NasdaqGS - Delayed Quote • USD
Pool Corporation (POOL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:57 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 19, 2024 | 362.91 | 365.64 | 360.94 | 361.13 | 361.13 | 329,100 |
Apr 18, 2024 | 365.16 | 369.36 | 362.67 | 362.91 | 362.91 | 235,500 |
Apr 17, 2024 | 374.41 | 375.99 | 363.91 | 364.15 | 364.15 | 322,700 |
Apr 16, 2024 | 373.03 | 374.74 | 368.00 | 369.98 | 369.98 | 375,100 |
Apr 15, 2024 | 382.77 | 385.12 | 372.49 | 373.60 | 373.60 | 259,500 |
Apr 12, 2024 | 375.98 | 380.54 | 373.64 | 380.20 | 380.20 | 398,900 |
Apr 11, 2024 | 379.95 | 385.66 | 378.26 | 379.14 | 379.14 | 445,100 |
Apr 10, 2024 | 388.96 | 389.82 | 381.11 | 381.35 | 381.35 | 479,500 |
Apr 9, 2024 | 397.95 | 402.45 | 396.85 | 400.08 | 400.08 | 280,100 |
Apr 8, 2024 | 398.61 | 400.76 | 396.09 | 396.83 | 396.83 | 221,100 |
Apr 5, 2024 | 393.48 | 398.25 | 391.88 | 396.25 | 396.25 | 247,600 |
Apr 4, 2024 | 397.93 | 401.96 | 393.69 | 395.18 | 395.18 | 374,100 |
Apr 3, 2024 | 390.47 | 394.80 | 388.80 | 392.01 | 392.01 | 314,100 |
Apr 2, 2024 | 396.95 | 396.95 | 387.65 | 391.68 | 391.68 | 397,500 |
Apr 1, 2024 | 403.00 | 403.61 | 398.12 | 401.30 | 401.30 | 341,700 |
Mar 28, 2024 | 406.00 | 410.60 | 401.12 | 403.50 | 403.50 | 711,600 |
Mar 27, 2024 | 406.57 | 415.05 | 403.24 | 414.62 | 414.62 | 262,700 |
Mar 26, 2024 | 411.39 | 414.34 | 402.14 | 402.56 | 402.56 | 252,100 |
Mar 25, 2024 | 414.30 | 418.32 | 407.08 | 408.17 | 408.17 | 413,600 |
Mar 22, 2024 | 419.37 | 420.00 | 415.53 | 416.38 | 416.38 | 230,200 |
Mar 21, 2024 | 412.92 | 420.98 | 411.91 | 418.97 | 418.97 | 321,300 |
Mar 20, 2024 | 405.26 | 411.25 | 401.80 | 409.46 | 409.46 | 256,700 |
Mar 19, 2024 | 398.38 | 405.67 | 398.11 | 405.13 | 405.13 | 272,600 |
Mar 18, 2024 | 399.40 | 402.36 | 394.08 | 397.30 | 397.30 | 374,400 |
Mar 15, 2024 | 393.72 | 400.31 | 393.32 | 399.31 | 399.31 | 389,900 |
Mar 14, 2024 | 406.42 | 407.64 | 388.34 | 395.34 | 395.34 | 533,900 |
Mar 13, 2024 | 1.10 Dividend | |||||
Mar 13, 2024 | 405.25 | 409.01 | 402.53 | 405.58 | 405.58 | 207,600 |
Mar 12, 2024 | 402.20 | 408.25 | 399.94 | 405.08 | 403.98 | 352,500 |
Mar 11, 2024 | 414.92 | 417.48 | 401.89 | 402.20 | 401.11 | 295,900 |
Mar 8, 2024 | 416.56 | 422.73 | 413.82 | 415.06 | 413.93 | 267,500 |
