NYSE - Delayed Quote • USD
FMC Corporation (FMC)
At close: April 23 at 4:00 PM EDT
Pre-Market: 6:36 AM 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 23, 2024 | 57.56 | 59.33 | 57.45 | 58.65 | 58.65 | 1,583,300 |
Apr 22, 2024 | 57.82 | 58.85 | 56.40 | 58.25 | 58.25 | 2,029,200 |
Apr 19, 2024 | 56.79 | 57.85 | 56.60 | 57.82 | 57.82 | 1,343,800 |
Apr 18, 2024 | 56.82 | 57.22 | 56.04 | 56.94 | 56.94 | 1,459,800 |
Apr 17, 2024 | 56.46 | 56.49 | 55.48 | 56.06 | 56.06 | 1,544,700 |
Apr 16, 2024 | 56.41 | 56.83 | 55.38 | 55.43 | 55.43 | 1,499,900 |
Apr 15, 2024 | 57.00 | 58.28 | 56.19 | 56.74 | 56.74 | 1,553,600 |
Apr 12, 2024 | 60.70 | 60.79 | 56.52 | 56.75 | 56.75 | 2,007,100 |
Apr 11, 2024 | 62.24 | 62.69 | 60.46 | 61.54 | 61.54 | 1,485,800 |
Apr 10, 2024 | 62.35 | 63.67 | 61.52 | 62.22 | 62.22 | 1,616,800 |
Apr 9, 2024 | 61.55 | 63.78 | 60.77 | 63.76 | 63.76 | 1,817,600 |
Apr 8, 2024 | 59.23 | 61.32 | 58.93 | 60.14 | 60.14 | 1,541,900 |
Apr 5, 2024 | 58.85 | 59.47 | 58.23 | 58.74 | 58.74 | 1,658,700 |
Apr 4, 2024 | 60.58 | 61.25 | 59.08 | 59.21 | 59.21 | 1,936,600 |
Apr 3, 2024 | 60.35 | 60.97 | 59.62 | 60.03 | 60.03 | 1,630,000 |
Apr 2, 2024 | 62.77 | 62.77 | 60.12 | 60.34 | 60.34 | 1,564,700 |
Apr 1, 2024 | 64.00 | 64.25 | 62.62 | 62.76 | 62.76 | 1,359,900 |
Mar 28, 2024 | 62.91 | 64.33 | 62.43 | 63.70 | 63.70 | 2,018,000 |
Mar 27, 2024 | 0.58 Dividend | |||||
Mar 27, 2024 | 62.12 | 63.11 | 62.03 | 62.70 | 62.70 | 1,299,700 |
Mar 26, 2024 | 63.19 | 64.00 | 62.07 | 62.44 | 61.86 | 1,582,900 |
Mar 25, 2024 | 62.98 | 63.94 | 62.55 | 62.82 | 62.24 | 1,547,700 |
Mar 22, 2024 | 64.94 | 65.44 | 62.36 | 62.36 | 61.78 | 1,313,100 |
Mar 21, 2024 | 64.50 | 65.10 | 64.05 | 64.91 | 64.31 | 1,899,200 |
Mar 20, 2024 | 63.53 | 64.85 | 63.02 | 64.11 | 63.51 | 2,751,900 |
Mar 19, 2024 | 65.30 | 65.71 | 61.61 | 61.67 | 61.10 | 2,370,400 |
Mar 18, 2024 | 64.42 | 66.91 | 64.08 | 66.06 | 65.45 | 2,280,400 |
Mar 15, 2024 | 63.41 | 65.90 | 63.13 | 65.05 | 64.45 | 6,225,300 |
Mar 14, 2024 | 65.18 | 65.30 | 63.56 | 64.07 | 63.47 | 1,938,900 |
Mar 13, 2024 | 64.14 | 67.08 | 64.00 | 65.71 | 65.10 | 2,514,600 |
Mar 12, 2024 | 64.78 | 65.04 | 63.16 | 63.85 | 63.26 | 1,547,200 |
