NasdaqGS - Delayed Quote • USD
Atrion Corporation (ATRI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:00 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 24, 2024 | 402.65 | 425.27 | 402.65 | 424.19 | 424.19 | 20,900 |
| Apr 23, 2024 | 403.30 | 419.19 | 401.50 | 405.29 | 405.29 | 39,700 |
| Apr 22, 2024 | 409.00 | 424.72 | 399.83 | 399.83 | 399.83 | 30,900 |
| Apr 19, 2024 | 383.00 | 408.00 | 381.31 | 402.35 | 402.35 | 38,800 |
| Apr 18, 2024 | 399.00 | 407.29 | 385.70 | 385.70 | 385.70 | 25,700 |
| Apr 17, 2024 | 408.40 | 412.89 | 398.76 | 398.76 | 398.76 | 35,400 |
| Apr 16, 2024 | 401.45 | 409.13 | 398.80 | 409.13 | 409.13 | 22,600 |
| Apr 15, 2024 | 395.40 | 405.58 | 395.40 | 398.68 | 398.68 | 22,300 |
| Apr 12, 2024 | 402.03 | 402.03 | 394.00 | 399.35 | 399.35 | 16,400 |
| Apr 11, 2024 | 427.30 | 432.77 | 403.00 | 403.10 | 403.10 | 39,800 |
| Apr 10, 2024 | 436.03 | 448.48 | 414.70 | 427.58 | 427.58 | 38,800 |
| Apr 9, 2024 | 418.78 | 443.28 | 418.30 | 441.74 | 441.74 | 33,200 |
| Apr 8, 2024 | 416.01 | 432.50 | 416.01 | 416.77 | 416.77 | 43,100 |
| Apr 5, 2024 | 416.40 | 421.00 | 414.12 | 416.10 | 416.10 | 37,400 |
| Apr 4, 2024 | 405.76 | 426.89 | 397.38 | 419.63 | 419.63 | 34,200 |
| Apr 3, 2024 | 378.51 | 407.55 | 375.83 | 405.31 | 405.31 | 28,400 |
| Apr 2, 2024 | 401.36 | 401.36 | 374.84 | 381.09 | 381.09 | 21,200 |
| Apr 1, 2024 | 468.00 | 468.00 | 405.68 | 408.80 | 408.80 | 34,900 |
| Mar 28, 2024 | 444.21 | 467.41 | 444.21 | 463.55 | 463.55 | 29,400 |
| Mar 27, 2024 | 450.00 | 450.23 | 443.77 | 448.00 | 448.00 | 31,300 |
| Mar 26, 2024 | 436.30 | 440.00 | 427.78 | 437.08 | 437.08 | 16,700 |
| Mar 25, 2024 | 424.00 | 447.17 | 424.00 | 437.00 | 437.00 | 20,900 |
| Mar 22, 2024 | 443.98 | 447.05 | 425.29 | 426.21 | 426.21 | 25,500 |
| Mar 21, 2024 | 435.31 | 443.80 | 435.11 | 442.88 | 442.88 | 17,000 |
| Mar 20, 2024 | 449.25 | 450.00 | 435.34 | 436.10 | 436.10 | 21,700 |
| Mar 19, 2024 | 430.50 | 439.33 | 420.25 | 428.60 | 428.60 | 25,400 |
| Mar 18, 2024 | 442.00 | 444.97 | 432.20 | 432.20 | 432.20 | 28,700 |
| Mar 15, 2024 | 409.27 | 438.75 | 409.27 | 436.10 | 436.10 | 41,100 |
| Mar 14, 2024 | 2.20 Dividend | |||||
| Mar 14, 2024 | 424.89 | 424.89 | 414.59 | 418.05 | 418.05 | 26,700 |
| Mar 13, 2024 | 438.48 | 438.48 | 423.22 | 425.37 | 423.17 | 17,700 |
