NYSE - Delayed Quote • USD
Oshkosh Corporation (OSK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:49 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 | 124.89 | 125.00 | 115.56 | 118.69 | 118.69 | 1,204,700 |
Apr 24, 2024 | 120.10 | 121.64 | 119.69 | 121.25 | 121.25 | 518,600 |
Apr 23, 2024 | 120.19 | 122.03 | 119.08 | 120.47 | 120.47 | 460,700 |
Apr 22, 2024 | 117.99 | 120.10 | 116.82 | 119.59 | 119.59 | 334,200 |
Apr 19, 2024 | 117.52 | 118.76 | 116.47 | 117.72 | 117.72 | 371,200 |
Apr 18, 2024 | 119.12 | 120.05 | 117.25 | 117.66 | 117.66 | 374,000 |
Apr 17, 2024 | 120.82 | 120.82 | 117.53 | 118.61 | 118.61 | 322,800 |
Apr 16, 2024 | 119.42 | 120.90 | 118.55 | 120.06 | 120.06 | 304,000 |
Apr 15, 2024 | 123.29 | 123.86 | 120.10 | 120.33 | 120.33 | 416,800 |
Apr 12, 2024 | 122.77 | 123.85 | 121.60 | 122.01 | 122.01 | 308,000 |
Apr 11, 2024 | 124.25 | 124.42 | 123.19 | 123.64 | 123.64 | 334,700 |
Apr 10, 2024 | 123.12 | 125.08 | 122.11 | 124.24 | 124.24 | 288,200 |
Apr 9, 2024 | 127.68 | 127.94 | 124.97 | 125.08 | 125.08 | 487,000 |
Apr 8, 2024 | 127.43 | 127.98 | 126.47 | 126.96 | 126.96 | 405,000 |
Apr 5, 2024 | 125.09 | 127.70 | 125.09 | 127.15 | 127.15 | 343,300 |
Apr 4, 2024 | 127.98 | 127.98 | 123.84 | 124.61 | 124.61 | 458,800 |
Apr 3, 2024 | 123.40 | 127.21 | 122.96 | 126.96 | 126.96 | 611,300 |
Apr 2, 2024 | 122.41 | 123.76 | 122.22 | 123.30 | 123.30 | 339,700 |
Apr 1, 2024 | 125.00 | 125.35 | 123.00 | 123.17 | 123.17 | 333,300 |
Mar 28, 2024 | 123.50 | 124.99 | 123.34 | 124.71 | 124.71 | 506,600 |
Mar 27, 2024 | 121.50 | 123.62 | 120.34 | 123.55 | 123.55 | 365,300 |
Mar 26, 2024 | 120.38 | 121.18 | 120.18 | 120.38 | 120.38 | 326,400 |
Mar 25, 2024 | 119.80 | 121.02 | 119.80 | 120.22 | 120.22 | 326,600 |
Mar 22, 2024 | 121.33 | 121.65 | 119.77 | 119.86 | 119.86 | 409,600 |
Mar 21, 2024 | 119.22 | 121.87 | 118.77 | 121.33 | 121.33 | 502,000 |
Mar 20, 2024 | 117.14 | 119.18 | 116.81 | 118.45 | 118.45 | 485,200 |
Mar 19, 2024 | 115.99 | 118.24 | 115.99 | 117.42 | 117.42 | 500,800 |
Mar 18, 2024 | 115.32 | 116.67 | 115.01 | 116.40 | 116.40 | 651,100 |
Mar 15, 2024 | 113.99 | 116.64 | 113.99 | 115.16 | 115.16 | 1,086,100 |
