NYSE - Nasdaq Real Time Price • USD
Oil-Dri Corporation of America (ODC)
As of 12:41 PM 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 24, 2024 | 69.83 | 70.02 | 69.06 | 69.43 | 69.43 | 5,576 |
Apr 23, 2024 | 70.50 | 70.89 | 70.20 | 70.59 | 70.59 | 18,400 |
Apr 22, 2024 | 70.79 | 71.18 | 69.60 | 69.60 | 69.60 | 10,900 |
Apr 19, 2024 | 67.80 | 69.14 | 67.56 | 69.06 | 69.06 | 9,800 |
Apr 18, 2024 | 69.91 | 69.91 | 67.91 | 68.28 | 68.28 | 19,900 |
Apr 17, 2024 | 70.45 | 71.67 | 70.11 | 70.51 | 70.51 | 19,800 |
Apr 16, 2024 | 68.91 | 70.20 | 68.81 | 69.38 | 69.38 | 15,700 |
Apr 15, 2024 | 69.00 | 69.59 | 68.61 | 69.00 | 69.00 | 15,500 |
Apr 12, 2024 | 69.87 | 70.32 | 68.41 | 69.03 | 69.03 | 15,300 |
Apr 11, 2024 | 70.92 | 70.92 | 69.48 | 69.93 | 69.93 | 21,900 |
Apr 10, 2024 | 70.00 | 70.91 | 69.62 | 70.24 | 70.24 | 21,000 |
Apr 9, 2024 | 71.38 | 71.51 | 70.56 | 70.76 | 70.76 | 7,700 |
Apr 8, 2024 | 72.42 | 72.42 | 70.78 | 70.92 | 70.92 | 8,100 |
Apr 5, 2024 | 70.09 | 71.50 | 70.05 | 71.00 | 71.00 | 13,900 |
Apr 4, 2024 | 72.93 | 72.93 | 70.09 | 70.50 | 70.50 | 22,000 |
Apr 3, 2024 | 71.25 | 72.96 | 71.25 | 72.10 | 72.10 | 19,600 |
Apr 2, 2024 | 72.90 | 72.90 | 71.00 | 72.01 | 72.01 | 10,600 |
Apr 1, 2024 | 75.09 | 75.10 | 72.91 | 72.99 | 72.99 | 13,500 |
Mar 28, 2024 | 75.69 | 75.69 | 73.63 | 74.56 | 74.56 | 14,700 |
Mar 27, 2024 | 76.92 | 76.92 | 74.50 | 75.03 | 75.03 | 17,900 |
Mar 26, 2024 | 73.90 | 78.09 | 72.92 | 76.05 | 76.05 | 28,400 |
Mar 25, 2024 | 74.52 | 74.71 | 73.63 | 73.67 | 73.67 | 10,100 |
Mar 22, 2024 | 74.99 | 74.99 | 73.00 | 73.62 | 73.62 | 19,600 |
Mar 21, 2024 | 72.00 | 75.00 | 71.52 | 74.42 | 74.42 | 15,400 |
Mar 20, 2024 | 69.80 | 72.20 | 69.80 | 72.20 | 72.20 | 14,800 |
Mar 19, 2024 | 68.81 | 71.02 | 68.81 | 70.31 | 70.31 | 8,800 |
Mar 18, 2024 | 69.51 | 70.68 | 68.19 | 69.48 | 69.48 | 21,800 |
Mar 15, 2024 | 69.25 | 70.92 | 69.00 | 70.69 | 70.69 | 42,300 |
Mar 14, 2024 | 70.70 | 71.39 | 69.62 | 70.00 | 70.00 | 14,800 |
Mar 13, 2024 | 71.50 | 71.50 | 70.33 | 70.86 | 70.86 | 7,200 |
Mar 12, 2024 | 69.46 | 72.46 | 69.39 | 71.85 | 71.85 | 11,800 |