Mar 7, 2024 | 407.68 | 415.50 | 404.97 | 414.15 | 413.03 | 370,800 |
Mar 6, 2024 | 410.02 | 410.77 | 405.23 | 406.51 | 405.41 | 314,800 |
Mar 5, 2024 | 401.32 | 409.34 | 401.32 | 409.00 | 407.89 | 383,600 |
Mar 4, 2024 | 401.10 | 408.56 | 400.14 | 402.14 | 401.05 | 252,800 |
Mar 1, 2024 | 395.81 | 405.61 | 390.67 | 403.41 | 402.31 | 275,100 |
Feb 29, 2024 | 395.00 | 401.49 | 394.10 | 398.12 | 397.04 | 465,000 |
Feb 28, 2024 | 387.69 | 393.33 | 386.24 | 393.09 | 392.02 | 220,500 |
Feb 27, 2024 | 389.04 | 391.45 | 386.03 | 391.06 | 390.00 | 231,200 |
Feb 26, 2024 | 385.14 | 391.25 | 385.04 | 386.40 | 385.35 | 369,200 |
Feb 23, 2024 | 378.84 | 388.59 | 375.35 | 387.61 | 386.56 | 449,800 |
Feb 22, 2024 | 367.26 | 406.74 | 367.26 | 379.08 | 378.05 | 1,049,700 |
Feb 21, 2024 | 384.92 | 390.79 | 381.41 | 389.10 | 388.04 | 550,000 |
Feb 20, 2024 | 380.89 | 386.04 | 378.95 | 384.77 | 383.73 | 236,100 |
Feb 16, 2024 | 385.07 | 390.61 | 382.92 | 387.30 | 386.25 | 293,700 |
Feb 15, 2024 | 384.93 | 389.37 | 384.67 | 389.13 | 388.07 | 227,300 |
Feb 14, 2024 | 379.51 | 382.89 | 375.16 | 382.78 | 381.74 | 310,000 |
Feb 13, 2024 | 379.41 | 383.71 | 373.50 | 375.88 | 374.86 | 316,700 |
Feb 12, 2024 | 387.38 | 395.20 | 385.45 | 392.90 | 391.83 | 200,500 |
Feb 9, 2024 | 387.27 | 391.01 | 384.42 | 386.65 | 385.60 | 216,100 |
Feb 8, 2024 | 382.21 | 387.73 | 379.59 | 387.34 | 386.29 | 242,500 |
Feb 7, 2024 | 375.24 | 383.87 | 369.93 | 380.85 | 379.82 | 350,700 |
Feb 6, 2024 | 366.62 | 373.78 | 366.62 | 373.57 | 372.56 | 175,800 |
Feb 5, 2024 | 368.87 | 369.71 | 362.36 | 366.68 | 365.68 | 316,900 |
Feb 2, 2024 | 372.80 | 377.50 | 361.16 | 373.85 | 372.83 | 343,700 |
Feb 1, 2024 | 373.17 | 377.21 | 367.30 | 377.08 | 376.06 | 330,800 |
Jan 31, 2024 | 379.84 | 381.80 | 370.09 | 371.25 | 370.24 | 315,600 |
Jan 30, 2024 | 382.85 | 384.10 | 379.41 | 379.65 | 378.62 | 240,800 |
Jan 29, 2024 | 378.47 | 384.02 | 375.67 | 383.43 | 382.39 | 262,700 |
Jan 26, 2024 | 378.74 | 380.37 | 373.65 | 377.39 | 376.37 | 300,200 |
Jan 25, 2024 | 382.92 | 385.15 | 377.88 | 378.56 | 377.53 | 306,500 |
Jan 24, 2024 | 394.19 | 395.80 | 376.93 | 380.90 | 379.87 | 278,400 |
Jan 23, 2024 | 402.37 | 402.37 | 387.68 | 390.66 | 389.60 | 198,700 |
Jan 22, 2024 | 389.99 | 400.50 | 388.03 | 399.79 | 398.70 | 254,000 |