Mar 14, 2024 | 116.03 | 116.20 | 113.78 | 114.62 | 114.62 | 471,800 |
Mar 13, 2024 | 114.26 | 116.67 | 114.26 | 115.97 | 115.97 | 410,500 |
Mar 12, 2024 | 115.58 | 115.78 | 114.12 | 114.61 | 114.61 | 361,000 |
Mar 11, 2024 | 113.65 | 115.76 | 113.28 | 115.35 | 115.35 | 634,400 |
Mar 8, 2024 | 114.85 | 116.47 | 113.61 | 114.25 | 114.25 | 513,000 |
Mar 7, 2024 | 112.04 | 114.18 | 112.04 | 114.02 | 114.02 | 429,300 |
Mar 6, 2024 | 109.28 | 112.15 | 108.70 | 111.28 | 111.28 | 518,000 |
Mar 5, 2024 | 111.24 | 111.24 | 108.25 | 108.44 | 108.44 | 646,400 |
Mar 4, 2024 | 112.35 | 113.40 | 111.97 | 112.00 | 112.00 | 543,000 |
Mar 1, 2024 | 112.49 | 112.65 | 111.07 | 111.79 | 111.79 | 523,100 |
Feb 29, 2024 | 110.35 | 111.06 | 109.27 | 110.86 | 110.86 | 668,700 |
Feb 28, 2024 | 109.31 | 110.51 | 109.01 | 109.56 | 109.56 | 445,800 |
Feb 27, 2024 | 109.49 | 109.61 | 108.59 | 109.47 | 109.47 | 525,200 |
Feb 26, 2024 | 108.53 | 109.24 | 107.83 | 109.08 | 109.08 | 467,600 |
Feb 23, 2024 | 108.00 | 109.26 | 107.24 | 108.86 | 108.86 | 712,300 |
Feb 22, 2024 | 109.77 | 109.77 | 107.17 | 107.49 | 107.49 | 667,900 |
Feb 21, 2024 | 108.25 | 109.57 | 107.85 | 109.02 | 109.02 | 472,400 |
Feb 20, 2024 | 107.38 | 108.46 | 106.73 | 108.25 | 108.25 | 647,200 |
Feb 16, 2024 | 111.10 | 111.99 | 108.47 | 108.65 | 108.65 | 539,500 |
Feb 15, 2024 | 110.22 | 111.74 | 109.81 | 111.66 | 111.66 | 403,200 |
Feb 14, 2024 | 0.46 Dividend | |||||
Feb 14, 2024 | 108.16 | 110.52 | 108.16 | 110.43 | 110.43 | 505,900 |
Feb 13, 2024 | 110.04 | 110.05 | 106.98 | 107.88 | 107.42 | 816,200 |
Feb 12, 2024 | 112.07 | 113.77 | 111.82 | 113.32 | 112.84 | 408,500 |
Feb 9, 2024 | 113.00 | 113.08 | 110.90 | 111.89 | 111.41 | 605,700 |
Feb 8, 2024 | 112.24 | 113.25 | 111.75 | 113.13 | 112.65 | 499,700 |
Feb 7, 2024 | 112.60 | 113.02 | 111.30 | 111.90 | 111.42 | 794,900 |
Feb 6, 2024 | 112.15 | 112.88 | 110.87 | 111.92 | 111.44 | 799,300 |
Feb 5, 2024 | 112.50 | 112.98 | 110.82 | 112.15 | 111.67 | 344,200 |
Feb 2, 2024 | 112.15 | 113.97 | 111.92 | 113.43 | 112.95 | 372,700 |
Feb 1, 2024 | 111.20 | 112.98 | 110.15 | 112.72 | 112.24 | 488,000 |
Jan 31, 2024 | 114.26 | 114.44 | 109.82 | 110.10 | 109.63 | 747,400 |