Mar 11, 2024 | 62.49 | 64.84 | 62.45 | 64.16 | 63.56 | 1,847,700 |
Mar 8, 2024 | 63.72 | 64.51 | 62.62 | 62.69 | 62.11 | 1,861,400 |
Mar 7, 2024 | 62.00 | 64.37 | 61.66 | 63.40 | 62.81 | 1,907,000 |
Mar 6, 2024 | 60.30 | 61.92 | 59.63 | 61.52 | 60.95 | 1,982,300 |
Mar 5, 2024 | 58.67 | 60.11 | 58.25 | 59.71 | 59.16 | 2,030,800 |
Mar 4, 2024 | 57.31 | 59.43 | 57.20 | 58.80 | 58.25 | 2,925,500 |
Mar 1, 2024 | 56.48 | 57.65 | 55.87 | 57.31 | 56.78 | 2,807,100 |
Feb 29, 2024 | 51.59 | 56.55 | 51.44 | 56.39 | 55.87 | 4,853,000 |
Feb 28, 2024 | 52.32 | 52.44 | 51.01 | 51.29 | 50.81 | 2,023,400 |
Feb 27, 2024 | 53.02 | 53.30 | 52.57 | 52.78 | 52.29 | 1,545,900 |
Feb 26, 2024 | 51.85 | 52.91 | 51.48 | 52.54 | 52.05 | 1,714,800 |
Feb 23, 2024 | 51.37 | 52.56 | 51.06 | 52.38 | 51.89 | 1,254,000 |
Feb 22, 2024 | 51.20 | 51.82 | 50.24 | 51.65 | 51.17 | 1,536,000 |
Feb 21, 2024 | 50.79 | 51.32 | 50.03 | 51.11 | 50.64 | 1,807,300 |
Feb 20, 2024 | 51.80 | 51.90 | 50.72 | 50.99 | 50.52 | 2,112,700 |
Feb 16, 2024 | 51.48 | 52.79 | 51.10 | 52.34 | 51.85 | 1,969,400 |
Feb 15, 2024 | 51.55 | 52.68 | 51.23 | 51.74 | 51.26 | 2,154,400 |
Feb 14, 2024 | 51.89 | 52.10 | 50.60 | 51.13 | 50.66 | 2,571,300 |
Feb 13, 2024 | 52.20 | 53.04 | 51.27 | 51.49 | 51.01 | 2,501,400 |
Feb 12, 2024 | 51.91 | 53.96 | 51.51 | 53.61 | 53.11 | 2,259,500 |
Feb 9, 2024 | 51.89 | 52.41 | 50.63 | 51.75 | 51.27 | 3,290,700 |
Feb 8, 2024 | 54.40 | 54.86 | 51.59 | 52.04 | 51.56 | 2,738,600 |
Feb 7, 2024 | 53.51 | 55.38 | 53.34 | 54.65 | 54.14 | 3,777,100 |
Feb 6, 2024 | 52.10 | 57.33 | 52.00 | 53.45 | 52.95 | 5,841,200 |
Feb 5, 2024 | 60.00 | 61.42 | 59.75 | 60.42 | 59.86 | 3,620,400 |
Feb 2, 2024 | 61.74 | 62.10 | 60.03 | 61.43 | 60.86 | 2,948,700 |
Feb 1, 2024 | 58.34 | 62.17 | 58.06 | 62.14 | 61.56 | 3,790,800 |
Jan 31, 2024 | 57.59 | 58.31 | 56.18 | 56.20 | 55.68 | 1,387,500 |
Jan 30, 2024 | 57.22 | 58.25 | 57.00 | 57.49 | 56.96 | 922,500 |
Jan 29, 2024 | 58.14 | 58.18 | 56.62 | 57.80 | 57.26 | 1,143,200 |
Jan 26, 2024 | 58.34 | 59.08 | 57.95 | 58.35 | 57.81 | 1,145,300 |
Jan 25, 2024 | 57.50 | 57.91 | 56.30 | 57.47 | 56.94 | 864,100 |
Jan 24, 2024 | 58.11 | 58.44 | 56.27 | 57.01 | 56.48 | 1,326,600 |
