NYSE - Delayed Quote • USD
Carlisle Companies Incorporated (CSL)
At close: 4:00 PM EDT
After hours: 6:02 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 | 384.00 | 386.26 | 375.14 | 375.30 | 375.30 | 292,532 |
Apr 23, 2024 | 372.37 | 379.66 | 372.36 | 379.33 | 379.33 | 195,200 |
Apr 22, 2024 | 369.76 | 374.28 | 367.96 | 370.29 | 370.29 | 166,300 |
Apr 19, 2024 | 368.61 | 371.05 | 365.24 | 367.41 | 367.41 | 200,300 |
Apr 18, 2024 | 371.57 | 373.45 | 365.79 | 367.41 | 367.41 | 264,600 |
Apr 17, 2024 | 375.91 | 375.91 | 368.16 | 368.84 | 368.84 | 254,900 |
Apr 16, 2024 | 371.68 | 376.45 | 369.34 | 374.24 | 374.24 | 211,800 |
Apr 15, 2024 | 376.87 | 380.55 | 371.54 | 373.12 | 373.12 | 211,900 |
Apr 12, 2024 | 374.24 | 379.35 | 371.65 | 373.14 | 373.14 | 293,200 |
Apr 11, 2024 | 382.62 | 383.49 | 377.35 | 377.64 | 377.64 | 242,200 |
Apr 10, 2024 | 384.37 | 389.61 | 380.55 | 382.90 | 382.90 | 268,700 |
Apr 9, 2024 | 399.19 | 400.00 | 387.89 | 392.15 | 392.15 | 238,500 |
Apr 8, 2024 | 400.89 | 403.44 | 399.00 | 400.50 | 400.50 | 252,900 |
Apr 5, 2024 | 391.72 | 400.23 | 391.34 | 399.00 | 399.00 | 264,300 |
Apr 4, 2024 | 399.65 | 400.00 | 388.00 | 390.41 | 390.41 | 325,000 |
Apr 3, 2024 | 400.00 | 400.94 | 394.83 | 395.93 | 395.93 | 321,700 |
Apr 2, 2024 | 391.52 | 391.52 | 386.90 | 391.19 | 391.19 | 283,600 |
Apr 1, 2024 | 392.77 | 395.93 | 389.00 | 393.91 | 393.91 | 276,900 |
Mar 28, 2024 | 393.00 | 393.43 | 389.54 | 391.85 | 391.85 | 223,600 |
Mar 27, 2024 | 390.58 | 390.58 | 386.18 | 388.62 | 388.62 | 242,400 |
Mar 26, 2024 | 387.09 | 392.63 | 382.72 | 388.50 | 388.50 | 392,300 |
Mar 25, 2024 | 387.65 | 389.59 | 386.07 | 387.31 | 387.31 | 202,400 |
Mar 22, 2024 | 388.63 | 390.87 | 384.26 | 387.02 | 387.02 | 287,900 |
Mar 21, 2024 | 382.21 | 389.31 | 379.64 | 388.65 | 388.65 | 288,200 |
Mar 20, 2024 | 375.43 | 380.84 | 370.15 | 379.25 | 379.25 | 284,600 |
Mar 19, 2024 | 370.92 | 373.82 | 366.20 | 372.36 | 372.36 | 283,600 |
Mar 18, 2024 | 371.48 | 373.12 | 365.82 | 367.14 | 367.14 | 367,600 |
Mar 15, 2024 | 361.25 | 372.22 | 361.25 | 371.48 | 371.48 | 916,700 |
Mar 14, 2024 | 362.60 | 366.82 | 360.50 | 363.41 | 363.41 | 227,500 |
Mar 13, 2024 | 360.76 | 364.79 | 360.76 | 362.89 | 362.89 | 228,100 |
Mar 12, 2024 | 357.00 | 361.62 | 356.51 | 361.56 | 361.56 | 216,500 |
Mar 11, 2024 | 353.87 | 357.48 | 350.76 | 357.00 | 357.00 | 204,600 |
Mar 8, 2024 | 366.02 | 367.18 | 354.69 | 354.81 | 354.81 | 193,200 |
Mar 7, 2024 | 362.46 | 367.29 | 361.82 | 365.38 | 365.38 | 241,500 |
Mar 6, 2024 | 358.02 | 360.68 | 357.45 | 360.64 | 360.64 | 187,800 |