Jan 30, 2024 | 110.00 | 115.63 | 107.11 | 113.97 | 113.48 | 1,440,200 |
Jan 29, 2024 | 110.34 | 113.09 | 110.27 | 112.80 | 112.32 | 1,034,600 |
Jan 26, 2024 | 110.79 | 112.27 | 110.42 | 110.48 | 110.01 | 472,600 |
Jan 25, 2024 | 108.68 | 113.08 | 108.67 | 110.55 | 110.08 | 805,500 |
Jan 24, 2024 | 108.89 | 109.08 | 106.11 | 106.62 | 106.17 | 454,700 |
Jan 23, 2024 | 109.55 | 109.73 | 107.47 | 108.00 | 107.54 | 389,100 |
Jan 22, 2024 | 107.43 | 109.93 | 107.43 | 108.48 | 108.02 | 475,300 |
Jan 19, 2024 | 104.81 | 106.92 | 103.62 | 106.89 | 106.43 | 581,200 |
Jan 18, 2024 | 104.00 | 105.12 | 103.27 | 104.78 | 104.33 | 343,800 |
Jan 17, 2024 | 103.84 | 104.29 | 102.67 | 103.16 | 102.72 | 371,500 |
Jan 16, 2024 | 104.64 | 105.50 | 103.85 | 105.46 | 105.01 | 255,300 |
Jan 12, 2024 | 107.23 | 107.55 | 105.13 | 105.50 | 105.05 | 221,300 |
Jan 11, 2024 | 105.85 | 106.32 | 104.65 | 106.05 | 105.60 | 273,800 |
Jan 10, 2024 | 106.49 | 106.97 | 105.25 | 106.13 | 105.68 | 306,900 |
Jan 9, 2024 | 105.46 | 106.61 | 104.48 | 106.50 | 106.05 | 336,200 |
Jan 8, 2024 | 104.89 | 106.59 | 103.94 | 106.44 | 105.99 | 361,300 |
Jan 5, 2024 | 103.36 | 105.91 | 103.21 | 105.29 | 104.84 | 421,600 |
Jan 4, 2024 | 103.86 | 104.73 | 103.68 | 103.80 | 103.36 | 373,500 |
Jan 3, 2024 | 106.18 | 106.18 | 103.72 | 103.78 | 103.34 | 404,200 |
Jan 2, 2024 | 107.78 | 109.02 | 106.94 | 107.33 | 106.87 | 424,200 |
Dec 29, 2023 | 109.11 | 109.90 | 108.08 | 108.41 | 107.95 | 424,400 |
Dec 28, 2023 | 107.98 | 109.42 | 107.98 | 109.22 | 108.75 | 320,500 |
Dec 27, 2023 | 109.05 | 109.41 | 108.19 | 108.44 | 107.98 | 236,600 |
Dec 26, 2023 | 107.90 | 109.76 | 107.86 | 109.15 | 108.68 | 407,800 |
Dec 22, 2023 | 107.11 | 108.37 | 106.64 | 107.69 | 107.23 | 246,900 |
Dec 21, 2023 | 106.93 | 107.14 | 106.05 | 106.95 | 106.49 | 350,600 |
Dec 20, 2023 | 107.88 | 108.99 | 105.72 | 105.79 | 105.34 | 485,000 |
Dec 19, 2023 | 107.00 | 108.54 | 106.61 | 108.46 | 108.00 | 389,500 |
Dec 18, 2023 | 107.69 | 107.87 | 105.06 | 105.95 | 105.50 | 599,100 |
Dec 15, 2023 | 107.00 | 108.58 | 106.62 | 107.30 | 106.84 | 909,000 |
Dec 14, 2023 | 104.89 | 108.17 | 104.89 | 107.38 | 106.92 | 588,200 |
Dec 13, 2023 | 101.05 | 103.38 | 99.69 | 103.23 | 102.79 | 518,600 |