| Mar 12, 2024 | 435.00 | 435.00 | 418.72 | 433.75 | 431.51 | 30,200 |
| Mar 11, 2024 | 431.10 | 441.16 | 425.03 | 435.60 | 433.35 | 15,800 |
| Mar 8, 2024 | 409.93 | 441.00 | 409.93 | 440.80 | 438.52 | 7,000 |
| Mar 7, 2024 | 395.75 | 420.00 | 388.98 | 414.00 | 411.86 | 24,000 |
| Mar 6, 2024 | 410.36 | 410.36 | 386.50 | 393.99 | 391.95 | 32,000 |
| Mar 5, 2024 | 388.48 | 411.22 | 388.48 | 410.74 | 408.62 | 28,800 |
| Mar 4, 2024 | 358.72 | 391.79 | 358.72 | 388.50 | 386.49 | 20,800 |
| Mar 1, 2024 | 366.30 | 366.30 | 358.02 | 358.87 | 357.01 | 10,400 |
| Feb 29, 2024 | 367.99 | 367.99 | 367.99 | 367.99 | 366.09 | 6,500 |
| Feb 28, 2024 | 352.86 | 364.99 | 352.86 | 362.99 | 361.11 | 14,800 |
| Feb 27, 2024 | 359.00 | 359.95 | 351.30 | 351.30 | 349.48 | 9,000 |
| Feb 26, 2024 | 359.16 | 359.16 | 353.02 | 353.80 | 351.97 | 10,900 |
| Feb 23, 2024 | 341.46 | 350.32 | 341.46 | 350.32 | 348.51 | 4,800 |
| Feb 22, 2024 | 336.23 | 340.17 | 336.23 | 340.17 | 338.41 | 3,800 |
| Feb 21, 2024 | 367.56 | 367.56 | 362.87 | 362.87 | 360.99 | 2,800 |
| Feb 20, 2024 | 360.69 | 360.69 | 347.44 | 356.04 | 354.20 | 5,600 |
| Feb 16, 2024 | 346.01 | 362.12 | 346.01 | 352.20 | 350.38 | 5,900 |
| Feb 15, 2024 | 334.75 | 357.36 | 334.75 | 353.80 | 351.97 | 5,100 |
| Feb 14, 2024 | 337.59 | 337.59 | 335.88 | 335.88 | 334.14 | 5,700 |
| Feb 13, 2024 | 376.86 | 403.61 | 341.20 | 341.20 | 339.44 | 7,800 |
| Feb 12, 2024 | 373.74 | 394.86 | 373.74 | 389.50 | 387.49 | 6,300 |
| Feb 9, 2024 | 379.53 | 379.53 | 371.44 | 379.37 | 377.41 | 5,700 |
| Feb 8, 2024 | 350.38 | 377.50 | 350.38 | 368.34 | 366.43 | 7,900 |
| Feb 7, 2024 | 354.99 | 369.91 | 354.99 | 367.80 | 365.90 | 7,300 |
| Feb 6, 2024 | 348.74 | 349.97 | 339.88 | 348.32 | 346.52 | 12,500 |
| Feb 5, 2024 | 335.00 | 335.90 | 330.16 | 333.00 | 331.28 | 7,000 |
| Feb 2, 2024 | 320.02 | 339.80 | 320.00 | 338.00 | 336.25 | 7,100 |
| Feb 1, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.31 | 3,900 |
| Jan 31, 2024 | 338.00 | 342.53 | 333.81 | 340.00 | 338.24 | 9,500 |
| Jan 30, 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 333.57 | 3,800 |
| Jan 29, 2024 | 321.75 | 335.00 | 320.66 | 335.00 | 333.27 | 10,700 |
| Jan 26, 2024 | 319.98 | 319.98 | 319.98 | 319.98 | 318.33 | 3,800 |