Mar 11, 2024 | 70.39 | 70.76 | 68.91 | 69.96 | 69.96 | 14,400 |
Mar 8, 2024 | 75.10 | 77.50 | 70.70 | 71.09 | 71.09 | 36,300 |
Mar 7, 2024 | 71.99 | 74.05 | 71.99 | 73.79 | 73.79 | 15,800 |
Mar 6, 2024 | 72.02 | 74.05 | 71.86 | 71.86 | 71.86 | 24,400 |
Mar 5, 2024 | 72.77 | 73.66 | 71.75 | 72.01 | 72.01 | 9,400 |
Mar 4, 2024 | 70.67 | 72.90 | 70.67 | 72.40 | 72.40 | 9,400 |
Mar 1, 2024 | 71.29 | 71.72 | 70.90 | 71.18 | 71.18 | 7,000 |
Feb 29, 2024 | 71.49 | 71.70 | 70.00 | 71.29 | 71.29 | 7,100 |
Feb 28, 2024 | 69.04 | 70.82 | 69.04 | 70.51 | 70.51 | 4,100 |
Feb 27, 2024 | 70.55 | 70.55 | 69.63 | 69.63 | 69.63 | 9,500 |
Feb 26, 2024 | 67.52 | 70.80 | 66.89 | 69.87 | 69.87 | 16,100 |
Feb 23, 2024 | 66.65 | 67.29 | 65.03 | 66.73 | 66.73 | 13,500 |
Feb 22, 2024 | 0.29 Dividend | |||||
Feb 22, 2024 | 66.66 | 67.15 | 66.66 | 67.00 | 67.00 | 7,400 |
Feb 21, 2024 | 67.25 | 67.25 | 66.58 | 66.90 | 66.61 | 7,300 |
Feb 20, 2024 | 69.99 | 69.99 | 67.00 | 67.24 | 66.95 | 12,300 |
Feb 16, 2024 | 69.15 | 69.95 | 69.15 | 69.66 | 69.36 | 10,400 |
Feb 15, 2024 | 67.89 | 69.23 | 67.13 | 69.15 | 68.85 | 13,400 |
Feb 14, 2024 | 66.42 | 67.41 | 64.88 | 67.34 | 67.05 | 10,900 |
Feb 13, 2024 | 68.53 | 69.77 | 64.95 | 65.47 | 65.19 | 25,500 |
Feb 12, 2024 | 65.33 | 70.63 | 65.33 | 69.72 | 69.42 | 14,400 |
Feb 9, 2024 | 65.92 | 66.33 | 65.16 | 65.76 | 65.47 | 15,800 |
Feb 8, 2024 | 65.06 | 66.75 | 65.06 | 65.90 | 65.61 | 6,100 |
Feb 7, 2024 | 63.50 | 65.33 | 63.50 | 64.52 | 64.24 | 11,800 |
Feb 6, 2024 | 63.66 | 63.66 | 62.56 | 63.22 | 62.95 | 7,200 |
Feb 5, 2024 | 64.16 | 64.57 | 62.92 | 64.15 | 63.87 | 11,700 |
Feb 2, 2024 | 64.84 | 65.00 | 64.16 | 64.48 | 64.20 | 9,900 |
Feb 1, 2024 | 65.38 | 65.75 | 64.05 | 65.74 | 65.46 | 9,500 |
Jan 31, 2024 | 66.53 | 66.53 | 64.86 | 64.96 | 64.68 | 21,700 |
Jan 30, 2024 | 66.93 | 67.12 | 66.20 | 66.52 | 66.23 | 5,400 |
Jan 29, 2024 | 67.00 | 67.01 | 66.31 | 66.89 | 66.60 | 8,400 |
Jan 26, 2024 | 70.89 | 70.89 | 66.64 | 66.90 | 66.61 | 9,200 |
Jan 25, 2024 | 69.20 | 70.47 | 69.01 | 70.20 | 69.90 | 14,400 |