Dec 12, 2023 | 101.84 | 101.98 | 100.56 | 101.06 | 100.63 | 370,100 |
Dec 11, 2023 | 100.08 | 102.00 | 100.06 | 101.88 | 101.45 | 481,100 |
Dec 8, 2023 | 98.67 | 100.67 | 98.67 | 99.82 | 99.39 | 280,800 |
Dec 7, 2023 | 98.60 | 99.50 | 98.03 | 98.82 | 98.40 | 441,800 |
Dec 6, 2023 | 98.91 | 100.55 | 98.46 | 98.66 | 98.24 | 271,800 |
Dec 5, 2023 | 99.27 | 99.48 | 98.13 | 98.44 | 98.02 | 289,100 |
Dec 4, 2023 | 99.19 | 100.63 | 98.85 | 99.89 | 99.46 | 453,300 |
Dec 1, 2023 | 97.44 | 100.09 | 97.44 | 99.97 | 99.54 | 474,000 |
Nov 30, 2023 | 97.22 | 97.81 | 96.47 | 97.29 | 96.88 | 487,200 |
Nov 29, 2023 | 96.83 | 97.97 | 96.23 | 96.74 | 96.33 | 462,600 |
Nov 28, 2023 | 96.79 | 97.31 | 95.55 | 95.87 | 95.46 | 316,600 |
Nov 27, 2023 | 96.78 | 97.40 | 96.38 | 97.09 | 96.68 | 423,500 |
Nov 24, 2023 | 96.55 | 98.23 | 96.31 | 97.35 | 96.93 | 200,600 |
Nov 22, 2023 | 95.48 | 96.61 | 94.85 | 96.29 | 95.88 | 380,600 |
Nov 21, 2023 | 95.15 | 96.28 | 94.46 | 95.99 | 95.58 | 398,800 |
Nov 20, 2023 | 97.42 | 97.42 | 95.63 | 95.71 | 95.30 | 373,800 |
Nov 17, 2023 | 96.70 | 97.65 | 96.08 | 97.62 | 97.20 | 442,100 |
Nov 16, 2023 | 96.55 | 97.34 | 95.43 | 95.57 | 95.16 | 760,400 |
Nov 15, 2023 | 98.16 | 98.83 | 96.89 | 97.07 | 96.66 | 452,100 |
Nov 14, 2023 | 96.63 | 99.30 | 96.25 | 98.00 | 97.58 | 754,300 |
Nov 13, 2023 | 94.15 | 95.85 | 93.27 | 94.75 | 94.35 | 694,300 |
Nov 10, 2023 | 0.41 Dividend | |||||
Nov 10, 2023 | 91.13 | 93.11 | 90.56 | 92.85 | 92.45 | 377,500 |
Nov 9, 2023 | 92.47 | 93.00 | 90.85 | 91.16 | 90.36 | 337,000 |
Nov 8, 2023 | 92.51 | 93.44 | 90.95 | 91.63 | 90.83 | 612,500 |
Nov 7, 2023 | 91.16 | 92.26 | 90.98 | 92.21 | 91.40 | 501,100 |
Nov 6, 2023 | 94.83 | 94.88 | 91.28 | 92.03 | 91.23 | 735,900 |
Nov 3, 2023 | 93.50 | 95.44 | 93.50 | 94.48 | 93.65 | 698,100 |
Nov 2, 2023 | 90.67 | 92.22 | 90.07 | 92.00 | 91.20 | 733,700 |
Nov 1, 2023 | 87.55 | 89.03 | 86.89 | 89.00 | 88.22 | 658,700 |
Oct 31, 2023 | 86.98 | 87.92 | 86.37 | 87.73 | 86.96 | 674,900 |
Oct 30, 2023 | 87.32 | 88.17 | 86.37 | 88.04 | 87.27 | 783,500 |
Oct 27, 2023 | 89.66 | 89.69 | 86.10 | 86.33 | 85.58 | 847,900 |
Oct 26, 2023 | 90.41 | 92.08 | 87.93 | 89.86 | 89.07 | 1,061,200 |