Jan 19, 2024 | 387.01 | 388.98 | 381.66 | 386.84 | 385.79 | 272,200 |
Jan 18, 2024 | 379.64 | 387.30 | 379.28 | 387.00 | 385.95 | 235,400 |
Jan 17, 2024 | 377.61 | 381.53 | 374.30 | 377.06 | 376.04 | 223,700 |
Jan 16, 2024 | 377.90 | 382.97 | 374.71 | 381.61 | 380.57 | 287,600 |
Jan 12, 2024 | 387.50 | 389.23 | 377.50 | 381.82 | 380.78 | 150,000 |
Jan 11, 2024 | 387.22 | 389.82 | 379.44 | 384.88 | 383.83 | 266,800 |
Jan 10, 2024 | 383.00 | 390.05 | 376.11 | 389.85 | 388.79 | 290,200 |
Jan 9, 2024 | 377.06 | 383.14 | 377.06 | 381.53 | 380.49 | 129,400 |
Jan 8, 2024 | 374.63 | 382.83 | 374.63 | 381.44 | 380.40 | 214,400 |
Jan 5, 2024 | 371.60 | 379.74 | 371.60 | 377.73 | 376.70 | 266,100 |
Jan 4, 2024 | 370.33 | 377.34 | 370.33 | 372.87 | 371.86 | 257,900 |
Jan 3, 2024 | 382.87 | 383.02 | 373.34 | 373.78 | 372.76 | 309,500 |
Jan 2, 2024 | 394.26 | 397.91 | 385.43 | 388.15 | 387.10 | 346,100 |
Dec 29, 2023 | 401.28 | 403.98 | 398.05 | 398.71 | 397.63 | 201,500 |
Dec 28, 2023 | 403.01 | 404.79 | 401.04 | 402.39 | 401.30 | 131,700 |
Dec 27, 2023 | 402.36 | 405.01 | 399.48 | 403.74 | 402.64 | 193,400 |
Dec 26, 2023 | 396.66 | 402.21 | 395.50 | 400.89 | 399.80 | 199,800 |
Dec 22, 2023 | 395.83 | 397.76 | 393.10 | 396.11 | 395.03 | 178,000 |
Dec 21, 2023 | 395.04 | 398.64 | 392.54 | 395.63 | 394.56 | 222,200 |
Dec 20, 2023 | 391.41 | 400.00 | 389.28 | 390.63 | 389.57 | 362,700 |
Dec 19, 2023 | 392.45 | 398.19 | 390.18 | 391.53 | 390.47 | 270,800 |
Dec 18, 2023 | 392.67 | 393.05 | 386.28 | 389.81 | 388.75 | 378,900 |
Dec 15, 2023 | 394.22 | 397.53 | 388.63 | 392.40 | 391.33 | 726,800 |
Dec 14, 2023 | 371.40 | 398.92 | 371.40 | 396.30 | 395.22 | 1,130,300 |
Dec 13, 2023 | 351.90 | 365.65 | 349.75 | 365.04 | 364.05 | 383,400 |
Dec 12, 2023 | 355.87 | 361.00 | 349.99 | 351.79 | 350.83 | 355,400 |
Dec 11, 2023 | 355.32 | 361.26 | 352.99 | 355.88 | 354.91 | 279,700 |
Dec 8, 2023 | 360.25 | 361.87 | 353.51 | 354.12 | 353.16 | 331,400 |
Dec 7, 2023 | 362.30 | 364.12 | 357.60 | 363.74 | 362.75 | 287,700 |
Dec 6, 2023 | 356.81 | 366.08 | 356.55 | 362.51 | 361.53 | 351,900 |
Dec 5, 2023 | 350.81 | 353.75 | 348.72 | 353.60 | 352.64 | 298,300 |
Dec 4, 2023 | 356.84 | 362.48 | 351.31 | 353.64 | 352.68 | 317,900 |
Dec 1, 2023 | 346.74 | 357.98 | 345.02 | 357.64 | 356.67 | 345,300 |