Jan 24, 2024 | 67.03 | 70.42 | 66.23 | 69.17 | 68.87 | 22,300 |
Jan 23, 2024 | 68.39 | 68.39 | 66.17 | 66.29 | 66.00 | 15,000 |
Jan 22, 2024 | 66.30 | 68.26 | 66.27 | 67.85 | 67.56 | 14,500 |
Jan 19, 2024 | 68.06 | 68.06 | 65.89 | 66.16 | 65.87 | 16,500 |
Jan 18, 2024 | 67.50 | 68.19 | 66.70 | 67.84 | 67.55 | 9,300 |
Jan 17, 2024 | 66.00 | 67.56 | 65.80 | 67.42 | 67.13 | 9,800 |
Jan 16, 2024 | 66.48 | 66.85 | 66.03 | 66.85 | 66.56 | 13,000 |
Jan 12, 2024 | 66.85 | 67.78 | 66.63 | 67.39 | 67.10 | 10,400 |
Jan 11, 2024 | 65.98 | 66.92 | 65.67 | 66.85 | 66.56 | 11,300 |
Jan 10, 2024 | 67.06 | 68.54 | 66.50 | 66.96 | 66.67 | 17,700 |
Jan 9, 2024 | 66.53 | 67.83 | 66.50 | 67.30 | 67.01 | 12,100 |
Jan 8, 2024 | 66.69 | 67.51 | 66.50 | 67.30 | 67.01 | 10,300 |
Jan 5, 2024 | 67.41 | 68.92 | 67.20 | 67.25 | 66.96 | 22,500 |
Jan 4, 2024 | 68.65 | 68.89 | 67.71 | 68.09 | 67.79 | 13,800 |
Jan 3, 2024 | 69.15 | 69.90 | 67.91 | 67.96 | 67.67 | 24,200 |
Jan 2, 2024 | 67.70 | 69.12 | 67.66 | 68.97 | 68.67 | 18,200 |
Dec 29, 2023 | 68.95 | 68.95 | 65.38 | 67.08 | 66.79 | 76,400 |
Dec 28, 2023 | 69.29 | 69.47 | 68.78 | 69.17 | 68.87 | 14,200 |
Dec 27, 2023 | 69.00 | 69.69 | 68.50 | 69.66 | 69.36 | 14,500 |
Dec 26, 2023 | 70.59 | 70.59 | 68.73 | 69.41 | 69.11 | 17,600 |
Dec 22, 2023 | 72.76 | 72.76 | 69.46 | 69.97 | 69.67 | 30,900 |
Dec 21, 2023 | 72.20 | 73.50 | 72.20 | 73.35 | 73.03 | 14,100 |
Dec 20, 2023 | 71.29 | 73.41 | 71.29 | 71.59 | 71.28 | 20,000 |
Dec 19, 2023 | 69.76 | 72.27 | 69.76 | 71.71 | 71.40 | 20,000 |
Dec 18, 2023 | 68.89 | 71.09 | 68.65 | 69.08 | 68.78 | 22,100 |
Dec 15, 2023 | 69.34 | 69.50 | 66.96 | 68.89 | 68.59 | 40,800 |
Dec 14, 2023 | 69.00 | 71.50 | 67.91 | 69.63 | 69.33 | 26,700 |
Dec 13, 2023 | 64.25 | 69.93 | 63.46 | 69.37 | 69.07 | 26,800 |
Dec 12, 2023 | 60.59 | 66.09 | 60.59 | 64.68 | 64.40 | 44,500 |
Dec 11, 2023 | 59.19 | 59.19 | 58.18 | 58.91 | 58.65 | 19,700 |
Dec 8, 2023 | 57.28 | 59.03 | 57.28 | 59.03 | 58.77 | 15,600 |
Dec 7, 2023 | 57.07 | 57.88 | 56.82 | 57.26 | 57.01 | 13,100 |
Dec 6, 2023 | 58.27 | 58.27 | 57.20 | 57.38 | 57.13 | 12,700 |
