435,700 |
Aug 24, 2023 | 179.31 | 180.38 | 176.93 | 177.01 | 176.35 | 210,400 |
Aug 23, 2023 | 177.71 | 180.50 | 177.39 | 180.43 | 179.76 | 187,300 |
Aug 22, 2023 | 175.41 | 178.72 | 175.41 | 178.12 | 177.46 | 183,000 |
Aug 21, 2023 | 176.01 | 177.04 | 172.80 | 176.43 | 175.78 | 265,100 |
Aug 18, 2023 | 175.00 | 176.32 | 173.67 | 175.45 | 174.80 | 297,800 |
Aug 17, 2023 | 183.33 | 185.15 | 176.50 | 176.64 | 175.99 | 773,700 |
Aug 16, 2023 | 184.50 | 185.48 | 182.70 | 182.74 | 182.06 | 185,400 |
Aug 15, 2023 | 184.57 | 185.01 | 182.97 | 184.14 | 183.46 | 176,800 |
Aug 14, 2023 | 183.72 | 185.18 | 182.65 | 185.06 | 184.37 | 126,300 |
Aug 11, 2023 | 184.38 | 185.71 | 183.37 | 183.58 | 182.90 | 170,800 |
Aug 10, 2023 | 186.11 | 187.53 | 183.93 | 184.47 | 183.79 | 304,800 |
Aug 9, 2023 | 190.32 | 190.61 | 186.54 | 187.04 | 186.35 | 208,800 |
Aug 8, 2023 | 189.29 | 189.99 | 187.72 | 189.52 | 188.82 | 250,100 |
Aug 7, 2023 | 188.57 | 191.66 | 187.36 | 190.97 | 190.26 | 223,700 |
Aug 4, 2023 | 188.38 | 191.10 | 186.13 | 188.07 | 187.37 | 265,800 |
Aug 3, 2023 | 186.03 | 187.26 | 183.17 | 187.05 | 186.36 | 339,800 |
Aug 2, 2023 | 185.86 | 189.45 | 185.86 | 187.57 | 186.87 | 388,500 |
Aug 1, 2023 | 184.89 | 188.15 | 184.55 | 187.31 | 186.62 | 236,600 |
Jul 31, 2023 | 183.58 | 184.75 | 182.30 | 184.37 | 183.69 | 383,900 |
Jul 28, 2023 | 184.00 | 184.12 | 181.03 | 182.34 | 181.66 | 366,800 |
Jul 27, 2023 | 186.20 | 188.81 | 181.52 | 183.28 | 182.60 | 493,700 |
Jul 26, 2023 | 190.24 | 191.82 | 189.52 | 189.80 | 189.10 | 388,200 |
Jul 25, 2023 | 188.50 | 191.42 | 188.50 | 190.32 | 189.61 | 291,400 |
Jul 24, 2023 | 190.65 | 192.34 | 188.70 | 189.45 | 188.75 | 294,400 |
Jul 21, 2023 | 192.52 | 193.21 | 189.76 | 190.91 | 190.20 | 337,800 |
Jul 20, 2023 | 194.05 | 194.05 | 190.87 | 192.54 | 191.83 | 318,000 |
Jul 19, 2023 | 192.45 | 193.37 | 190.44 | 192.54 | 191.83 | 335,100 |
Jul 18, 2023 | 190.89 | 193.47 | 190.89 | 192.94 | 192.22 | 363,200 |
Jul 17, 2023 | 188.00 | 191.99 | 187.92 | 191.67 | 190.96 | 346,800 |
Jul 14, 2023 | 188.55 | 188.93 | 185.74 | 187.79 | 187.09 | 379,600 |
Jul 13, 2023 | 185.77 | 187.77 | 183.96 | 187.71 | 187.01 | 315,800 |
Jul 12, 2023 | 185.00 | 185.83 | 182.05 | 183.48 | 182.80 | 285,800 |
Jul 11, 2023 | 183.25 | 184.89 | 181.79 | 183.54 | 182.86 | 243,300 |
Jul 10, 2023 | 179.60 | 182.97 | 178.66 | 182.18 | 181.50 | 236,000 |
Jul 7, 2023 | 178.96 | 181.43 | 178.96 | 179.60 | 178.93 | 324,600 |
Jul 6, 2023 | 179.32 | 181.05 | 177.19 | 178.66 | 178.00 | 342,300 |
Jul 5, 2023 | 184.31 | 185.37 | 182.81 | 184.03 | 183.35 | 328,700 |
Jul 3, 2023 | 185.44 | 186.85 | 184.99 | 185.64 | 184.95 | 157,600 |
Jun 30, 2023 | 186.33 | 186.96 | 184.76 | 186.42 | 185.73 | 251,100 |
Jun 29, 2023 | 181.61 | 184.99 | 181.61 | 184.92 | 184.23 | 244,100 |
Jun 28, 2023 | 180.10 | 182.01 | 179.64 | 181.96 | 181.29 | 351,900 |
Jun 27, 2023 | 175.22 | 180.38 | 174.93 | 180.03 | 179.36 | 409,500 |
Jun 26, 2023 | 173.98 | 175.91 | 173.98 | 174.82 | 174.17 | 309,500 |
Jun 23, 2023 | 172.26 | 176.28 | 172.26 | 174.37 | 173.72 | 631,600 |
Jun 22, 2023 | 174.01 | 175.10 | 171.35 | 173.95 | 173.31 | 411,400 |
Jun 21, 2023 | 171.72 | 176.31 | 171.53 | 174.57 | 173.92 | 410,700 |