Nov 30, 2023 | 346.49 | 348.83 | 338.92 | 347.32 | 346.38 | 593,700 |
Nov 29, 2023 | 347.78 | 351.38 | 343.00 | 345.32 | 344.38 | 431,400 |
Nov 28, 2023 | 350.89 | 354.10 | 348.89 | 350.31 | 349.36 | 205,500 |
Nov 27, 2023 | 353.10 | 353.87 | 348.95 | 351.60 | 350.65 | 249,000 |
Nov 24, 2023 | 354.31 | 356.14 | 353.18 | 354.75 | 353.79 | 62,600 |
Nov 22, 2023 | 354.87 | 357.86 | 353.01 | 356.26 | 355.29 | 248,600 |
Nov 21, 2023 | 347.64 | 353.44 | 343.90 | 352.40 | 351.44 | 250,000 |
Nov 20, 2023 | 350.19 | 350.98 | 345.87 | 349.08 | 348.13 | 275,400 |
Nov 17, 2023 | 353.07 | 354.07 | 347.75 | 350.22 | 349.27 | 240,400 |
Nov 16, 2023 | 348.94 | 350.86 | 346.76 | 347.37 | 346.43 | 318,900 |
Nov 15, 2023 | 351.31 | 360.60 | 350.26 | 350.59 | 349.64 | 466,800 |
Nov 14, 2023 | 340.00 | 355.79 | 338.50 | 349.31 | 348.36 | 485,300 |
Nov 13, 2023 | 327.95 | 330.42 | 324.62 | 328.34 | 327.45 | 198,000 |
Nov 10, 2023 | 331.31 | 331.31 | 325.22 | 330.54 | 329.64 | 295,800 |
Nov 9, 2023 | 338.28 | 338.28 | 328.15 | 329.03 | 328.14 | 273,800 |
Nov 8, 2023 | 332.95 | 337.38 | 331.63 | 335.49 | 334.58 | 303,100 |
Nov 7, 2023 | 1.10 Dividend | |||||
Nov 7, 2023 | 329.43 | 336.19 | 326.47 | 334.24 | 333.33 | 238,400 |
Nov 6, 2023 | 336.28 | 336.28 | 327.27 | 330.01 | 328.02 | 341,800 |
Nov 3, 2023 | 331.11 | 338.29 | 329.12 | 336.66 | 334.63 | 440,400 |
Nov 2, 2023 | 326.82 | 331.68 | 325.66 | 326.23 | 324.26 | 341,400 |
Nov 1, 2023 | 315.77 | 319.55 | 311.83 | 319.28 | 317.35 | 422,900 |
Oct 31, 2023 | 315.82 | 318.10 | 313.69 | 315.77 | 313.86 | 436,500 |
Oct 30, 2023 | 313.09 | 319.33 | 310.48 | 316.64 | 314.73 | 298,500 |
Oct 27, 2023 | 318.31 | 318.74 | 308.46 | 309.50 | 307.63 | 435,500 |
Oct 26, 2023 | 321.24 | 321.24 | 312.39 | 315.84 | 313.93 | 482,200 |
Oct 25, 2023 | 317.09 | 327.67 | 309.15 | 319.07 | 317.14 | 619,400 |
Oct 24, 2023 | 323.11 | 331.30 | 321.76 | 321.81 | 319.87 | 373,100 |
Oct 23, 2023 | 319.12 | 327.99 | 317.12 | 322.03 | 320.09 | 400,800 |
Oct 20, 2023 | 325.00 | 325.49 | 319.02 | 322.17 | 320.22 | 560,500 |
Oct 19, 2023 | 349.34 | 359.25 | 322.23 | 325.20 | 323.24 | 1,006,700 |
Oct 18, 2023 | 348.96 | 354.80 | 336.65 | 336.74 | 334.71 | 645,300 |
Oct 17, 2023 | 345.87 | 356.06 | 343.03 | 352.22 | 350.09 | 531,000 |