Dec 5, 2023 | 55.51 | 58.37 | 54.91 | 58.19 | 57.94 | 29,000 |
Dec 4, 2023 | 56.61 | 57.96 | 55.05 | 55.51 | 55.27 | 27,600 |
Dec 1, 2023 | 56.52 | 57.75 | 55.82 | 56.00 | 55.76 | 18,700 |
Nov 30, 2023 | 56.90 | 57.09 | 56.51 | 56.76 | 56.51 | 7,600 |
Nov 29, 2023 | 57.10 | 57.58 | 56.79 | 56.90 | 56.65 | 11,700 |
Nov 28, 2023 | 57.61 | 57.98 | 57.01 | 57.01 | 56.76 | 8,300 |
Nov 27, 2023 | 57.80 | 58.14 | 57.30 | 57.43 | 57.18 | 10,100 |
Nov 24, 2023 | 57.55 | 58.46 | 57.55 | 57.78 | 57.53 | 6,700 |
Nov 22, 2023 | 57.66 | 58.81 | 57.66 | 58.05 | 57.80 | 12,400 |
Nov 21, 2023 | 57.93 | 58.75 | 56.93 | 57.11 | 56.86 | 14,800 |
Nov 20, 2023 | 58.00 | 58.46 | 57.01 | 57.85 | 57.60 | 14,300 |
Nov 17, 2023 | 58.08 | 58.83 | 57.47 | 57.83 | 57.58 | 20,300 |
Nov 16, 2023 | 59.01 | 59.23 | 57.25 | 57.63 | 57.38 | 21,500 |
Nov 15, 2023 | 59.13 | 61.06 | 58.66 | 58.90 | 58.64 | 15,800 |
Nov 14, 2023 | 59.68 | 59.99 | 57.38 | 59.74 | 59.48 | 33,400 |
Nov 13, 2023 | 57.76 | 59.27 | 55.55 | 58.53 | 58.28 | 11,000 |
Nov 10, 2023 | 57.97 | 58.64 | 57.20 | 57.61 | 57.36 | 13,100 |
Nov 9, 2023 | 0.29 Dividend | |||||
Nov 9, 2023 | 57.85 | 58.61 | 57.75 | 57.86 | 57.61 | 9,100 |
Nov 8, 2023 | 59.96 | 59.96 | 58.25 | 58.43 | 57.89 | 8,200 |
Nov 7, 2023 | 57.80 | 58.77 | 57.80 | 58.63 | 58.09 | 11,900 |
Nov 6, 2023 | 57.31 | 58.45 | 56.86 | 57.96 | 57.42 | 14,400 |
Nov 3, 2023 | 57.96 | 57.96 | 56.74 | 57.30 | 56.77 | 11,900 |
Nov 2, 2023 | 56.40 | 58.28 | 55.17 | 57.03 | 56.50 | 13,500 |
Nov 1, 2023 | 57.71 | 57.71 | 56.34 | 56.72 | 56.19 | 8,200 |
Oct 31, 2023 | 57.50 | 58.31 | 57.13 | 57.28 | 56.75 | 12,100 |
Oct 30, 2023 | 56.12 | 57.49 | 54.80 | 57.36 | 56.83 | 23,000 |
Oct 27, 2023 | 55.92 | 57.04 | 55.43 | 56.06 | 55.54 | 14,100 |
Oct 26, 2023 | 56.39 | 57.09 | 55.41 | 55.91 | 55.39 | 46,900 |
Oct 25, 2023 | 57.32 | 57.32 | 55.94 | 56.31 | 55.79 | 12,400 |
Oct 24, 2023 | 56.82 | 57.80 | 56.82 | 57.54 | 57.01 | 16,300 |
Oct 23, 2023 | 56.70 | 57.25 | 56.37 | 56.81 | 56.28 | 10,800 |
Oct 20, 2023 | 56.87 | 58.00 | 56.79 | 57.28 | 56.75 | 15,600 |
Oct 19, 2023 | 57.18 | 57.50 | 56.54 | 56.87 | 56.34 | 13,900 |