Jan 23, 2024 | 57.50 | 58.04 | 56.92 | 57.82 | 57.28 | 1,409,100 |
Jan 22, 2024 | 55.14 | 56.43 | 54.88 | 56.40 | 55.88 | 1,303,300 |
Jan 19, 2024 | 55.17 | 56.03 | 54.38 | 55.65 | 55.13 | 1,489,900 |
Jan 18, 2024 | 55.35 | 55.47 | 54.31 | 55.04 | 54.53 | 1,233,800 |
Jan 17, 2024 | 56.21 | 56.80 | 54.95 | 55.47 | 54.95 | 1,546,900 |
Jan 16, 2024 | 57.50 | 57.65 | 56.06 | 57.04 | 56.51 | 2,003,000 |
Jan 12, 2024 | 59.48 | 59.70 | 58.11 | 58.21 | 57.67 | 1,016,200 |
Jan 11, 2024 | 59.70 | 59.98 | 58.75 | 58.93 | 58.38 | 1,339,800 |
Jan 10, 2024 | 59.93 | 60.49 | 59.22 | 59.51 | 58.96 | 1,098,800 |
Jan 9, 2024 | 61.07 | 61.54 | 60.06 | 60.59 | 60.03 | 1,018,400 |
Jan 8, 2024 | 60.39 | 61.90 | 59.86 | 61.58 | 61.01 | 1,085,800 |
Jan 5, 2024 | 59.99 | 61.41 | 59.31 | 60.78 | 60.22 | 1,129,900 |
Jan 4, 2024 | 61.64 | 61.97 | 59.86 | 60.27 | 59.71 | 1,959,700 |
Jan 3, 2024 | 64.07 | 64.50 | 60.94 | 61.19 | 60.62 | 1,815,500 |
Jan 2, 2024 | 62.81 | 65.81 | 62.81 | 64.84 | 64.24 | 1,776,700 |
Dec 29, 2023 | 62.83 | 63.40 | 62.60 | 63.05 | 62.46 | 1,405,100 |
Dec 28, 2023 | 0.58 Dividend | |||||
Dec 28, 2023 | 63.68 | 63.68 | 63.08 | 63.31 | 62.72 | 1,097,100 |
Dec 27, 2023 | 63.57 | 63.98 | 63.21 | 63.63 | 62.46 | 1,194,400 |
Dec 26, 2023 | 63.00 | 64.00 | 62.65 | 63.74 | 62.57 | 1,180,600 |
Dec 22, 2023 | 62.46 | 63.63 | 62.10 | 62.74 | 61.59 | 1,655,600 |
Dec 21, 2023 | 60.57 | 62.11 | 60.18 | 62.10 | 60.96 | 1,804,100 |
Dec 20, 2023 | 60.72 | 61.21 | 59.56 | 59.73 | 58.64 | 2,172,400 |
Dec 19, 2023 | 59.90 | 61.14 | 59.48 | 60.98 | 59.86 | 1,961,500 |
Dec 18, 2023 | 59.78 | 59.78 | 58.12 | 58.89 | 57.81 | 1,690,400 |
Dec 15, 2023 | 60.00 | 60.50 | 59.51 | 59.51 | 58.42 | 4,583,700 |
Dec 14, 2023 | 58.84 | 61.57 | 58.84 | 60.23 | 59.13 | 2,532,700 |
Dec 13, 2023 | 54.54 | 57.76 | 54.34 | 57.76 | 56.70 | 1,509,000 |
Dec 12, 2023 | 55.80 | 55.88 | 54.24 | 54.65 | 53.65 | 1,346,200 |
Dec 11, 2023 | 55.66 | 56.03 | 55.09 | 55.80 | 54.78 | 1,758,100 |
Dec 8, 2023 | 55.95 | 56.57 | 55.36 | 55.88 | 54.86 | 1,307,700 |
Dec 7, 2023 | 54.93 | 56.37 | 54.75 | 55.37 | 54.36 | 1,804,900 |
Dec 6, 2023 | 54.22 | 55.59 | 53.81 | 55.21 | 54.20 | 1,413,700 |
Dec 5, 2023 | 55.07 | 55.18 | 53.54 | 53.78 | 52.79 | 1,754,600 |