Mar 5, 2024 | 349.36 | 356.08 | 349.36 | 355.47 | 355.47 | 233,900 |
Mar 4, 2024 | 348.52 | 354.09 | 347.97 | 352.49 | 352.49 | 273,800 |
Mar 1, 2024 | 350.57 | 350.67 | 346.55 | 347.10 | 347.10 | 393,000 |
Feb 29, 2024 | 349.79 | 353.95 | 346.72 | 350.00 | 350.00 | 488,000 |
Feb 28, 2024 | 347.27 | 350.54 | 346.29 | 349.68 | 349.68 | 351,300 |
Feb 27, 2024 | 351.18 | 351.63 | 346.42 | 347.20 | 347.20 | 309,300 |
Feb 26, 2024 | 355.00 | 357.35 | 350.02 | 350.29 | 350.29 | 167,700 |
Feb 23, 2024 | 355.00 | 357.78 | 353.64 | 356.27 | 356.27 | 171,400 |
Feb 22, 2024 | 350.00 | 353.24 | 349.02 | 352.86 | 352.86 | 198,800 |
Feb 21, 2024 | 346.23 | 347.98 | 343.56 | 347.44 | 347.44 | 278,400 |
Feb 20, 2024 | 339.91 | 347.42 | 339.10 | 346.92 | 346.92 | 218,600 |
Feb 16, 2024 | 345.42 | 348.20 | 341.83 | 341.92 | 341.92 | 237,900 |
Feb 15, 2024 | 0.85 Dividend | |||||
Feb 15, 2024 | 347.78 | 349.38 | 344.00 | 345.28 | 345.28 | 226,200 |
Feb 14, 2024 | 347.32 | 349.29 | 344.43 | 347.42 | 346.57 | 241,900 |
Feb 13, 2024 | 343.82 | 346.44 | 338.53 | 343.73 | 342.89 | 303,300 |
Feb 12, 2024 | 345.77 | 350.99 | 344.14 | 350.51 | 349.65 | 314,200 |
Feb 9, 2024 | 341.74 | 348.71 | 341.74 | 346.11 | 345.26 | 298,400 |
Feb 8, 2024 | 340.20 | 343.57 | 337.01 | 342.74 | 341.90 | 446,900 |
Feb 7, 2024 | 347.90 | 350.00 | 333.50 | 341.91 | 341.07 | 815,900 |
Feb 6, 2024 | 315.67 | 318.06 | 313.56 | 317.61 | 316.83 | 476,500 |
Feb 5, 2024 | 317.36 | 319.69 | 314.12 | 314.54 | 313.77 | 240,700 |
Feb 2, 2024 | 316.85 | 321.32 | 314.11 | 320.99 | 320.20 | 244,200 |
Feb 1, 2024 | 316.56 | 319.04 | 313.14 | 319.04 | 318.26 | 241,000 |
Jan 31, 2024 | 321.00 | 322.29 | 313.96 | 314.26 | 313.49 | 731,000 |
Jan 30, 2024 | 312.59 | 320.53 | 310.04 | 320.38 | 319.60 | 331,900 |
Jan 29, 2024 | 309.54 | 314.13 | 308.44 | 314.00 | 313.23 | 118,800 |
Jan 26, 2024 | 311.93 | 311.93 | 308.20 | 309.05 | 308.29 | 119,900 |
Jan 25, 2024 | 305.53 | 310.61 | 302.44 | 310.21 | 309.45 | 194,500 |
Jan 24, 2024 | 306.68 | 306.68 | 302.08 | 302.19 | 301.45 | 211,300 |
Jan 23, 2024 | 309.34 | 310.59 | 303.80 | 303.92 | 303.18 | 242,200 |
Jan 22, 2024 | 310.74 | 313.52 | 308.50 | 309.16 | 308.40 | 246,700 |
Jan 19, 2024 | 309.85 | 310.85 | 305.06 | 308.74 | 307.98 | 226,600 |
Jan 18, 2024 | 310.53 | 311.74 | 306.65 | 310.11 | 309.35 | 162,000 |
Jan 17, 2024 | 300.40 | 310.69 | 299.98 | 309.60 | 308.84 | 279,300 |
Jan 16, 2024 | 299.96 | 300.90 | 297.25 | 300.88 | 300.14 | 192,100 |
Jan 12, 2024 | 307.73 | 307.90 | 301.32 | 302.10 | 301.36 | 169,400 |