Oct 18, 2023 | 58.06 | 58.58 | 57.08 | 57.54 | 57.01 | 16,300 |
Oct 17, 2023 | 57.78 | 59.27 | 56.57 | 58.65 | 58.11 | 40,900 |
Oct 16, 2023 | 57.02 | 59.55 | 56.84 | 57.35 | 56.82 | 49,800 |
Oct 13, 2023 | 64.00 | 65.70 | 55.76 | 56.77 | 56.24 | 53,500 |
Oct 12, 2023 | 63.00 | 63.20 | 60.62 | 62.05 | 61.47 | 24,700 |
Oct 11, 2023 | 63.53 | 63.53 | 62.71 | 62.97 | 62.39 | 14,100 |
Oct 10, 2023 | 62.94 | 63.89 | 62.79 | 63.68 | 63.09 | 11,800 |
Oct 9, 2023 | 63.73 | 63.73 | 62.45 | 62.85 | 62.27 | 15,200 |
Oct 6, 2023 | 64.48 | 65.47 | 63.06 | 63.73 | 63.14 | 32,600 |
Oct 5, 2023 | 61.30 | 65.17 | 61.30 | 65.17 | 64.57 | 32,500 |
Oct 4, 2023 | 60.64 | 62.00 | 60.28 | 61.59 | 61.02 | 17,700 |
Oct 3, 2023 | 60.61 | 61.44 | 60.25 | 60.58 | 60.02 | 14,100 |
Oct 2, 2023 | 61.63 | 61.63 | 60.38 | 60.61 | 60.05 | 15,000 |
Sep 29, 2023 | 62.11 | 62.11 | 60.90 | 61.75 | 61.18 | 17,000 |
Sep 28, 2023 | 60.62 | 61.89 | 60.33 | 61.53 | 60.96 | 11,000 |
Sep 27, 2023 | 62.15 | 62.15 | 59.66 | 61.01 | 60.44 | 20,200 |
Sep 26, 2023 | 62.33 | 62.96 | 62.00 | 62.48 | 61.90 | 15,100 |
Sep 25, 2023 | 62.77 | 62.77 | 62.01 | 62.56 | 61.98 | 9,900 |
Sep 22, 2023 | 62.79 | 64.33 | 61.81 | 62.75 | 62.17 | 18,100 |
Sep 21, 2023 | 63.11 | 64.68 | 62.06 | 62.23 | 61.65 | 13,000 |
Sep 20, 2023 | 64.87 | 66.23 | 63.72 | 63.84 | 63.25 | 23,400 |
Sep 19, 2023 | 63.06 | 64.83 | 62.68 | 64.32 | 63.72 | 15,400 |
Sep 18, 2023 | 65.01 | 65.45 | 62.85 | 63.14 | 62.55 | 17,700 |
Sep 15, 2023 | 61.80 | 65.12 | 61.10 | 65.04 | 64.44 | 69,700 |
Sep 14, 2023 | 59.74 | 61.80 | 59.74 | 61.33 | 60.76 | 28,100 |
Sep 13, 2023 | 61.41 | 61.41 | 59.89 | 60.36 | 59.80 | 26,800 |
Sep 12, 2023 | 61.34 | 62.20 | 61.00 | 61.54 | 60.97 | 17,900 |
Sep 11, 2023 | 63.04 | 64.13 | 61.11 | 61.34 | 60.77 | 28,700 |
Sep 8, 2023 | 63.82 | 63.82 | 62.69 | 63.03 | 62.45 | 15,000 |
Sep 7, 2023 | 64.15 | 64.15 | 63.20 | 63.35 | 62.76 | 18,600 |
Sep 6, 2023 | 64.19 | 64.32 | 62.83 | 63.79 | 63.20 | 21,500 |
Sep 5, 2023 | 66.99 | 66.99 | 63.64 | 64.24 | 63.64 | 32,600 |
Sep 1, 2023 | 67.09 | 67.64 | 66.45 | 67.24 | 66.62 | 18,300 |