Dec 4, 2023 | 55.50 | 56.58 | 55.14 | 55.42 | 54.40 | 1,866,000 |
Dec 1, 2023 | 54.03 | 55.86 | 53.28 | 55.75 | 54.73 | 2,111,500 |
Nov 30, 2023 | 52.96 | 53.69 | 51.98 | 53.66 | 52.68 | 3,168,000 |
Nov 29, 2023 | 52.62 | 53.76 | 52.13 | 52.68 | 51.71 | 1,288,100 |
Nov 28, 2023 | 51.97 | 52.80 | 51.24 | 52.37 | 51.41 | 1,249,600 |
Nov 27, 2023 | 52.50 | 52.85 | 51.62 | 52.00 | 51.05 | 1,578,400 |
Nov 24, 2023 | 53.33 | 53.89 | 52.88 | 53.09 | 52.12 | 497,700 |
Nov 22, 2023 | 53.01 | 53.50 | 52.30 | 53.12 | 52.15 | 959,700 |
Nov 21, 2023 | 53.42 | 54.06 | 53.00 | 53.20 | 52.23 | 1,010,600 |
Nov 20, 2023 | 53.62 | 54.43 | 52.56 | 53.71 | 52.73 | 1,579,600 |
Nov 17, 2023 | 54.11 | 54.14 | 52.73 | 53.65 | 52.67 | 1,533,400 |
Nov 16, 2023 | 56.00 | 56.46 | 52.73 | 53.43 | 52.45 | 1,782,500 |
Nov 15, 2023 | 53.08 | 56.49 | 53.03 | 54.70 | 53.70 | 1,934,700 |
Nov 14, 2023 | 52.02 | 54.36 | 52.02 | 52.74 | 51.77 | 1,755,600 |
Nov 13, 2023 | 50.84 | 51.64 | 50.14 | 51.23 | 50.29 | 1,347,500 |
Nov 10, 2023 | 50.01 | 51.58 | 49.49 | 51.24 | 50.30 | 1,859,700 |
Nov 9, 2023 | 53.13 | 53.21 | 49.56 | 50.11 | 49.19 | 2,686,100 |
Nov 8, 2023 | 54.04 | 54.06 | 52.38 | 52.42 | 51.46 | 1,373,200 |
Nov 7, 2023 | 54.72 | 55.23 | 53.26 | 53.37 | 52.39 | 1,230,300 |
Nov 6, 2023 | 55.30 | 55.84 | 54.04 | 55.39 | 54.38 | 1,853,700 |
Nov 3, 2023 | 55.50 | 56.17 | 54.50 | 55.39 | 54.38 | 2,205,300 |
Nov 2, 2023 | 50.49 | 55.12 | 50.27 | 54.69 | 53.69 | 2,741,500 |
Nov 1, 2023 | 53.28 | 53.43 | 49.94 | 50.01 | 49.09 | 3,631,700 |
Oct 31, 2023 | 56.17 | 56.33 | 52.10 | 53.20 | 52.23 | 3,714,900 |
Oct 30, 2023 | 57.90 | 58.67 | 56.56 | 57.96 | 56.90 | 1,775,600 |
Oct 27, 2023 | 57.61 | 57.98 | 56.76 | 56.88 | 55.84 | 1,642,300 |
Oct 26, 2023 | 56.36 | 58.39 | 55.69 | 57.34 | 56.29 | 1,642,800 |
Oct 25, 2023 | 56.08 | 56.68 | 54.87 | 55.77 | 54.75 | 1,810,600 |
Oct 24, 2023 | 56.45 | 57.08 | 54.97 | 56.11 | 55.08 | 3,762,900 |
Oct 23, 2023 | 50.16 | 59.90 | 49.70 | 58.12 | 57.06 | 8,862,400 |
Oct 20, 2023 | 66.36 | 67.88 | 66.28 | 66.95 | 65.72 | 2,749,600 |
Oct 19, 2023 | 65.83 | 67.76 | 65.66 | 66.59 | 65.37 | 1,201,600 |
Oct 18, 2023 | 66.73 | 67.81 | 65.83 | 66.16 | 64.95 | 1,778,800 |