Jan 11, 2024 | 305.08 | 307.24 | 301.64 | 306.06 | 305.31 | 139,900 |
Jan 10, 2024 | 308.18 | 310.86 | 304.66 | 305.98 | 305.23 | 221,100 |
Jan 9, 2024 | 307.83 | 309.93 | 306.51 | 307.71 | 306.96 | 117,800 |
Jan 8, 2024 | 306.25 | 309.53 | 305.00 | 309.53 | 308.77 | 140,600 |
Jan 5, 2024 | 301.46 | 308.19 | 301.01 | 306.25 | 305.50 | 282,700 |
Jan 4, 2024 | 301.22 | 304.15 | 300.61 | 301.66 | 300.92 | 214,300 |
Jan 3, 2024 | 305.61 | 306.20 | 300.35 | 301.57 | 300.83 | 199,500 |
Jan 2, 2024 | 309.89 | 312.83 | 308.11 | 310.00 | 309.24 | 166,800 |
Dec 29, 2023 | 312.91 | 315.28 | 311.27 | 312.43 | 311.67 | 133,100 |
Dec 28, 2023 | 312.26 | 315.98 | 312.26 | 313.95 | 313.18 | 93,400 |
Dec 27, 2023 | 313.98 | 315.21 | 312.94 | 313.91 | 313.14 | 139,300 |
Dec 26, 2023 | 313.38 | 315.88 | 311.53 | 314.19 | 313.42 | 126,900 |
Dec 22, 2023 | 311.59 | 313.84 | 311.13 | 312.06 | 311.30 | 209,800 |
Dec 21, 2023 | 312.67 | 313.94 | 309.39 | 310.67 | 309.91 | 172,900 |
Dec 20, 2023 | 311.95 | 317.09 | 308.69 | 309.45 | 308.69 | 338,100 |
Dec 19, 2023 | 317.48 | 318.74 | 312.78 | 313.08 | 312.31 | 269,900 |
Dec 18, 2023 | 314.10 | 315.00 | 309.99 | 314.77 | 314.00 | 415,300 |
Dec 15, 2023 | 307.14 | 315.00 | 305.07 | 314.41 | 313.64 | 928,500 |
Dec 14, 2023 | 300.00 | 310.24 | 298.72 | 309.09 | 308.33 | 426,100 |
Dec 13, 2023 | 293.69 | 299.28 | 291.23 | 297.71 | 296.98 | 405,400 |
Dec 12, 2023 | 295.18 | 295.60 | 291.45 | 295.35 | 294.63 | 241,400 |
Dec 11, 2023 | 296.34 | 298.58 | 295.46 | 295.56 | 294.84 | 363,600 |
Dec 8, 2023 | 295.00 | 299.26 | 293.27 | 295.10 | 294.38 | 283,900 |
Dec 7, 2023 | 290.48 | 296.01 | 290.32 | 294.12 | 293.40 | 327,000 |
Dec 6, 2023 | 290.19 | 293.49 | 289.21 | 290.48 | 289.77 | 378,900 |
Dec 5, 2023 | 289.34 | 291.81 | 286.60 | 288.17 | 287.46 | 202,200 |
Dec 4, 2023 | 283.87 | 291.76 | 283.87 | 291.39 | 290.68 | 323,300 |
Dec 1, 2023 | 281.02 | 288.31 | 278.20 | 286.21 | 285.51 | 289,400 |
Nov 30, 2023 | 274.40 | 281.61 | 272.20 | 280.41 | 279.72 | 504,600 |
Nov 29, 2023 | 276.78 | 279.60 | 275.00 | 275.11 | 274.44 | 257,100 |
Nov 28, 2023 | 275.64 | 276.48 | 272.15 | 273.25 | 272.58 | 237,200 |
Nov 27, 2023 | 274.81 | 277.40 | 273.38 | 276.48 | 275.80 | 240,700 |
Nov 24, 2023 | 273.54 | 276.75 | 272.33 | 275.80 | 275.13 | 93,100 |
Nov 22, 2023 | 274.60 | 276.10 | 272.73 | 274.05 | 273.38 | 148,300 |
Nov 21, 2023 | 272.93 | 274.61 | 271.58 | 273.43 | 272.76 | 206,000 |
Nov 20, 2023 | 271.57 | 274.63 | 269.58 | 274.36 | 273.69 | 211,300 |
Nov 17, 2023 | 275.15 | 275.92 | 272.51 | 273.26 | 272.59 | 276,900 |