Aug 31, 2023 | 67.65 | 68.26 | 67.14 | 67.40 | 66.77 | 10,200 |
Aug 30, 2023 | 67.43 | 67.69 | 66.70 | 67.49 | 66.86 | 18,500 |
Aug 29, 2023 | 66.57 | 67.19 | 66.00 | 67.04 | 66.42 | 23,100 |
Aug 28, 2023 | 67.42 | 68.26 | 66.61 | 67.07 | 66.45 | 14,200 |
Aug 25, 2023 | 67.75 | 68.40 | 67.29 | 67.66 | 67.03 | 14,000 |
Aug 24, 2023 | 67.26 | 68.27 | 67.26 | 67.29 | 66.67 | 20,200 |
Aug 23, 2023 | 67.86 | 67.87 | 67.30 | 67.71 | 67.08 | 15,600 |
Aug 22, 2023 | 67.15 | 67.71 | 67.15 | 67.36 | 66.74 | 11,800 |
Aug 21, 2023 | 67.73 | 68.12 | 66.27 | 67.54 | 66.91 | 20,700 |
Aug 18, 2023 | 65.55 | 67.53 | 64.53 | 67.10 | 66.48 | 36,600 |
Aug 17, 2023 | 68.88 | 68.88 | 65.42 | 66.09 | 65.48 | 25,700 |
Aug 16, 2023 | 67.40 | 69.09 | 67.16 | 68.44 | 67.81 | 38,500 |
Aug 15, 2023 | 65.18 | 68.53 | 65.18 | 67.43 | 66.80 | 54,400 |
Aug 14, 2023 | 63.19 | 65.02 | 62.90 | 64.99 | 64.39 | 75,600 |
Aug 11, 2023 | 64.00 | 64.61 | 63.55 | 64.07 | 63.48 | 23,300 |
Aug 10, 2023 | 0.29 Dividend | |||||
Aug 10, 2023 | 64.01 | 64.61 | 63.35 | 64.13 | 63.54 | 37,700 |
Aug 9, 2023 | 64.05 | 64.69 | 63.60 | 64.00 | 63.12 | 28,700 |
Aug 8, 2023 | 63.67 | 64.53 | 63.46 | 64.32 | 63.43 | 22,500 |
Aug 7, 2023 | 63.85 | 64.17 | 63.46 | 63.69 | 62.81 | 19,700 |
Aug 4, 2023 | 63.60 | 63.92 | 62.87 | 63.70 | 62.82 | 22,600 |
Aug 3, 2023 | 63.59 | 64.61 | 63.51 | 63.71 | 62.83 | 10,100 |
Aug 2, 2023 | 64.00 | 64.54 | 63.48 | 63.61 | 62.73 | 15,100 |
Aug 1, 2023 | 62.45 | 64.17 | 62.45 | 63.89 | 63.01 | 27,400 |
Jul 31, 2023 | 63.60 | 63.90 | 62.45 | 62.77 | 61.91 | 29,800 |
Jul 28, 2023 | 63.55 | 64.15 | 63.55 | 63.62 | 62.74 | 13,400 |
Jul 27, 2023 | 64.08 | 64.75 | 63.03 | 63.55 | 62.68 | 22,600 |
Jul 26, 2023 | 62.94 | 64.07 | 62.94 | 64.06 | 63.18 | 31,500 |
Jul 25, 2023 | 63.16 | 63.87 | 62.53 | 62.85 | 61.98 | 23,700 |
Jul 24, 2023 | 63.07 | 63.76 | 62.66 | 63.34 | 62.47 | 23,700 |
Jul 21, 2023 | 63.77 | 63.99 | 62.57 | 63.09 | 62.22 | 27,400 |
Jul 20, 2023 | 63.50 | 64.11 | 62.63 | 63.77 | 62.89 | 37,600 |
Jul 19, 2023 | 61.99 | 63.64 | 61.65 | 63.64 | 62.76 | 39,200 |