Oct 25, 2023 | 88.80 | 89.32 | 86.82 | 86.86 | 86.10 | 867,900 |
Oct 24, 2023 | 89.37 | 89.97 | 88.69 | 88.76 | 87.98 | 582,900 |
Oct 23, 2023 | 88.74 | 90.04 | 88.14 | 88.51 | 87.74 | 568,200 |
Oct 20, 2023 | 89.64 | 90.40 | 88.83 | 88.87 | 88.09 | 761,400 |
Oct 19, 2023 | 92.00 | 92.42 | 89.18 | 89.94 | 89.15 | 671,400 |
Oct 18, 2023 | 95.25 | 95.91 | 92.31 | 92.42 | 91.61 | 765,500 |
Oct 17, 2023 | 95.14 | 97.51 | 94.87 | 96.66 | 95.81 | 609,700 |
Oct 16, 2023 | 94.65 | 96.73 | 94.65 | 95.82 | 94.98 | 678,700 |
Oct 13, 2023 | 95.13 | 95.81 | 93.34 | 93.65 | 92.83 | 513,600 |
Oct 12, 2023 | 96.02 | 96.02 | 93.51 | 94.27 | 93.45 | 274,900 |
Oct 11, 2023 | 94.95 | 95.82 | 94.55 | 95.73 | 94.89 | 303,000 |
Oct 10, 2023 | 94.08 | 95.78 | 94.08 | 94.64 | 93.81 | 410,800 |
Oct 9, 2023 | 91.66 | 93.51 | 91.19 | 93.44 | 92.62 | 536,700 |
Oct 6, 2023 | 90.34 | 92.96 | 89.39 | 92.09 | 91.28 | 678,200 |
Oct 5, 2023 | 91.88 | 92.41 | 90.37 | 90.48 | 89.69 | 678,700 |
Oct 4, 2023 | 93.50 | 93.70 | 91.20 | 92.18 | 91.37 | 665,700 |
Oct 3, 2023 | 93.86 | 94.56 | 93.06 | 93.77 | 92.95 | 514,900 |
Oct 2, 2023 | 95.58 | 96.26 | 93.86 | 94.42 | 93.59 | 753,900 |
Sep 29, 2023 | 96.65 | 96.93 | 95.07 | 95.43 | 94.60 | 1,049,600 |
Sep 28, 2023 | 93.89 | 97.02 | 93.61 | 95.79 | 94.95 | 736,900 |
Sep 27, 2023 | 96.03 | 97.10 | 95.57 | 96.68 | 95.83 | 460,500 |
Sep 26, 2023 | 95.41 | 96.67 | 95.14 | 95.15 | 94.32 | 345,700 |
Sep 25, 2023 | 95.00 | 97.11 | 94.76 | 96.20 | 95.36 | 348,800 |
Sep 22, 2023 | 96.60 | 97.12 | 95.43 | 95.48 | 94.65 | 302,400 |
Sep 21, 2023 | 97.81 | 97.83 | 96.44 | 96.57 | 95.73 | 370,500 |
Sep 20, 2023 | 98.79 | 100.78 | 98.58 | 98.64 | 97.78 | 399,700 |
Sep 19, 2023 | 98.40 | 99.40 | 98.23 | 98.24 | 97.38 | 453,400 |
Sep 18, 2023 | 98.52 | 99.62 | 98.26 | 98.62 | 97.76 | 411,100 |
Sep 15, 2023 | 99.47 | 99.52 | 97.52 | 98.27 | 97.41 | 974,200 |
Sep 14, 2023 | 100.90 | 101.50 | 99.59 | 100.25 | 99.37 | 487,200 |
Sep 13, 2023 | 100.55 | 101.13 | 99.00 | 99.83 | 98.96 | 420,700 |
Sep 12, 2023 | 101.47 | 102.61 | 100.56 | 100.96 | 100.08 | 350,700 |
Sep 11, 2023 | 102.72 | 102.91 | 101.05 | 101.82 | 100.93 | 298,900 |
Sep 8, 2023 | 101.07 | 102.30 | 100.04 | 101.82 | 100.93 | 430,400 |