Nov 16, 2023 | 281.10 | 281.80 | 273.02 | 273.46 | 272.79 | 343,200 |
Nov 15, 2023 | 280.68 | 282.84 | 279.18 | 280.28 | 279.59 | 222,300 |
Nov 14, 2023 | 0.85 Dividend | |||||
Nov 14, 2023 | 275.36 | 284.29 | 274.90 | 281.39 | 280.70 | 361,900 |
Nov 13, 2023 | 267.40 | 270.15 | 267.40 | 269.92 | 268.41 | 231,700 |
Nov 10, 2023 | 262.76 | 268.74 | 260.80 | 268.52 | 267.02 | 183,200 |
Nov 9, 2023 | 263.96 | 264.60 | 260.73 | 261.27 | 259.81 | 249,700 |
Nov 8, 2023 | 265.87 | 265.87 | 261.87 | 262.60 | 261.13 | 306,300 |
Nov 7, 2023 | 266.83 | 268.83 | 264.24 | 264.86 | 263.38 | 286,200 |
Nov 6, 2023 | 269.85 | 270.60 | 267.06 | 267.96 | 266.46 | 192,400 |
Nov 3, 2023 | 267.31 | 271.97 | 267.30 | 270.55 | 269.04 | 226,600 |
Nov 2, 2023 | 260.17 | 265.88 | 259.75 | 263.35 | 261.88 | 264,000 |
Nov 1, 2023 | 254.86 | 256.92 | 252.55 | 255.89 | 254.46 | 288,800 |
Oct 31, 2023 | 255.25 | 260.05 | 253.00 | 254.09 | 252.67 | 443,300 |
Oct 30, 2023 | 250.95 | 255.18 | 248.81 | 254.98 | 253.56 | 378,400 |
Oct 27, 2023 | 240.08 | 253.06 | 237.76 | 248.78 | 247.39 | 496,900 |
Oct 26, 2023 | 238.53 | 243.09 | 236.42 | 237.43 | 236.10 | 524,300 |
Oct 25, 2023 | 239.31 | 240.22 | 235.79 | 237.15 | 235.82 | 326,900 |
Oct 24, 2023 | 243.77 | 244.73 | 240.51 | 241.55 | 240.20 | 309,100 |
Oct 23, 2023 | 244.69 | 246.51 | 241.45 | 241.53 | 240.18 | 318,800 |
Oct 20, 2023 | 246.97 | 247.02 | 244.34 | 246.18 | 244.80 | 278,100 |
Oct 19, 2023 | 255.70 | 256.99 | 246.30 | 246.62 | 245.24 | 377,000 |
Oct 18, 2023 | 261.45 | 261.45 | 254.95 | 256.72 | 255.29 | 210,900 |
Oct 17, 2023 | 262.29 | 269.64 | 262.29 | 264.75 | 263.27 | 301,500 |
Oct 16, 2023 | 259.60 | 265.14 | 258.15 | 264.08 | 262.60 | 263,100 |
Oct 13, 2023 | 257.99 | 261.19 | 253.94 | 256.22 | 254.79 | 188,600 |
Oct 12, 2023 | 266.08 | 266.08 | 257.31 | 257.96 | 256.52 | 294,800 |
Oct 11, 2023 | 263.33 | 267.57 | 261.87 | 267.57 | 266.07 | 154,200 |
Oct 10, 2023 | 266.17 | 267.39 | 262.45 | 263.37 | 261.90 | 249,300 |
Oct 9, 2023 | 260.83 | 264.44 | 259.29 | 264.20 | 262.72 | 132,000 |
Oct 6, 2023 | 256.99 | 264.65 | 250.99 | 262.33 | 260.86 | 292,700 |
Oct 5, 2023 | 255.41 | 259.65 | 255.05 | 258.13 | 256.69 | 255,800 |
Oct 4, 2023 | 252.74 | 255.96 | 248.32 | 255.76 | 254.33 | 232,000 |
Oct 3, 2023 | 250.73 | 253.78 | 250.07 | 251.13 | 249.73 | 255,800 |
Oct 2, 2023 | 258.61 | 260.56 | 251.10 | 251.73 | 250.32 | 291,500 |
Sep 29, 2023 | 261.14 | 263.25 | 258.58 | 259.26 | 257.81 | 333,900 |
Sep 28, 2023 | 255.55 | 261.63 | 255.55 | 259.39 | 257.94 | 231,800 |
Sep 27, 2023 | 255.27 | 255.75 | 251.69 | 255.06 | 253.63 | 325,100 |