Oct 16, 2023 | 347.25 | 351.73 | 345.81 | 348.86 | 346.75 | 333,600 |
Oct 13, 2023 | 346.56 | 348.55 | 339.07 | 344.25 | 342.17 | 349,500 |
Oct 12, 2023 | 352.32 | 352.32 | 343.07 | 346.13 | 344.04 | 328,700 |
Oct 11, 2023 | 352.10 | 352.36 | 343.77 | 351.37 | 349.25 | 356,500 |
Oct 10, 2023 | 342.05 | 354.09 | 342.05 | 350.55 | 348.43 | 417,700 |
Oct 9, 2023 | 332.83 | 341.63 | 330.83 | 341.54 | 339.48 | 332,300 |
Oct 6, 2023 | 329.02 | 341.20 | 329.02 | 336.12 | 334.09 | 443,500 |
Oct 5, 2023 | 340.15 | 340.15 | 331.84 | 333.78 | 331.76 | 317,500 |
Oct 4, 2023 | 340.54 | 341.37 | 333.89 | 338.55 | 336.51 | 331,300 |
Oct 3, 2023 | 346.05 | 348.15 | 336.72 | 338.85 | 336.80 | 358,700 |
Oct 2, 2023 | 354.57 | 358.06 | 347.97 | 349.00 | 346.89 | 316,300 |
Sep 29, 2023 | 358.00 | 364.44 | 353.82 | 356.10 | 353.95 | 387,700 |
Sep 28, 2023 | 343.26 | 356.68 | 343.26 | 353.00 | 350.87 | 418,900 |
Sep 27, 2023 | 341.51 | 346.32 | 340.17 | 343.70 | 341.62 | 461,700 |
Sep 26, 2023 | 343.50 | 344.74 | 338.15 | 338.28 | 336.24 | 361,500 |
Sep 25, 2023 | 343.05 | 348.49 | 341.92 | 346.91 | 344.81 | 272,700 |
Sep 22, 2023 | 347.62 | 351.04 | 343.04 | 343.70 | 341.62 | 306,400 |
Sep 21, 2023 | 345.07 | 350.02 | 342.31 | 346.37 | 344.28 | 364,000 |
Sep 20, 2023 | 349.14 | 354.50 | 347.52 | 347.62 | 345.52 | 265,000 |
Sep 19, 2023 | 344.97 | 348.78 | 341.92 | 347.59 | 345.49 | 396,800 |
Sep 18, 2023 | 348.96 | 356.89 | 346.31 | 346.58 | 344.49 | 408,600 |
Sep 15, 2023 | 355.86 | 355.86 | 347.75 | 350.10 | 347.99 | 426,900 |
Sep 14, 2023 | 350.06 | 354.35 | 347.40 | 353.74 | 351.60 | 207,600 |
Sep 13, 2023 | 346.54 | 350.19 | 345.69 | 348.76 | 346.65 | 220,200 |
Sep 12, 2023 | 346.13 | 351.56 | 344.85 | 348.19 | 346.09 | 250,800 |
Sep 11, 2023 | 346.79 | 351.89 | 346.60 | 348.26 | 346.16 | 201,100 |
Sep 8, 2023 | 348.32 | 348.32 | 343.35 | 344.26 | 342.18 | 223,300 |
Sep 7, 2023 | 348.36 | 350.54 | 339.07 | 349.22 | 347.11 | 504,800 |
Sep 6, 2023 | 356.55 | 359.36 | 349.08 | 350.00 | 347.89 | 401,200 |
Sep 5, 2023 | 366.35 | 366.35 | 356.72 | 358.15 | 355.99 | 273,000 |
Sep 1, 2023 | 369.89 | 372.42 | 365.10 | 368.18 | 365.96 | 279,400 |
Aug 31, 2023 | 370.40 | 373.58 | 364.93 | 365.60 | 363.39 | 310,800 |
Aug 30, 2023 | 367.87 | 370.94 | 365.95 | 369.79 | 367.56 | 208,900 |