Sep 7, 2023 | 101.43 | 101.89 | 98.72 | 100.63 | 99.75 | 554,800 |
Sep 6, 2023 | 102.52 | 103.56 | 101.52 | 102.30 | 101.41 | 536,700 |
Sep 5, 2023 | 105.48 | 105.82 | 102.66 | 102.69 | 101.79 | 480,400 |
Sep 1, 2023 | 104.66 | 106.15 | 104.66 | 106.13 | 105.20 | 386,700 |
Aug 31, 2023 | 104.07 | 104.87 | 103.54 | 103.83 | 102.92 | 538,700 |
Aug 30, 2023 | 102.02 | 103.95 | 101.93 | 103.23 | 102.33 | 502,500 |
Aug 29, 2023 | 99.80 | 102.03 | 99.80 | 101.98 | 101.09 | 354,500 |
Aug 28, 2023 | 99.22 | 100.82 | 99.13 | 100.00 | 99.13 | 339,600 |
Aug 25, 2023 | 99.35 | 100.08 | 98.01 | 99.22 | 98.35 | 385,200 |
Aug 24, 2023 | 98.28 | 99.86 | 98.21 | 98.57 | 97.71 | 442,400 |
Aug 23, 2023 | 97.71 | 99.13 | 97.50 | 99.02 | 98.15 | 657,500 |
Aug 22, 2023 | 98.32 | 98.63 | 97.27 | 97.84 | 96.98 | 749,200 |
Aug 21, 2023 | 98.94 | 99.66 | 97.31 | 98.00 | 97.14 | 627,500 |
Aug 18, 2023 | 98.19 | 99.49 | 97.80 | 98.89 | 98.03 | 485,500 |
Aug 17, 2023 | 99.46 | 99.95 | 98.50 | 99.14 | 98.27 | 654,900 |
Aug 16, 2023 | 0.41 Dividend | |||||
Aug 16, 2023 | 100.70 | 101.56 | 99.11 | 99.26 | 98.39 | 356,500 |
Aug 15, 2023 | 101.14 | 101.56 | 99.64 | 101.38 | 100.09 | 665,300 |
Aug 14, 2023 | 102.81 | 102.81 | 101.09 | 101.91 | 100.61 | 853,800 |
Aug 11, 2023 | 102.50 | 103.72 | 101.84 | 103.69 | 102.37 | 596,800 |
Aug 10, 2023 | 104.35 | 104.38 | 102.06 | 102.87 | 101.56 | 1,014,300 |
Aug 9, 2023 | 105.16 | 105.70 | 103.86 | 104.14 | 102.81 | 578,100 |
Aug 8, 2023 | 105.02 | 105.38 | 103.23 | 104.38 | 103.05 | 980,000 |
Aug 7, 2023 | 104.75 | 106.65 | 104.75 | 106.14 | 104.79 | 786,600 |
Aug 4, 2023 | 104.54 | 105.20 | 103.01 | 104.45 | 103.12 | 884,700 |
Aug 3, 2023 | 101.27 | 104.03 | 100.44 | 103.74 | 102.42 | 868,700 |
Aug 2, 2023 | 103.31 | 103.76 | 101.59 | 101.91 | 100.61 | 1,159,700 |
Aug 1, 2023 | 99.00 | 102.87 | 98.01 | 101.41 | 100.12 | 1,780,000 |
Jul 31, 2023 | 91.00 | 92.29 | 90.85 | 92.07 | 90.90 | 608,200 |
Jul 28, 2023 | 90.43 | 91.15 | 89.78 | 90.57 | 89.42 | 311,000 |
Jul 27, 2023 | 89.96 | 90.51 | 88.94 | 89.52 | 88.38 | 453,200 |
Jul 26, 2023 | 90.03 | 91.17 | 89.07 | 89.75 | 88.61 | 458,200 |
Jul 25, 2023 | 91.05 | 91.16 | 89.81 | 90.23 | 89.08 | 479,400 |