Oct 17, 2023 | 63.79 | 67.27 | 63.71 | 67.24 | 66.01 | 2,077,800 |
Oct 16, 2023 | 63.26 | 64.89 | 62.27 | 64.22 | 63.04 | 1,336,800 |
Oct 13, 2023 | 62.05 | 62.64 | 61.80 | 62.41 | 61.27 | 1,189,000 |
Oct 12, 2023 | 63.04 | 63.04 | 61.50 | 61.87 | 60.74 | 1,257,700 |
Oct 11, 2023 | 64.47 | 64.69 | 62.19 | 62.76 | 61.61 | 924,300 |
Oct 10, 2023 | 63.85 | 64.75 | 63.38 | 64.62 | 63.44 | 1,125,900 |
Oct 9, 2023 | 62.81 | 63.55 | 62.01 | 63.35 | 62.19 | 1,491,000 |
Oct 6, 2023 | 62.81 | 63.42 | 62.23 | 62.79 | 61.64 | 1,612,400 |
Oct 5, 2023 | 64.60 | 65.01 | 63.00 | 63.51 | 62.35 | 1,186,300 |
Oct 4, 2023 | 65.85 | 66.10 | 64.60 | 64.85 | 63.66 | 1,391,200 |
Oct 3, 2023 | 64.60 | 66.47 | 64.52 | 65.15 | 63.96 | 1,731,000 |
Oct 2, 2023 | 66.64 | 66.65 | 64.80 | 65.25 | 64.05 | 2,338,700 |
Sep 29, 2023 | 66.59 | 67.28 | 65.96 | 66.97 | 65.74 | 1,944,400 |
Sep 28, 2023 | 0.58 Dividend | |||||
Sep 28, 2023 | 65.62 | 66.65 | 65.30 | 65.91 | 64.70 | 1,987,100 |
Sep 27, 2023 | 67.42 | 67.50 | 65.62 | 66.01 | 64.23 | 1,463,500 |
Sep 26, 2023 | 67.42 | 67.81 | 66.55 | 67.04 | 65.23 | 1,442,800 |
Sep 25, 2023 | 67.44 | 68.96 | 67.37 | 67.93 | 66.10 | 1,242,600 |
Sep 22, 2023 | 70.05 | 70.16 | 68.17 | 68.39 | 66.55 | 1,555,500 |
Sep 21, 2023 | 70.70 | 71.01 | 69.74 | 69.79 | 67.91 | 1,562,000 |
Sep 20, 2023 | 73.00 | 73.00 | 70.91 | 70.98 | 69.07 | 1,651,100 |
Sep 19, 2023 | 74.00 | 74.05 | 72.42 | 72.50 | 70.55 | 1,655,300 |
Sep 18, 2023 | 75.80 | 75.89 | 73.69 | 73.74 | 71.75 | 1,513,400 |
Sep 15, 2023 | 75.50 | 76.82 | 75.35 | 75.65 | 73.61 | 2,928,100 |
Sep 14, 2023 | 76.13 | 76.62 | 75.02 | 75.61 | 73.57 | 2,268,600 |
Sep 13, 2023 | 75.52 | 77.19 | 75.05 | 75.31 | 73.28 | 2,213,800 |
Sep 12, 2023 | 73.49 | 75.60 | 73.00 | 75.05 | 73.03 | 2,341,800 |
Sep 11, 2023 | 75.89 | 76.70 | 73.71 | 73.87 | 71.88 | 2,467,400 |
Sep 8, 2023 | 76.47 | 77.10 | 74.81 | 75.46 | 73.43 | 3,065,100 |
Sep 7, 2023 | 81.14 | 81.50 | 74.82 | 76.10 | 74.05 | 7,138,500 |
Sep 6, 2023 | 82.45 | 82.99 | 81.64 | 82.19 | 79.98 | 1,924,500 |
Sep 5, 2023 | 85.33 | 85.33 | 82.34 | 82.62 | 80.39 | 2,641,400 |
Sep 1, 2023 | 87.07 | 87.35 | 85.87 | 86.09 | 83.77 | 1,529,900 |
Aug 31, 2023 | 88.56 | 88.63 | 85.68 | 86.23 | 83.91 | 2,163,500 |