Jun 20, 2023 | 169.48 | 172.37 | 168.41 | 172.05 | 171.41 | 503,100 |
Jun 16, 2023 | 170.00 | 172.98 | 169.41 | 170.42 | 169.79 | 936,300 |
Jun 15, 2023 | 0.25 Dividend | |||||
Jun 15, 2023 | 165.38 | 169.99 | 165.38 | 169.47 | 168.84 | 337,800 |
Jun 14, 2023 | 167.34 | 167.79 | 164.59 | 166.76 | 165.89 | 429,700 |
Jun 13, 2023 | 165.99 | 168.24 | 165.99 | 166.79 | 165.92 | 321,400 |
Jun 12, 2023 | 166.25 | 167.31 | 165.45 | 165.52 | 164.66 | 208,300 |
Jun 9, 2023 | 167.70 | 168.08 | 165.67 | 166.42 | 165.55 | 234,100 |
Jun 8, 2023 | 166.28 | 168.51 | 165.23 | 168.42 | 167.54 | 253,700 |
Jun 7, 2023 | 165.86 | 169.67 | 165.86 | 166.66 | 165.79 | 545,800 |
Jun 6, 2023 | 166.33 | 168.84 | 164.82 | 166.41 | 165.54 | 356,700 |
Jun 5, 2023 | 168.20 | 168.20 | 164.13 | 166.37 | 165.50 | 358,900 |
Jun 2, 2023 | 164.99 | 169.18 | 164.99 | 169.07 | 168.19 | 364,100 |
Jun 1, 2023 | 163.15 | 164.18 | 162.08 | 163.09 | 162.24 | 407,300 |
May 31, 2023 | 164.11 | 165.54 | 162.54 | 162.93 | 162.08 | 294,700 |
May 30, 2023 | 166.19 | 166.77 | 163.93 | 164.62 | 163.76 | 229,000 |
May 26, 2023 | 166.75 | 167.51 | 164.95 | 166.18 | 165.32 | 236,700 |
May 25, 2023 | 165.27 | 167.10 | 165.27 | 166.56 | 165.69 | 262,400 |
May 24, 2023 | 165.24 | 166.09 | 164.14 | 164.89 | 164.03 | 486,600 |
May 23, 2023 | 166.14 | 167.43 | 165.19 | 166.75 | 165.88 | 446,400 |
May 22, 2023 | 167.78 | 168.34 | 165.56 | 167.11 | 166.24 | 419,100 |
May 19, 2023 | 168.25 | 169.19 | 165.69 | 167.21 | 166.34 | 513,500 |
May 18, 2023 | 162.33 | 166.72 | 160.72 | 166.03 | 165.17 | 642,000 |
May 17, 2023 | 159.14 | 160.96 | 157.82 | 160.62 | 159.78 | 392,300 |
May 16, 2023 | 158.80 | 159.14 | 156.57 | 158.35 | 157.53 | 197,700 |
May 15, 2023 | 158.34 | 159.75 | 156.95 | 159.64 | 158.81 | 353,200 |
May 12, 2023 | 157.86 | 158.85 | 156.70 | 158.31 | 157.49 | 306,800 |
May 11, 2023 | 157.83 | 158.98 | 156.89 | 157.82 | 157.00 | 320,300 |
May 10, 2023 | 160.44 | 161.03 | 157.95 | 158.89 | 158.06 | 265,300 |
May 9, 2023 | 159.20 | 159.84 | 158.20 | 158.76 | 157.93 | 264,000 |
May 8, 2023 | 160.12 | 161.69 | 159.00 | 159.98 | 159.15 | 335,200 |
May 5, 2023 | 158.43 | 161.49 | 157.30 | 160.08 | 159.25 | 546,400 |
May 4, 2023 | 151.20 | 158.29 | 151.20 | 156.40 | 155.59 | 675,500 |
May 3, 2023 | 150.55 | 153.50 | 150.55 | 150.74 | 149.96 | 333,300 |
May 2, 2023 | 148.70 | 150.18 | 146.24 | 149.79 | 149.01 | 251,600 |
May 1, 2023 | 147.73 | 150.19 | 147.73 | 148.95 | 148.18 | 236,600 |
Apr 28, 2023 | 146.88 | 149.67 | 146.45 | 148.21 | 147.44 | 306,400 |
Apr 27, 2023 | 143.95 | 147.34 | 143.95 | 146.88 | 146.12 | 255,900 |
Apr 26, 2023 | 144.56 | 146.28 | 143.44 | 143.52 | 142.77 | 296,700 |
Apr 25, 2023 | 146.14 | 146.71 | 145.10 | 145.47 | 144.71 | 186,300 |
Apr 24, 2023 | 145.71 | 147.83 | 145.71 | 147.23 | 146.46 | 204,300 |
Related Tickers
SUM Summit Materials, Inc.
39.40
+1.57%
MLM Martin Marietta Materials, Inc.
592.66
+1.43%
VMC Vulcan Materials Company
258.29
+1.50%
USLM United States Lime & Minerals, Inc.
307.35
+2.33%
CRH CRH plc
78.42
+1.06%
BCC Boise Cascade Company
135.38
+1.77%
KNF Knife River Corporation
78.11
+2.00%
JHX James Hardie Industries plc
35.33
+2.61%
TGLS Tecnoglass Inc.
55.49
+1.57%
CX CEMEX, S.A.B. de C.V.
8.17
-0.18%