Jul 24, 2023 | 91.00 | 92.15 | 91.00 | 91.33 | 90.17 | 244,300 |
Jul 21, 2023 | 92.19 | 92.19 | 90.81 | 90.85 | 89.69 | 213,900 |
Jul 20, 2023 | 92.88 | 92.98 | 91.16 | 92.00 | 90.83 | 288,600 |
Jul 19, 2023 | 91.33 | 92.51 | 91.13 | 91.99 | 90.82 | 389,100 |
Jul 18, 2023 | 89.50 | 92.98 | 89.50 | 91.52 | 90.35 | 728,800 |
Jul 17, 2023 | 88.92 | 90.03 | 88.54 | 89.09 | 87.95 | 298,500 |
Jul 14, 2023 | 90.34 | 90.64 | 88.43 | 89.20 | 88.06 | 359,900 |
Jul 13, 2023 | 89.87 | 90.88 | 89.68 | 90.64 | 89.48 | 403,900 |
Jul 12, 2023 | 90.63 | 90.80 | 89.49 | 89.75 | 88.61 | 514,500 |
Jul 11, 2023 | 88.26 | 89.43 | 88.13 | 89.29 | 88.15 | 357,900 |
Jul 10, 2023 | 87.00 | 88.46 | 87.00 | 87.87 | 86.75 | 422,900 |
Jul 7, 2023 | 85.54 | 88.52 | 85.54 | 87.29 | 86.18 | 575,200 |
Jul 6, 2023 | 84.75 | 85.77 | 84.60 | 85.46 | 84.37 | 570,700 |
Jul 5, 2023 | 86.76 | 87.27 | 85.33 | 85.40 | 84.31 | 486,300 |
Jul 3, 2023 | 86.28 | 87.51 | 86.28 | 87.34 | 86.23 | 205,000 |
Jun 30, 2023 | 85.50 | 87.36 | 85.15 | 86.59 | 85.49 | 570,200 |
Jun 29, 2023 | 83.29 | 84.71 | 83.25 | 84.62 | 83.54 | 433,000 |
Jun 28, 2023 | 82.50 | 83.40 | 81.51 | 82.98 | 81.92 | 345,500 |
Jun 27, 2023 | 81.24 | 82.67 | 80.28 | 82.48 | 81.43 | 593,700 |
Jun 26, 2023 | 80.82 | 81.99 | 80.82 | 81.43 | 80.39 | 361,700 |
Jun 23, 2023 | 81.00 | 81.19 | 80.07 | 80.83 | 79.80 | 542,200 |
Jun 22, 2023 | 82.81 | 82.81 | 81.32 | 81.92 | 80.88 | 361,800 |
Jun 21, 2023 | 82.65 | 83.81 | 82.16 | 83.05 | 81.99 | 395,000 |
Jun 20, 2023 | 82.81 | 84.10 | 82.20 | 83.39 | 82.33 | 512,900 |
Jun 16, 2023 | 84.47 | 84.47 | 82.77 | 83.61 | 82.54 | 744,600 |
Jun 15, 2023 | 82.67 | 84.27 | 82.67 | 84.16 | 83.09 | 428,800 |
Jun 14, 2023 | 84.75 | 85.41 | 82.64 | 83.03 | 81.97 | 437,900 |
Jun 13, 2023 | 84.24 | 85.82 | 84.14 | 84.69 | 83.61 | 653,000 |
Jun 12, 2023 | 83.37 | 84.29 | 82.29 | 83.87 | 82.80 | 633,500 |
Jun 9, 2023 | 84.50 | 84.64 | 82.75 | 83.20 | 82.14 | 486,100 |
Jun 8, 2023 | 84.87 | 85.40 | 83.91 | 84.49 | 83.41 | 525,500 |
Jun 7, 2023 | 83.52 | 85.21 | 82.82 | 84.97 | 83.89 | 769,800 |
Jun 6, 2023 | 80.75 | 83.62 | 80.51 | 83.09 | 82.03 | 469,700 |
Jun 5, 2023 | 81.09 | 81.32 | 78.88 | 80.93 | 79.90 | 808,800 |