| Jan 25, 2024 | 328.23 | 328.50 | 321.51 | 324.49 | 322.81 | 3,900 |
| Jan 24, 2024 | 332.61 | 332.61 | 326.28 | 331.00 | 329.29 | 5,100 |
| Jan 23, 2024 | 337.70 | 346.38 | 334.00 | 334.00 | 332.27 | 5,000 |
| Jan 22, 2024 | 340.00 | 350.40 | 328.00 | 333.00 | 331.28 | 10,000 |
| Jan 19, 2024 | 332.11 | 336.60 | 332.11 | 336.60 | 334.86 | 10,300 |
| Jan 18, 2024 | 323.00 | 331.99 | 323.00 | 331.99 | 330.27 | 6,900 |
| Jan 17, 2024 | 331.73 | 331.73 | 308.30 | 308.30 | 306.71 | 12,900 |
| Jan 16, 2024 | 348.44 | 348.44 | 335.21 | 335.21 | 333.48 | 6,500 |
| Jan 12, 2024 | 357.99 | 374.00 | 350.99 | 350.99 | 349.17 | 7,200 |
| Jan 11, 2024 | 348.85 | 369.07 | 343.88 | 354.99 | 353.15 | 9,900 |
| Jan 10, 2024 | 352.16 | 358.00 | 342.00 | 345.00 | 343.22 | 8,100 |
| Jan 9, 2024 | 383.69 | 383.69 | 349.14 | 356.00 | 354.16 | 6,200 |
| Jan 8, 2024 | 388.44 | 400.93 | 378.20 | 380.90 | 378.93 | 10,800 |
| Jan 5, 2024 | 387.00 | 399.99 | 369.52 | 369.52 | 367.61 | 9,400 |
| Jan 4, 2024 | 399.86 | 439.99 | 390.00 | 392.36 | 390.33 | 38,300 |
| Jan 3, 2024 | 390.99 | 418.91 | 387.95 | 390.85 | 388.83 | 21,500 |
| Jan 2, 2024 | 367.17 | 432.96 | 367.17 | 393.24 | 391.21 | 27,500 |
| Dec 29, 2023 | 390.06 | 390.33 | 378.79 | 378.79 | 376.83 | 4,200 |
| Dec 28, 2023 | 396.71 | 396.89 | 379.97 | 389.94 | 387.92 | 8,000 |
| Dec 27, 2023 | 385.10 | 401.23 | 375.98 | 399.37 | 397.30 | 9,400 |
| Dec 26, 2023 | 373.43 | 385.10 | 373.43 | 385.10 | 383.11 | 5,500 |
| Dec 22, 2023 | 352.99 | 378.10 | 345.69 | 363.00 | 361.12 | 15,800 |
| Dec 21, 2023 | 346.15 | 351.22 | 329.91 | 345.85 | 344.06 | 6,300 |
| Dec 20, 2023 | 351.37 | 356.21 | 344.10 | 344.10 | 342.32 | 14,600 |
| Dec 19, 2023 | 370.94 | 370.94 | 340.00 | 350.53 | 348.72 | 10,000 |
| Dec 18, 2023 | 358.01 | 364.50 | 338.50 | 362.01 | 360.14 | 16,100 |
| Dec 15, 2023 | 368.20 | 368.20 | 360.75 | 363.66 | 361.78 | 24,400 |
| Dec 14, 2023 | 357.23 | 365.00 | 353.30 | 363.63 | 361.75 | 17,000 |
| Dec 13, 2023 | 350.00 | 351.24 | 345.15 | 348.60 | 346.80 | 20,900 |
| Dec 12, 2023 | 335.00 | 351.89 | 335.00 | 348.02 | 346.22 | 7,100 |
| Dec 11, 2023 | 330.39 | 333.28 | 315.67 | 325.15 | 323.47 | 9,300 |
| Dec 8, 2023 | 328.44 | 328.44 | 322.48 | 325.87 | 324.18 | 4,700 |
| Dec 7, 2023 | 319.39 | 338.32 | 315.00 | 326.99 | 325.30 | 7,000 |