Aug 29, 2023 | 354.66 | 368.24 | 354.66 | 368.15 | 365.93 | 254,000 |
Aug 28, 2023 | 356.98 | 357.00 | 349.89 | 354.30 | 352.16 | 274,100 |
Aug 25, 2023 | 354.62 | 356.22 | 348.42 | 353.98 | 351.84 | 164,200 |
Aug 24, 2023 | 355.59 | 357.41 | 351.40 | 352.32 | 350.19 | 192,400 |
Aug 23, 2023 | 351.60 | 358.08 | 350.62 | 356.64 | 354.49 | 197,200 |
Aug 22, 2023 | 350.17 | 354.13 | 348.45 | 351.60 | 349.48 | 209,200 |
Aug 21, 2023 | 352.15 | 352.71 | 345.84 | 350.17 | 348.06 | 255,800 |
Aug 18, 2023 | 347.72 | 351.03 | 344.03 | 349.49 | 347.38 | 620,200 |
Aug 17, 2023 | 367.99 | 368.78 | 351.46 | 351.61 | 349.49 | 392,300 |
Aug 16, 2023 | 368.09 | 372.51 | 366.33 | 367.26 | 365.04 | 233,800 |
Aug 15, 2023 | 370.20 | 374.59 | 366.09 | 368.09 | 365.87 | 321,300 |
Aug 14, 2023 | 371.74 | 374.34 | 370.00 | 372.67 | 370.42 | 323,700 |
Aug 11, 2023 | 383.89 | 384.93 | 372.06 | 375.00 | 372.74 | 314,200 |
Aug 10, 2023 | 388.76 | 391.18 | 382.94 | 385.14 | 382.81 | 332,500 |
Aug 9, 2023 | 1.10 Dividend | |||||
Aug 9, 2023 | 385.11 | 387.10 | 381.13 | 384.20 | 381.88 | 238,800 |
Aug 8, 2023 | 382.67 | 386.35 | 377.86 | 386.27 | 382.84 | 315,100 |
Aug 7, 2023 | 385.50 | 387.48 | 382.29 | 386.09 | 382.67 | 312,300 |
Aug 4, 2023 | 381.80 | 384.35 | 376.42 | 381.49 | 378.11 | 301,900 |
Aug 3, 2023 | 379.28 | 379.64 | 372.86 | 378.40 | 375.04 | 416,000 |
Aug 2, 2023 | 380.96 | 386.15 | 377.69 | 379.91 | 376.54 | 388,000 |
Aug 1, 2023 | 381.94 | 390.12 | 381.60 | 387.16 | 383.73 | 379,200 |
Jul 31, 2023 | 384.02 | 387.98 | 381.93 | 384.74 | 381.33 | 336,000 |
Jul 28, 2023 | 387.89 | 390.00 | 381.90 | 384.84 | 381.43 | 288,500 |
Jul 27, 2023 | 392.51 | 393.18 | 379.43 | 381.90 | 378.51 | 430,800 |
Jul 26, 2023 | 378.40 | 390.66 | 376.00 | 387.78 | 384.34 | 603,800 |
Jul 25, 2023 | 369.23 | 379.79 | 367.10 | 378.45 | 375.09 | 623,800 |
Jul 24, 2023 | 369.04 | 372.67 | 364.30 | 365.16 | 361.92 | 571,900 |
Jul 21, 2023 | 365.16 | 374.06 | 363.53 | 369.75 | 366.47 | 876,700 |
Jul 20, 2023 | 357.45 | 374.46 | 350.05 | 361.25 | 358.05 | 1,277,800 |
Jul 19, 2023 | 357.03 | 366.49 | 355.05 | 365.97 | 362.72 | 762,000 |
Jul 18, 2023 | 357.48 | 365.11 | 356.00 | 357.87 | 354.70 | 508,200 |
Jul 17, 2023 | 360.87 | 363.23 | 354.95 | 360.02 | 356.83 | 755,200 |