Aug 30, 2023 | 88.56 | 88.83 | 87.85 | 88.40 | 86.02 | 1,521,000 |
Aug 29, 2023 | 88.98 | 89.22 | 87.90 | 88.69 | 86.30 | 1,214,400 |
Aug 28, 2023 | 88.40 | 89.27 | 88.17 | 88.61 | 86.22 | 610,300 |
Aug 25, 2023 | 88.77 | 88.97 | 87.88 | 87.95 | 85.58 | 865,400 |
Aug 24, 2023 | 88.00 | 88.59 | 87.57 | 88.25 | 85.87 | 903,600 |
Aug 23, 2023 | 88.36 | 88.51 | 87.67 | 88.18 | 85.80 | 1,116,800 |
Aug 22, 2023 | 88.25 | 88.69 | 87.95 | 88.52 | 86.13 | 951,900 |
Aug 21, 2023 | 88.71 | 89.12 | 87.43 | 88.15 | 85.77 | 931,900 |
Aug 18, 2023 | 88.26 | 90.33 | 88.25 | 89.00 | 86.60 | 1,392,300 |
Aug 17, 2023 | 87.38 | 88.93 | 87.09 | 88.82 | 86.43 | 1,146,000 |
Aug 16, 2023 | 87.15 | 87.83 | 86.81 | 87.15 | 84.80 | 863,300 |
Aug 15, 2023 | 88.91 | 89.47 | 87.41 | 87.48 | 85.12 | 1,226,500 |
Aug 14, 2023 | 88.22 | 89.95 | 87.89 | 89.80 | 87.38 | 1,417,600 |
Aug 11, 2023 | 87.58 | 89.79 | 87.37 | 89.06 | 86.66 | 1,015,100 |
Aug 10, 2023 | 87.47 | 88.43 | 86.85 | 87.75 | 85.39 | 1,412,800 |
Aug 9, 2023 | 88.99 | 89.07 | 86.61 | 86.95 | 84.61 | 2,064,400 |
Aug 8, 2023 | 90.00 | 90.26 | 88.54 | 88.62 | 86.23 | 1,256,200 |
Aug 7, 2023 | 91.47 | 92.24 | 90.95 | 91.05 | 88.60 | 1,077,600 |
Aug 4, 2023 | 91.34 | 94.07 | 91.34 | 91.49 | 89.02 | 1,298,000 |
Aug 3, 2023 | 91.52 | 92.77 | 89.68 | 90.99 | 88.54 | 1,840,000 |
Aug 2, 2023 | 93.16 | 94.31 | 92.72 | 92.82 | 90.32 | 1,680,000 |
Aug 1, 2023 | 95.57 | 96.05 | 93.81 | 94.03 | 91.50 | 1,403,000 |
Jul 31, 2023 | 96.70 | 96.81 | 95.60 | 96.23 | 93.64 | 831,300 |
Jul 28, 2023 | 96.35 | 96.53 | 95.71 | 96.34 | 93.74 | 1,150,900 |
Jul 27, 2023 | 95.29 | 96.64 | 94.89 | 95.21 | 92.64 | 810,000 |
Jul 26, 2023 | 95.28 | 96.34 | 95.01 | 95.29 | 92.72 | 647,400 |
Jul 25, 2023 | 96.32 | 96.32 | 95.18 | 95.76 | 93.18 | 1,166,900 |
Jul 24, 2023 | 94.17 | 95.83 | 94.06 | 95.41 | 92.84 | 1,625,000 |
Jul 21, 2023 | 95.51 | 95.85 | 94.82 | 95.16 | 92.60 | 1,150,100 |
Jul 20, 2023 | 96.64 | 96.64 | 95.23 | 95.64 | 93.06 | 817,700 |
Jul 19, 2023 | 95.92 | 96.91 | 95.47 | 95.63 | 93.05 | 1,181,500 |
Jul 18, 2023 | 95.80 | 97.45 | 95.12 | 95.57 | 92.99 | 1,218,400 |
Jul 17, 2023 | 95.00 | 96.06 | 94.87 | 95.41 | 92.84 | 888,800 |