| Dec 6, 2023 | 315.59 | 325.80 | 312.33 | 325.80 | 324.11 | 7,200 |
| Dec 5, 2023 | 313.15 | 315.00 | 307.29 | 310.81 | 309.20 | 7,900 |
| Dec 4, 2023 | 324.00 | 334.00 | 310.82 | 318.60 | 316.95 | 9,000 |
| Dec 1, 2023 | 313.92 | 320.00 | 294.39 | 316.15 | 314.51 | 11,500 |
| Nov 30, 2023 | 2.20 Dividend | |||||
| Nov 30, 2023 | 294.72 | 311.00 | 292.12 | 308.35 | 306.76 | 13,700 |
| Nov 29, 2023 | 293.99 | 301.41 | 293.50 | 298.10 | 294.37 | 6,400 |
| Nov 28, 2023 | 309.89 | 309.89 | 295.82 | 296.69 | 292.98 | 5,900 |
| Nov 27, 2023 | 300.00 | 324.66 | 298.47 | 308.82 | 304.96 | 5,500 |
| Nov 24, 2023 | 313.24 | 313.24 | 304.00 | 304.00 | 300.20 | 2,800 |
| Nov 22, 2023 | 288.00 | 295.43 | 277.36 | 295.43 | 291.73 | 6,400 |
| Nov 21, 2023 | 299.80 | 299.80 | 280.43 | 292.30 | 288.64 | 14,000 |
| Nov 20, 2023 | 301.44 | 311.00 | 293.01 | 303.91 | 300.11 | 9,400 |
| Nov 17, 2023 | 299.08 | 299.08 | 287.32 | 298.00 | 294.27 | 5,500 |
| Nov 16, 2023 | 300.00 | 300.00 | 279.93 | 293.40 | 289.73 | 7,300 |
| Nov 15, 2023 | 327.00 | 327.00 | 274.98 | 289.29 | 285.67 | 9,000 |
| Nov 14, 2023 | 307.90 | 323.29 | 307.90 | 323.29 | 319.24 | 4,200 |
| Nov 13, 2023 | 309.24 | 325.16 | 308.11 | 308.11 | 304.25 | 5,300 |
| Nov 10, 2023 | 312.97 | 312.97 | 312.97 | 312.97 | 309.05 | 3,500 |
| Nov 9, 2023 | 315.91 | 315.91 | 309.50 | 312.98 | 309.06 | 4,900 |
| Nov 8, 2023 | 314.97 | 320.40 | 314.97 | 320.40 | 316.39 | 3,600 |
| Nov 7, 2023 | 333.98 | 337.27 | 320.10 | 335.96 | 331.76 | 15,000 |
| Nov 6, 2023 | 340.99 | 343.69 | 328.17 | 332.40 | 328.24 | 4,100 |
| Nov 3, 2023 | 336.41 | 336.80 | 336.41 | 336.80 | 332.59 | 2,300 |
| Nov 2, 2023 | 347.59 | 347.59 | 338.49 | 338.49 | 334.25 | 2,300 |
| Nov 1, 2023 | 330.61 | 342.82 | 330.61 | 332.30 | 328.14 | 3,300 |
| Oct 31, 2023 | 336.05 | 341.98 | 333.58 | 341.98 | 337.70 | 4,200 |
| Oct 30, 2023 | 340.96 | 343.28 | 323.57 | 334.14 | 329.96 | 5,700 |
| Oct 27, 2023 | 343.24 | 343.24 | 340.15 | 343.20 | 338.91 | 4,400 |
| Oct 26, 2023 | 324.40 | 332.33 | 305.05 | 326.13 | 322.05 | 11,400 |
| Oct 25, 2023 | 331.20 | 331.20 | 320.04 | 322.00 | 317.97 | 6,100 |
| Oct 24, 2023 | 338.40 | 341.57 | 332.36 | 334.85 | 330.66 | 4,000 |
| Oct 23, 2023 | 345.34 | 345.34 | 335.40 | 337.00 | 332.78 | 4,900 |