Jul 14, 2023 | 352.00 | 369.00 | 350.00 | 364.01 | 360.78 | 1,168,700 |
Jul 13, 2023 | 388.37 | 391.26 | 381.28 | 382.66 | 379.27 | 351,700 |
Jul 12, 2023 | 387.82 | 392.25 | 385.04 | 388.37 | 384.93 | 321,600 |
Jul 11, 2023 | 379.03 | 384.73 | 378.02 | 381.88 | 378.49 | 412,700 |
Jul 10, 2023 | 364.47 | 376.95 | 361.75 | 376.43 | 373.09 | 389,400 |
Jul 7, 2023 | 365.44 | 369.58 | 364.65 | 365.72 | 362.48 | 303,100 |
Jul 6, 2023 | 366.43 | 367.22 | 358.77 | 364.25 | 361.02 | 353,500 |
Jul 5, 2023 | 370.37 | 372.63 | 365.00 | 371.23 | 367.94 | 349,700 |
Jul 3, 2023 | 372.09 | 373.24 | 362.10 | 371.48 | 368.18 | 265,700 |
Jun 30, 2023 | 375.33 | 379.68 | 369.47 | 374.64 | 371.32 | 606,100 |
Jun 29, 2023 | 368.89 | 377.65 | 366.62 | 370.62 | 367.33 | 537,700 |
Jun 28, 2023 | 365.54 | 371.33 | 360.96 | 370.12 | 366.84 | 425,300 |
Jun 27, 2023 | 357.98 | 368.29 | 353.47 | 366.20 | 362.95 | 376,000 |
Jun 26, 2023 | 350.25 | 356.79 | 349.01 | 354.13 | 350.99 | 292,600 |
Jun 23, 2023 | 349.10 | 353.88 | 347.64 | 352.34 | 349.21 | 508,200 |
Jun 22, 2023 | 355.97 | 356.42 | 349.63 | 350.28 | 347.17 | 228,300 |
Jun 21, 2023 | 353.51 | 357.64 | 351.46 | 356.74 | 353.58 | 314,800 |
Jun 20, 2023 | 354.93 | 357.00 | 350.46 | 353.51 | 350.37 | 385,700 |
Jun 16, 2023 | 360.46 | 361.61 | 352.29 | 357.95 | 354.77 | 556,600 |
Jun 15, 2023 | 347.92 | 359.81 | 346.51 | 357.51 | 354.34 | 754,400 |
Jun 14, 2023 | 339.76 | 347.63 | 335.77 | 345.40 | 342.34 | 532,900 |
Jun 13, 2023 | 334.61 | 338.47 | 333.20 | 336.91 | 333.92 | 336,500 |
Jun 12, 2023 | 327.32 | 334.47 | 324.88 | 333.72 | 330.76 | 280,600 |
Jun 9, 2023 | 323.20 | 327.64 | 322.80 | 326.42 | 323.52 | 366,600 |
Jun 8, 2023 | 337.80 | 338.04 | 323.91 | 324.64 | 321.76 | 444,200 |
Jun 7, 2023 | 338.47 | 344.95 | 335.37 | 338.74 | 335.74 | 409,500 |
Jun 6, 2023 | 326.97 | 338.39 | 323.63 | 336.32 | 333.34 | 407,800 |
Jun 5, 2023 | 324.99 | 327.83 | 320.21 | 327.39 | 324.49 | 463,200 |
Jun 2, 2023 | 317.56 | 326.98 | 316.46 | 326.36 | 323.47 | 448,800 |
Jun 1, 2023 | 317.25 | 317.25 | 307.77 | 313.02 | 310.24 | 648,200 |
May 31, 2023 | 320.00 | 322.92 | 309.79 | 316.23 | 313.43 | 922,000 |
May 30, 2023 | 331.21 | 332.37 | 319.69 | 322.77 | 319.91 | 400,800 |
May 26, 2023 | 326.50 | 333.25 | 325.49 | 328.01 | 325.10 | 344,900 |