Sep 26, 2023 | 248.20 | 255.20 | 247.67 | 253.45 | 252.03 | 375,600 |
Sep 25, 2023 | 255.04 | 257.14 | 253.24 | 255.68 | 254.25 | 197,300 |
Sep 22, 2023 | 254.63 | 256.14 | 253.73 | 254.29 | 252.87 | 298,600 |
Sep 21, 2023 | 264.57 | 264.57 | 255.75 | 255.91 | 254.48 | 431,900 |
Sep 20, 2023 | 273.79 | 275.61 | 265.37 | 266.22 | 264.73 | 242,500 |
Sep 19, 2023 | 270.46 | 273.32 | 267.10 | 271.91 | 270.39 | 288,500 |
Sep 18, 2023 | 269.92 | 274.77 | 268.15 | 270.29 | 268.78 | 626,200 |
Sep 15, 2023 | 272.01 | 275.14 | 266.38 | 269.28 | 267.78 | 1,283,700 |
Sep 14, 2023 | 278.63 | 279.55 | 272.83 | 274.38 | 272.85 | 543,800 |
Sep 13, 2023 | 280.06 | 283.38 | 275.67 | 277.53 | 275.98 | 627,100 |
Sep 12, 2023 | 276.40 | 281.34 | 273.14 | 280.68 | 279.11 | 753,400 |
Sep 11, 2023 | 263.02 | 279.68 | 261.69 | 278.37 | 276.81 | 1,064,700 |
Sep 8, 2023 | 248.26 | 253.62 | 248.25 | 251.36 | 249.96 | 614,700 |
Sep 7, 2023 | 253.62 | 254.65 | 247.86 | 248.26 | 246.87 | 630,500 |
Sep 6, 2023 | 257.10 | 259.50 | 253.47 | 253.65 | 252.23 | 449,600 |
Sep 5, 2023 | 266.13 | 266.35 | 254.94 | 257.87 | 256.43 | 384,600 |
Sep 1, 2023 | 265.44 | 269.92 | 265.44 | 268.59 | 267.09 | 308,300 |
Aug 31, 2023 | 264.48 | 266.30 | 262.97 | 263.02 | 261.55 | 347,700 |
Aug 30, 2023 | 267.17 | 268.12 | 263.58 | 264.11 | 262.63 | 273,500 |
Aug 29, 2023 | 262.03 | 266.59 | 261.00 | 266.27 | 264.78 | 183,500 |
Aug 28, 2023 | 260.08 | 264.13 | 260.08 | 262.61 | 261.14 | 191,400 |
Aug 25, 2023 | 260.75 | 260.89 | 254.99 | 259.28 | 257.83 | 302,400 |
Aug 24, 2023 | 260.04 | 263.01 | 258.88 | 259.76 | 258.31 | 268,300 |
Aug 23, 2023 | 259.59 | 261.36 | 257.52 | 261.24 | 259.78 | 476,400 |
Aug 22, 2023 | 265.35 | 267.80 | 258.96 | 259.53 | 258.08 | 389,200 |
Aug 21, 2023 | 267.02 | 267.55 | 263.40 | 265.95 | 264.46 | 416,500 |
Aug 18, 2023 | 269.10 | 269.10 | 265.13 | 266.59 | 265.10 | 516,200 |
Aug 17, 2023 | 280.56 | 282.60 | 271.47 | 271.58 | 270.06 | 413,800 |
Aug 16, 2023 | 0.85 Dividend | |||||
Aug 16, 2023 | 280.58 | 283.76 | 279.97 | 280.10 | 278.53 | 279,600 |
Aug 15, 2023 | 285.70 | 286.56 | 281.75 | 281.87 | 279.45 | 272,500 |
Aug 14, 2023 | 287.62 | 287.66 | 284.84 | 286.60 | 284.14 | 234,400 |
Aug 11, 2023 | 285.96 | 288.85 | 284.88 | 288.37 | 285.89 | 225,400 |
Aug 10, 2023 | 285.18 | 289.12 | 284.48 | 285.80 | 283.35 | 274,700 |
Aug 9, 2023 | 284.40 | 288.27 | 284.32 | 285.22 | 282.77 | 303,100 |
Aug 8, 2023 | 283.77 | 286.08 | 281.62 | 285.11 | 282.66 | 269,200 |
Aug 7, 2023 | 284.40 | 288.27 | 283.48 | 285.71 | 283.26 | 349,000 |