| Oct 20, 2023 | 355.00 | 355.00 | 345.10 | 347.10 | 342.76 | 11,600 |
| Oct 19, 2023 | 364.20 | 365.00 | 353.68 | 355.00 | 350.56 | 8,500 |
| Oct 18, 2023 | 392.46 | 392.46 | 369.00 | 369.00 | 364.38 | 5,800 |
| Oct 17, 2023 | 408.58 | 408.58 | 398.83 | 398.83 | 393.84 | 6,900 |
| Oct 16, 2023 | 396.70 | 412.37 | 396.70 | 407.49 | 402.39 | 12,700 |
| Oct 13, 2023 | 401.55 | 401.87 | 394.56 | 399.30 | 394.30 | 5,400 |
| Oct 12, 2023 | 420.09 | 420.09 | 405.00 | 405.92 | 400.84 | 6,000 |
| Oct 11, 2023 | 407.01 | 407.01 | 400.86 | 403.00 | 397.96 | 8,100 |
| Oct 10, 2023 | 405.51 | 406.07 | 400.01 | 401.20 | 396.18 | 6,400 |
| Oct 9, 2023 | 401.10 | 405.30 | 401.10 | 405.30 | 400.23 | 1,900 |
| Oct 6, 2023 | 400.00 | 403.99 | 400.00 | 403.99 | 398.93 | 4,200 |
| Oct 5, 2023 | 395.60 | 403.33 | 395.60 | 402.00 | 396.97 | 3,800 |
| Oct 4, 2023 | 410.00 | 420.00 | 402.54 | 405.22 | 400.15 | 7,900 |
| Oct 3, 2023 | 419.54 | 433.15 | 405.73 | 409.70 | 404.57 | 11,000 |
| Oct 2, 2023 | 414.97 | 423.79 | 406.64 | 408.05 | 402.94 | 2,600 |
| Sep 29, 2023 | 401.55 | 413.17 | 400.99 | 413.17 | 408.00 | 4,200 |
| Sep 28, 2023 | 419.27 | 421.70 | 419.27 | 421.70 | 416.42 | 2,500 |
| Sep 27, 2023 | 400.46 | 420.61 | 399.30 | 420.00 | 414.74 | 9,800 |
| Sep 26, 2023 | 407.90 | 407.90 | 399.99 | 401.20 | 396.18 | 7,900 |
| Sep 25, 2023 | 422.65 | 425.75 | 416.00 | 419.60 | 414.35 | 6,900 |
| Sep 22, 2023 | 429.25 | 429.25 | 429.25 | 429.25 | 423.88 | 3,900 |
| Sep 21, 2023 | 448.58 | 448.58 | 440.98 | 440.98 | 435.46 | 4,300 |
| Sep 20, 2023 | 445.05 | 445.05 | 444.03 | 444.03 | 438.47 | 3,600 |
| Sep 19, 2023 | 439.58 | 456.80 | 439.58 | 449.90 | 444.27 | 4,000 |
| Sep 18, 2023 | 464.99 | 470.08 | 457.90 | 457.90 | 452.17 | 1,800 |
| Sep 15, 2023 | 450.00 | 460.00 | 444.92 | 460.00 | 454.24 | 12,600 |
| Sep 14, 2023 | 2.20 Dividend | |||||
| Sep 14, 2023 | 443.99 | 452.00 | 443.99 | 450.60 | 444.96 | 1,900 |
| Sep 13, 2023 | 450.00 | 450.00 | 439.01 | 439.01 | 431.34 | 3,700 |
| Sep 12, 2023 | 457.66 | 457.66 | 443.06 | 446.99 | 439.18 | 3,200 |
| Sep 11, 2023 | 452.00 | 452.00 | 452.00 | 452.00 | 444.11 | 1,900 |
| Sep 8, 2023 | 454.64 | 454.64 | 454.64 | 454.64 | 446.70 | 1,700 |
| Sep 7, 2023 | 462.80 | 462.80 | 462.80 | 462.80 | 454.72 | 2,100 |
| Sep 6, 2023 | 473.11 | 473.11 | 473.11 | 473.11 | 464.85 | 2,500 |