Jul 18, 2023 | 61.94 | 62.79 | 61.17 | 62.08 | 61.23 | 63,400 |
Jul 17, 2023 | 62.15 | 63.01 | 62.15 | 62.31 | 61.45 | 54,100 |
Jul 14, 2023 | 63.86 | 63.86 | 62.30 | 62.46 | 61.60 | 34,400 |
Jul 13, 2023 | 62.55 | 63.51 | 62.07 | 63.42 | 62.55 | 31,800 |
Jul 12, 2023 | 62.88 | 63.05 | 62.05 | 62.53 | 61.67 | 40,800 |
Jul 11, 2023 | 62.00 | 63.50 | 62.00 | 62.79 | 61.93 | 49,100 |
Jul 10, 2023 | 63.08 | 63.90 | 61.57 | 61.94 | 61.09 | 53,600 |
Jul 7, 2023 | 62.00 | 64.00 | 61.79 | 62.92 | 62.05 | 56,900 |
Jul 6, 2023 | 60.06 | 62.27 | 59.28 | 61.95 | 61.10 | 68,600 |
Jul 5, 2023 | 59.16 | 60.82 | 58.61 | 60.66 | 59.82 | 42,900 |
Jul 3, 2023 | 59.00 | 59.44 | 58.52 | 59.14 | 58.33 | 21,100 |
Jun 30, 2023 | 58.91 | 60.00 | 57.88 | 58.99 | 58.18 | 133,900 |
Jun 29, 2023 | 58.40 | 59.19 | 57.42 | 58.49 | 57.68 | 41,800 |
Jun 28, 2023 | 57.23 | 59.00 | 57.23 | 58.39 | 57.59 | 51,900 |
Jun 27, 2023 | 56.69 | 59.12 | 56.69 | 57.44 | 56.65 | 55,500 |
Jun 26, 2023 | 53.93 | 57.45 | 53.76 | 56.94 | 56.16 | 87,300 |
Jun 23, 2023 | 56.48 | 57.84 | 52.64 | 53.95 | 53.21 | 695,000 |
Jun 22, 2023 | 55.84 | 58.34 | 55.26 | 56.23 | 55.46 | 64,300 |
Jun 21, 2023 | 57.33 | 58.29 | 56.35 | 56.35 | 55.57 | 75,900 |
Jun 20, 2023 | 54.93 | 57.90 | 54.47 | 57.42 | 56.63 | 82,100 |
Jun 16, 2023 | 50.43 | 54.97 | 50.13 | 54.91 | 54.15 | 107,000 |
Jun 15, 2023 | 49.69 | 50.93 | 49.69 | 50.82 | 50.12 | 43,300 |
Jun 14, 2023 | 49.80 | 50.67 | 49.31 | 49.86 | 49.17 | 75,900 |
Jun 13, 2023 | 50.09 | 51.00 | 49.62 | 50.10 | 49.41 | 71,000 |
Jun 12, 2023 | 48.62 | 52.72 | 48.50 | 50.67 | 49.97 | 104,800 |
Jun 9, 2023 | 44.84 | 47.09 | 44.25 | 47.07 | 46.42 | 112,200 |
Jun 8, 2023 | 39.51 | 40.71 | 39.46 | 40.55 | 39.99 | 22,100 |
Jun 7, 2023 | 38.80 | 39.84 | 38.56 | 39.27 | 38.73 | 20,500 |
Jun 6, 2023 | 38.99 | 39.07 | 38.37 | 38.86 | 38.33 | 21,700 |
Jun 5, 2023 | 39.88 | 39.88 | 37.86 | 38.29 | 37.76 | 16,800 |
Jun 2, 2023 | 38.15 | 39.96 | 37.95 | 39.56 | 39.02 | 18,500 |
Jun 1, 2023 | 37.61 | 38.56 | 37.42 | 37.88 | 37.36 | 17,500 |
May 31, 2023 | 37.14 | 38.38 | 36.84 | 37.97 | 37.45 | 8,100 |