May 25, 2023 | 334.02 | 337.11 | 326.23 | 327.08 | 324.18 | 290,700 |
May 24, 2023 | 338.46 | 339.00 | 327.55 | 333.85 | 330.89 | 265,100 |
May 23, 2023 | 341.81 | 344.93 | 336.09 | 338.08 | 335.08 | 308,400 |
May 22, 2023 | 345.37 | 346.17 | 341.70 | 342.70 | 339.66 | 325,200 |
May 19, 2023 | 353.22 | 353.22 | 344.92 | 345.05 | 341.99 | 299,300 |
May 18, 2023 | 343.33 | 353.73 | 340.16 | 353.22 | 350.09 | 322,400 |
May 17, 2023 | 342.93 | 343.68 | 337.19 | 343.29 | 340.24 | 238,900 |
May 16, 2023 | 1.10 Dividend | |||||
May 16, 2023 | 336.57 | 342.67 | 333.93 | 340.53 | 337.51 | 368,200 |
May 15, 2023 | 338.70 | 342.38 | 335.72 | 342.16 | 338.03 | 260,000 |
May 12, 2023 | 348.13 | 349.95 | 336.13 | 338.65 | 334.57 | 409,500 |
May 11, 2023 | 351.40 | 351.40 | 344.73 | 348.04 | 343.84 | 255,200 |
May 10, 2023 | 356.45 | 357.15 | 348.02 | 351.22 | 346.99 | 250,800 |
May 9, 2023 | 349.22 | 353.10 | 347.74 | 350.98 | 346.75 | 227,900 |
May 8, 2023 | 354.05 | 355.16 | 348.59 | 353.18 | 348.92 | 207,000 |
May 5, 2023 | 351.49 | 355.83 | 348.59 | 353.96 | 349.69 | 284,300 |
May 4, 2023 | 352.26 | 355.43 | 342.65 | 344.87 | 340.71 | 281,000 |
May 3, 2023 | 348.05 | 358.81 | 347.42 | 351.72 | 347.48 | 393,000 |
May 2, 2023 | 346.63 | 347.78 | 339.20 | 346.89 | 342.71 | 341,700 |
May 1, 2023 | 350.66 | 352.53 | 344.21 | 346.78 | 342.60 | 311,300 |
Apr 28, 2023 | 341.41 | 352.58 | 339.55 | 351.32 | 347.08 | 400,300 |
Apr 27, 2023 | 335.88 | 342.48 | 332.71 | 342.09 | 337.97 | 389,600 |
Apr 26, 2023 | 336.14 | 336.14 | 331.04 | 332.25 | 328.24 | 353,700 |
Apr 25, 2023 | 348.02 | 349.77 | 336.20 | 336.92 | 332.86 | 413,200 |
Apr 24, 2023 | 341.27 | 350.43 | 341.27 | 350.23 | 346.01 | 507,900 |
Apr 21, 2023 | 340.56 | 344.17 | 336.53 | 343.24 | 339.10 | 791,200 |
Apr 20, 2023 | 318.00 | 341.95 | 317.50 | 332.39 | 328.38 | 1,294,200 |
Related Tickers
WSO Watsco, Inc.
396.92
-1.25%
FERG Ferguson plc
208.80
-0.35%
FAST Fastenal Company
67.57
+0.10%
GWW W.W. Grainger, Inc.
942.65
+0.55%
BECN Beacon Roofing Supply, Inc.
94.56
+1.22%
MSM MSC Industrial Direct Co., Inc.
92.46
+1.12%
SITE SiteOne Landscape Supply, Inc.
155.94
-1.47%
AIT Applied Industrial Technologies, Inc.
183.45
-0.29%
TEQ.ST Teqnion AB (publ)
218.00
-1.58%
DSGR Distribution Solutions Group, Inc.
32.90
+1.54%