| Sep 5, 2023 | 465.10 | 465.10 | 461.40 | 461.40 | 453.34 | 2,100 |
| Sep 1, 2023 | 460.00 | 470.01 | 460.00 | 470.01 | 461.80 | 2,300 |
| Aug 31, 2023 | 466.01 | 472.99 | 465.10 | 465.10 | 456.98 | 3,000 |
| Aug 30, 2023 | 470.85 | 470.85 | 464.95 | 464.95 | 456.83 | 1,600 |
| Aug 29, 2023 | 469.51 | 474.75 | 469.51 | 474.75 | 466.46 | 2,100 |
| Aug 28, 2023 | 460.00 | 469.31 | 460.00 | 463.43 | 455.34 | 3,300 |
| Aug 25, 2023 | 455.90 | 455.90 | 455.90 | 455.90 | 447.94 | 1,800 |
| Aug 24, 2023 | 468.75 | 470.00 | 464.70 | 464.70 | 456.59 | 3,200 |
| Aug 23, 2023 | 478.55 | 480.31 | 474.70 | 474.70 | 466.41 | 2,200 |
| Aug 22, 2023 | 480.21 | 480.21 | 480.21 | 480.21 | 471.82 | 1,000 |
| Aug 21, 2023 | 485.65 | 485.65 | 485.65 | 485.65 | 477.17 | 2,600 |
| Aug 18, 2023 | 485.91 | 490.82 | 485.91 | 487.21 | 478.70 | 2,400 |
| Aug 17, 2023 | 482.61 | 491.88 | 482.61 | 487.41 | 478.90 | 1,900 |
| Aug 16, 2023 | 490.45 | 493.00 | 490.45 | 493.00 | 484.39 | 2,400 |
| Aug 15, 2023 | 515.27 | 515.27 | 506.02 | 506.02 | 497.18 | 3,600 |
| Aug 14, 2023 | 525.41 | 525.41 | 519.60 | 519.60 | 510.53 | 2,200 |
| Aug 11, 2023 | 536.99 | 536.99 | 536.99 | 536.99 | 527.61 | 1,400 |
| Aug 10, 2023 | 538.05 | 538.05 | 528.37 | 528.37 | 519.14 | 3,400 |
| Aug 9, 2023 | 547.90 | 547.90 | 547.90 | 547.90 | 538.33 | 2,100 |
| Aug 8, 2023 | 536.90 | 564.21 | 536.90 | 557.58 | 547.84 | 4,800 |
| Aug 7, 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 522.71 | 2,100 |
| Aug 4, 2023 | 546.25 | 546.25 | 541.36 | 541.36 | 531.91 | 1,000 |
| Aug 3, 2023 | 538.81 | 538.81 | 538.81 | 538.81 | 529.40 | 2,000 |
| Aug 2, 2023 | 543.42 | 543.42 | 543.42 | 543.42 | 533.93 | 2,000 |
| Aug 1, 2023 | 552.04 | 552.04 | 546.90 | 546.90 | 537.35 | 2,700 |
| Jul 31, 2023 | 556.79 | 560.61 | 556.79 | 560.61 | 550.82 | 4,000 |
| Jul 28, 2023 | 575.88 | 575.88 | 552.55 | 564.98 | 555.11 | 3,000 |
| Jul 27, 2023 | 536.46 | 564.35 | 536.46 | 563.28 | 553.44 | 4,900 |
| Jul 26, 2023 | 548.17 | 549.96 | 543.91 | 549.90 | 540.30 | 3,400 |
| Jul 25, 2023 | 548.19 | 548.19 | 545.10 | 545.10 | 535.58 | 5,000 |
| Jul 24, 2023 | 570.53 | 576.00 | 555.53 | 570.65 | 560.69 | 6,500 |
| Jul 21, 2023 | 568.90 | 578.00 | 561.80 | 578.00 | 567.91 | 4,300 |
| Jul 20, 2023 | 563.02 | 563.02 | 563.02 | 563.02 | 553.19 | 1,400 |