Jun 2, 2023 | 78.80 | 82.25 | 78.00 | 81.80 | 80.76 | 840,500 |
Jun 1, 2023 | 73.92 | 77.78 | 73.92 | 77.19 | 76.21 | 919,700 |
May 31, 2023 | 74.46 | 75.65 | 73.64 | 73.83 | 72.89 | 779,100 |
May 30, 2023 | 74.31 | 75.50 | 73.76 | 74.96 | 74.00 | 572,600 |
May 26, 2023 | 74.51 | 74.79 | 73.62 | 73.93 | 72.99 | 359,800 |
May 25, 2023 | 73.38 | 74.73 | 72.79 | 74.09 | 73.15 | 351,100 |
May 24, 2023 | 73.83 | 74.31 | 72.47 | 73.71 | 72.77 | 326,400 |
May 23, 2023 | 74.33 | 75.56 | 73.78 | 74.26 | 73.31 | 297,300 |
May 22, 2023 | 74.23 | 74.92 | 73.55 | 74.76 | 73.81 | 249,500 |
May 19, 2023 | 76.69 | 76.74 | 73.94 | 74.07 | 73.13 | 331,800 |
May 18, 2023 | 74.32 | 76.06 | 73.77 | 75.80 | 74.83 | 433,700 |
May 17, 2023 | 73.50 | 74.99 | 73.31 | 74.74 | 73.79 | 403,400 |
May 16, 2023 | 73.30 | 73.96 | 72.09 | 72.90 | 71.97 | 320,100 |
May 15, 2023 | 73.44 | 74.64 | 73.11 | 73.99 | 73.05 | 399,300 |
May 12, 2023 | 0.41 Dividend | |||||
May 12, 2023 | 74.05 | 74.25 | 72.76 | 73.09 | 72.16 | 368,800 |
May 11, 2023 | 73.28 | 74.27 | 73.01 | 74.01 | 72.66 | 462,700 |
May 10, 2023 | 76.12 | 76.12 | 73.45 | 74.34 | 72.99 | 377,500 |
May 9, 2023 | 75.07 | 75.47 | 74.34 | 75.04 | 73.67 | 539,000 |
May 8, 2023 | 76.66 | 76.84 | 75.46 | 76.02 | 74.63 | 341,800 |
May 5, 2023 | 75.84 | 76.48 | 75.59 | 75.97 | 74.59 | 414,900 |
May 4, 2023 | 77.82 | 77.82 | 74.07 | 74.53 | 73.17 | 524,600 |
May 3, 2023 | 78.62 | 79.76 | 78.02 | 78.17 | 76.75 | 652,400 |
May 2, 2023 | 77.95 | 78.49 | 75.53 | 78.21 | 76.78 | 699,000 |
May 1, 2023 | 76.74 | 78.57 | 76.69 | 77.95 | 76.53 | 660,900 |
Apr 28, 2023 | 76.42 | 77.74 | 76.42 | 76.52 | 75.13 | 823,900 |
Apr 27, 2023 | 81.01 | 81.16 | 73.02 | 76.50 | 75.11 | 1,555,300 |
Apr 26, 2023 | 76.80 | 77.63 | 76.24 | 76.35 | 74.96 | 699,000 |
Related Tickers
TEX Terex Corporation
59.90
-1.22%
PCAR PACCAR Inc
112.62
-0.98%
MTW The Manitowoc Company, Inc.
12.79
-2.14%
AGCO AGCO Corporation
117.67
-0.86%
REVG REV Group, Inc.
21.75
-0.73%
SHYF The Shyft Group, Inc.
11.23
+4.56%
HY Hyster-Yale Materials Handling, Inc.
60.05
-1.30%
CNHI CNH Industrial N.V.
11.38
-0.18%
WNC Wabash National Corporation
24.00
-1.72%
LNN Lindsay Corporation
117.40
+0.89%