May 30, 2023 | 38.26 | 38.27 | 37.10 | 37.54 | 37.02 | 16,100 |
May 26, 2023 | 38.52 | 39.10 | 38.06 | 38.26 | 37.73 | 10,800 |
May 25, 2023 | 37.95 | 39.02 | 37.66 | 38.37 | 37.84 | 15,200 |
May 24, 2023 | 38.82 | 38.83 | 37.81 | 37.94 | 37.42 | 12,900 |
May 23, 2023 | 38.20 | 39.26 | 38.00 | 38.87 | 38.33 | 17,900 |
May 22, 2023 | 40.87 | 40.89 | 38.22 | 38.26 | 37.73 | 29,600 |
May 19, 2023 | 40.77 | 41.16 | 39.80 | 40.88 | 40.32 | 13,300 |
May 18, 2023 | 41.09 | 41.27 | 39.86 | 40.34 | 39.78 | 15,400 |
May 17, 2023 | 39.88 | 41.52 | 39.75 | 41.28 | 40.71 | 11,500 |
May 16, 2023 | 40.61 | 40.70 | 39.52 | 40.03 | 39.48 | 19,200 |
May 15, 2023 | 40.28 | 41.15 | 40.11 | 41.15 | 40.58 | 11,900 |
May 12, 2023 | 40.30 | 40.93 | 39.85 | 40.55 | 39.99 | 9,100 |
May 11, 2023 | 0.28 Dividend | |||||
May 11, 2023 | 39.89 | 40.30 | 39.24 | 40.19 | 39.64 | 10,400 |
May 10, 2023 | 41.29 | 41.99 | 40.10 | 40.24 | 39.41 | 11,000 |
May 9, 2023 | 41.24 | 41.67 | 39.98 | 41.26 | 40.41 | 8,900 |
May 8, 2023 | 42.04 | 42.07 | 41.05 | 41.81 | 40.95 | 13,700 |
May 5, 2023 | 42.54 | 42.57 | 41.71 | 42.04 | 41.17 | 11,300 |
May 4, 2023 | 42.81 | 42.81 | 41.70 | 42.24 | 41.37 | 12,100 |
May 3, 2023 | 42.16 | 43.46 | 41.74 | 43.04 | 42.15 | 16,400 |
May 2, 2023 | 41.75 | 42.88 | 40.78 | 42.59 | 41.71 | 10,300 |
May 1, 2023 | 42.15 | 42.27 | 41.07 | 42.27 | 41.40 | 16,000 |
Apr 28, 2023 | 42.06 | 42.71 | 41.32 | 42.38 | 41.51 | 16,400 |
Apr 27, 2023 | 43.00 | 43.10 | 41.83 | 42.43 | 41.55 | 8,500 |
Apr 26, 2023 | 42.62 | 43.32 | 42.33 | 42.92 | 42.03 | 17,600 |
Apr 25, 2023 | 44.95 | 45.59 | 42.37 | 42.62 | 41.74 | 44,200 |
Apr 24, 2023 | 44.16 | 44.94 | 43.32 | 44.94 | 44.01 | 25,200 |
Related Tickers
ALB-PA Albemarle Corporation
52.22
-1.14%
HWKN Hawkins, Inc.
76.61
-0.45%
SXT Sensient Technologies Corporation
70.42
+0.75%
KOP Koppers Holdings Inc.
52.54
-1.79%
KWR Quaker Chemical Corporation
187.36
-2.08%
SCL Stepan Company
84.03
-1.44%
IOSP Innospec Inc.
121.53
-1.15%
OEC Orion S.A.
23.40
-2.26%
AVNT Avient Corporation
42.68
-1.45%
MTX Minerals Technologies Inc.
71.23
-1.32%