| Jul 19, 2023 | 561.04 | 575.85 | 558.48 | 575.85 | 565.79 | 3,700 |
| Jul 18, 2023 | 581.79 | 581.79 | 581.79 | 581.79 | 571.63 | 2,300 |
| Jul 17, 2023 | 562.89 | 593.00 | 562.65 | 577.70 | 567.61 | 7,000 |
| Jul 14, 2023 | 549.90 | 549.90 | 549.90 | 549.90 | 540.30 | 1,600 |
| Jul 13, 2023 | 540.00 | 543.49 | 540.00 | 543.49 | 534.00 | 3,100 |
| Jul 12, 2023 | 541.31 | 541.31 | 541.31 | 541.31 | 531.86 | 2,000 |
| Jul 11, 2023 | 552.50 | 552.50 | 552.50 | 552.50 | 542.85 | 2,000 |
| Jul 10, 2023 | 536.35 | 536.35 | 536.35 | 536.35 | 526.98 | 4,800 |
| Jul 7, 2023 | 542.00 | 542.00 | 542.00 | 542.00 | 532.54 | 2,600 |
| Jul 6, 2023 | 545.40 | 552.00 | 545.40 | 552.00 | 542.36 | 3,500 |
| Jul 5, 2023 | 572.74 | 572.74 | 554.15 | 554.15 | 544.47 | 3,200 |
| Jul 3, 2023 | 567.80 | 567.80 | 567.80 | 567.80 | 557.88 | 1,600 |
| Jun 30, 2023 | 557.45 | 565.70 | 557.45 | 565.70 | 555.82 | 3,000 |
| Jun 29, 2023 | 552.21 | 557.60 | 541.86 | 557.60 | 547.86 | 4,100 |
| Jun 28, 2023 | 542.75 | 549.99 | 527.76 | 547.45 | 537.89 | 8,100 |
| Jun 27, 2023 | 569.21 | 602.59 | 566.38 | 571.42 | 561.44 | 4,300 |
| Jun 26, 2023 | 583.65 | 599.26 | 578.15 | 584.62 | 574.41 | 6,100 |
| Jun 23, 2023 | 588.78 | 595.20 | 587.11 | 595.20 | 584.81 | 12,200 |
| Jun 22, 2023 | 578.21 | 586.30 | 578.13 | 579.70 | 569.58 | 4,700 |
| Jun 21, 2023 | 567.00 | 571.01 | 565.02 | 571.01 | 561.04 | 4,900 |
| Jun 20, 2023 | 550.92 | 580.02 | 550.92 | 572.84 | 562.84 | 7,000 |
| Jun 16, 2023 | 536.96 | 551.67 | 535.00 | 546.12 | 536.58 | 9,500 |
| Jun 15, 2023 | 533.00 | 535.00 | 530.20 | 530.20 | 520.94 | 3,900 |
| Jun 14, 2023 | 2.15 Dividend | |||||
| Jun 14, 2023 | 530.31 | 537.20 | 530.31 | 537.20 | 527.82 | 1,800 |
| Jun 13, 2023 | 550.00 | 550.00 | 535.75 | 540.92 | 529.36 | 4,400 |
| Jun 12, 2023 | 560.40 | 560.40 | 546.14 | 546.14 | 534.47 | 5,500 |
| Jun 9, 2023 | 561.80 | 561.80 | 561.80 | 561.80 | 549.80 | 1,900 |
| Jun 8, 2023 | 565.25 | 565.25 | 558.00 | 558.00 | 546.08 | 2,800 |
| Jun 7, 2023 | 549.27 | 568.10 | 549.27 | 568.10 | 555.96 | 4,900 |
| Jun 6, 2023 | 548.45 | 548.99 | 548.45 | 548.99 | 537.26 | 2,900 |
| Jun 5, 2023 | 537.40 | 557.42 | 537.40 | 542.42 | 530.83 | 4,400 |
| Jun 2, 2023 | 553.35 | 556.23 | 550.42 | 550.42 | 538.66 | 4,800 |