Jul 14, 2023 | 96.32 | 96.76 | 94.97 | 95.23 | 92.66 | 1,109,500 |
Jul 13, 2023 | 95.22 | 97.27 | 94.62 | 96.18 | 93.59 | 1,643,900 |
Jul 12, 2023 | 95.00 | 96.00 | 93.08 | 95.47 | 92.90 | 2,271,400 |
Jul 11, 2023 | 92.65 | 94.00 | 91.58 | 93.83 | 91.30 | 2,460,200 |
Jul 10, 2023 | 96.04 | 97.63 | 88.77 | 92.63 | 90.13 | 8,312,700 |
Jul 7, 2023 | 102.90 | 104.92 | 102.52 | 104.25 | 101.44 | 1,453,500 |
Jul 6, 2023 | 101.83 | 103.50 | 101.42 | 103.36 | 100.57 | 1,087,200 |
Jul 5, 2023 | 104.73 | 104.74 | 102.42 | 102.54 | 99.78 | 991,800 |
Jul 3, 2023 | 104.03 | 106.87 | 103.67 | 106.09 | 103.23 | 450,200 |
Jun 30, 2023 | 105.27 | 105.27 | 103.50 | 104.34 | 101.53 | 848,000 |
Jun 29, 2023 | 0.58 Dividend | |||||
Jun 29, 2023 | 103.05 | 104.68 | 102.61 | 104.53 | 101.71 | 747,000 |
Jun 28, 2023 | 105.18 | 105.72 | 103.03 | 103.94 | 100.57 | 1,304,600 |
Jun 27, 2023 | 106.25 | 107.15 | 104.35 | 105.10 | 101.70 | 753,900 |
Jun 26, 2023 | 106.04 | 106.87 | 105.54 | 106.59 | 103.14 | 807,100 |
Jun 23, 2023 | 107.22 | 107.68 | 105.48 | 105.73 | 102.31 | 1,270,900 |
Jun 22, 2023 | 108.55 | 108.68 | 107.02 | 107.91 | 104.42 | 1,102,700 |
Jun 21, 2023 | 105.06 | 108.91 | 104.36 | 108.86 | 105.34 | 1,417,500 |
Jun 20, 2023 | 105.69 | 106.45 | 104.12 | 105.28 | 101.87 | 1,107,600 |
Jun 16, 2023 | 106.31 | 107.29 | 105.41 | 106.77 | 103.31 | 1,605,400 |
Jun 15, 2023 | 105.00 | 106.40 | 104.33 | 105.90 | 102.47 | 772,800 |
Jun 14, 2023 | 106.25 | 106.83 | 104.28 | 104.54 | 101.16 | 698,800 |
Jun 13, 2023 | 105.88 | 106.85 | 104.98 | 105.81 | 102.38 | 1,242,700 |
Jun 12, 2023 | 105.63 | 106.70 | 104.69 | 105.10 | 101.70 | 1,522,100 |
Jun 9, 2023 | 109.29 | 110.63 | 105.04 | 105.63 | 102.21 | 1,770,900 |
Jun 8, 2023 | 111.16 | 111.45 | 108.76 | 109.96 | 106.40 | 1,002,900 |
Jun 7, 2023 | 110.45 | 111.95 | 109.48 | 111.45 | 107.84 | 957,400 |
Jun 6, 2023 | 106.51 | 110.37 | 106.51 | 110.21 | 106.64 | 1,081,000 |
Jun 5, 2023 | 107.70 | 109.11 | 107.21 | 107.44 | 103.96 | 1,077,000 |
Jun 2, 2023 | 106.05 | 107.26 | 105.44 | 107.07 | 103.60 | 1,089,100 |
Jun 1, 2023 | 104.36 | 105.21 | 103.77 | 104.29 | 100.91 | 1,105,300 |
May 31, 2023 | 103.55 | 104.44 | 102.63 | 104.08 | 100.71 | 2,746,800 |