| Jun 1, 2023 | 531.62 | 536.05 | 531.62 | 533.14 | 521.75 | 4,000 |
| May 31, 2023 | 500.00 | 526.28 | 500.00 | 520.36 | 509.24 | 6,300 |
| May 30, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 489.32 | 2,000 |
| May 26, 2023 | 528.15 | 528.15 | 518.39 | 518.39 | 507.31 | 3,500 |
| May 25, 2023 | 545.10 | 545.10 | 543.05 | 543.05 | 531.45 | 4,000 |
| May 24, 2023 | 551.04 | 557.62 | 543.77 | 556.38 | 544.49 | 7,000 |
| May 23, 2023 | 553.31 | 553.31 | 553.31 | 553.31 | 541.49 | 3,400 |
| May 22, 2023 | 551.94 | 573.79 | 551.94 | 562.48 | 550.46 | 2,400 |
| May 19, 2023 | 558.65 | 558.65 | 554.40 | 554.40 | 542.55 | 1,800 |
| May 18, 2023 | 553.90 | 553.90 | 553.90 | 553.90 | 542.06 | 3,000 |
| May 17, 2023 | 561.51 | 561.51 | 561.51 | 561.51 | 549.51 | 1,800 |
| May 16, 2023 | 558.12 | 558.12 | 558.12 | 558.12 | 546.19 | 1,200 |
| May 15, 2023 | 561.76 | 566.11 | 561.76 | 566.11 | 554.01 | 2,700 |
| May 12, 2023 | 555.98 | 555.98 | 555.98 | 555.98 | 544.10 | 1,400 |
| May 11, 2023 | 555.00 | 560.01 | 555.00 | 555.00 | 543.14 | 3,300 |
| May 10, 2023 | 549.92 | 562.76 | 540.00 | 562.76 | 550.74 | 3,800 |
| May 9, 2023 | 599.89 | 599.89 | 540.00 | 546.99 | 535.30 | 9,000 |
| May 8, 2023 | 595.50 | 602.99 | 585.97 | 602.99 | 590.11 | 5,300 |
| May 5, 2023 | 613.16 | 613.16 | 603.00 | 608.80 | 595.79 | 3,700 |
| May 4, 2023 | 590.01 | 590.01 | 590.01 | 590.01 | 577.40 | 2,000 |
| May 3, 2023 | 615.30 | 615.30 | 615.30 | 615.30 | 602.15 | 1,900 |
| May 2, 2023 | 607.64 | 613.81 | 599.35 | 613.81 | 600.69 | 2,800 |
| May 1, 2023 | 622.99 | 622.99 | 617.00 | 617.00 | 603.82 | 3,100 |
| Apr 28, 2023 | 615.30 | 615.30 | 615.30 | 615.30 | 602.15 | 3,300 |
| Apr 27, 2023 | 625.00 | 625.00 | 616.60 | 616.60 | 603.42 | 2,600 |
| Apr 26, 2023 | 630.98 | 630.98 | 630.98 | 630.98 | 617.50 | 2,400 |
| Apr 25, 2023 | 634.09 | 643.48 | 631.67 | 643.48 | 629.73 | 2,700 |
Related Tickers
UTMD Utah Medical Products, Inc.
67.16
-0.59%
MMSI Merit Medical Systems, Inc.
74.03
-0.20%
ICUI ICU Medical, Inc.
96.72
-1.06%
ATR AptarGroup, Inc.
140.01
+0.19%
AZTA Azenta, Inc.
52.09
-0.86%
OSUR OraSure Technologies, Inc.
5.50
-0.54%
HAE Haemonetics Corporation
86.22
+1.35%
ANGO AngioDynamics, Inc.
5.87
-2.65%
TFX Teleflex Incorporated
211.17
+0.03%
BLCO.TO Bausch + Lomb Corporation
20.52
+1.03%