May 30, 2023 | 103.24 | 104.42 | 102.16 | 104.21 | 100.84 | 891,500 |
May 26, 2023 | 104.29 | 104.85 | 103.41 | 103.59 | 100.24 | 769,200 |
May 25, 2023 | 104.27 | 105.15 | 103.58 | 103.87 | 100.51 | 649,500 |
May 24, 2023 | 106.56 | 106.60 | 104.73 | 104.91 | 101.51 | 709,800 |
May 23, 2023 | 107.63 | 107.97 | 106.45 | 106.64 | 103.19 | 801,400 |
May 22, 2023 | 109.12 | 109.68 | 107.81 | 107.83 | 104.34 | 1,030,500 |
May 19, 2023 | 109.21 | 109.79 | 108.17 | 108.91 | 105.38 | 604,600 |
May 18, 2023 | 107.88 | 108.74 | 106.26 | 108.47 | 104.96 | 796,500 |
May 17, 2023 | 108.61 | 109.44 | 107.69 | 108.02 | 104.52 | 774,200 |
May 16, 2023 | 109.47 | 109.68 | 108.22 | 108.30 | 104.79 | 990,700 |
May 15, 2023 | 110.13 | 110.23 | 108.98 | 110.16 | 106.59 | 618,100 |
May 12, 2023 | 109.66 | 110.54 | 108.67 | 109.58 | 106.03 | 776,300 |
May 11, 2023 | 108.90 | 109.63 | 108.31 | 109.50 | 105.95 | 1,095,200 |
May 10, 2023 | 111.79 | 112.10 | 108.54 | 110.58 | 107.00 | 1,036,600 |
May 9, 2023 | 111.57 | 111.63 | 110.02 | 110.50 | 106.92 | 1,032,600 |
May 8, 2023 | 114.47 | 114.66 | 111.77 | 111.96 | 108.34 | 586,100 |
May 5, 2023 | 113.14 | 114.20 | 112.56 | 113.49 | 109.82 | 816,100 |
May 4, 2023 | 113.44 | 113.84 | 111.00 | 111.89 | 108.27 | 1,108,000 |
May 3, 2023 | 115.90 | 117.25 | 113.81 | 113.99 | 110.30 | 1,252,000 |
May 2, 2023 | 118.80 | 121.54 | 111.78 | 116.42 | 112.65 | 3,243,300 |
May 1, 2023 | 123.50 | 124.61 | 122.83 | 123.76 | 119.75 | 910,500 |
Apr 28, 2023 | 121.45 | 123.70 | 121.45 | 123.58 | 119.58 | 946,200 |
Apr 27, 2023 | 119.84 | 122.14 | 119.50 | 121.78 | 117.84 | 763,100 |
Apr 26, 2023 | 121.11 | 122.00 | 119.73 | 119.82 | 115.94 | 808,800 |
Apr 25, 2023 | 122.77 | 123.85 | 121.99 | 122.03 | 118.08 | 640,400 |
Apr 24, 2023 | 123.77 | 124.04 | 122.99 | 123.79 | 119.78 | 397,900 |
Related Tickers
MOS The Mosaic Company
30.41
-1.07%
CTVA Corteva, Inc.
55.18
-0.04%
CF CF Industries Holdings, Inc.
78.54
-0.33%
NTR Nutrien Ltd.
52.27
-0.06%
SMG The Scotts Miracle-Gro Company
68.58
+1.02%
IPI Intrepid Potash, Inc.
19.70
-0.40%
UAN CVR Partners, LP
76.80
+1.65%
AVD American Vanguard Corporation
11.30
+2.08%
NTR.TO Nutrien Ltd.
71.42
-0.38%
ICL ICL Group Ltd
4.7200
+0.21%