Aug 4, 2023 | 282.00 | 286.14 | 281.80 | 283.66 | 281.22 | 327,300 |
Aug 3, 2023 | 277.21 | 281.17 | 276.19 | 278.41 | 276.02 | 284,800 |
Aug 2, 2023 | 276.33 | 278.70 | 275.19 | 278.31 | 275.92 | 272,800 |
Aug 1, 2023 | 275.00 | 278.83 | 275.00 | 278.32 | 275.93 | 465,300 |
Jul 31, 2023 | 278.52 | 280.40 | 274.49 | 277.20 | 274.82 | 478,500 |
Jul 28, 2023 | 278.60 | 280.11 | 273.94 | 277.42 | 275.04 | 479,500 |
Jul 27, 2023 | 280.15 | 282.22 | 271.40 | 276.79 | 274.41 | 827,500 |
Jul 26, 2023 | 267.84 | 276.31 | 267.84 | 273.40 | 271.05 | 589,700 |
Jul 25, 2023 | 265.91 | 271.10 | 265.74 | 268.79 | 266.48 | 339,900 |
Jul 24, 2023 | 270.03 | 272.03 | 266.14 | 266.69 | 264.40 | 343,000 |
Jul 21, 2023 | 269.34 | 271.83 | 267.98 | 269.59 | 267.28 | 296,300 |
Jul 20, 2023 | 270.38 | 270.54 | 267.75 | 268.75 | 266.44 | 356,600 |
Jul 19, 2023 | 268.58 | 270.27 | 267.75 | 268.86 | 266.55 | 417,700 |
Jul 18, 2023 | 268.55 | 272.50 | 267.94 | 269.27 | 266.96 | 396,600 |
Jul 17, 2023 | 265.71 | 269.60 | 265.71 | 268.74 | 266.43 | 347,900 |
Jul 14, 2023 | 268.97 | 269.99 | 264.82 | 266.97 | 264.68 | 339,500 |
Jul 13, 2023 | 265.12 | 269.08 | 263.86 | 268.40 | 266.10 | 421,900 |
Jul 12, 2023 | 265.33 | 266.83 | 263.47 | 263.99 | 261.72 | 288,300 |
Jul 11, 2023 | 261.62 | 264.77 | 260.47 | 262.28 | 260.03 | 346,100 |
Jul 10, 2023 | 257.26 | 262.15 | 255.98 | 260.41 | 258.17 | 418,800 |
Jul 7, 2023 | 253.22 | 258.99 | 253.22 | 257.22 | 255.01 | 440,500 |
Jul 6, 2023 | 252.07 | 253.51 | 248.00 | 252.15 | 249.98 | 567,800 |
Jul 5, 2023 | 255.13 | 256.93 | 252.65 | 256.06 | 253.86 | 416,500 |
Jul 3, 2023 | 256.09 | 259.58 | 254.57 | 257.90 | 255.69 | 243,200 |
Jun 30, 2023 | 257.32 | 259.83 | 253.82 | 256.53 | 254.33 | 452,700 |
Jun 29, 2023 | 248.64 | 256.01 | 247.40 | 255.65 | 253.45 | 400,400 |
Jun 28, 2023 | 247.88 | 248.83 | 245.87 | 248.33 | 246.20 | 293,600 |
Jun 27, 2023 | 241.63 | 248.38 | 240.26 | 247.80 | 245.67 | 257,900 |
Jun 26, 2023 | 241.67 | 243.56 | 240.89 | 241.07 | 239.00 | 240,600 |
Jun 23, 2023 | 238.83 | 242.45 | 237.11 | 241.66 | 239.58 | 1,268,600 |
Jun 22, 2023 | 241.56 | 241.56 | 237.97 | 240.83 | 238.76 | 368,100 |
Jun 21, 2023 | 239.04 | 242.51 | 237.77 | 241.70 | 239.62 | 384,000 |
Jun 20, 2023 | 237.94 | 241.55 | 237.35 | 239.56 | 237.50 | 481,800 |
Jun 16, 2023 | 241.57 | 242.51 | 237.40 | 239.58 | 237.52 | 980,000 |
Jun 15, 2023 | 235.58 | 240.83 | 235.58 | 240.48 | 238.42 | 339,000 |
Jun 14, 2023 | 238.55 | 240.26 | 234.85 | 236.10 | 234.07 | 381,600 |
Jun 13, 2023 | 235.78 | 239.53 | 235.78 | 237.57 | 235.53 | 471,100 |
Jun 12, 2023 | 232.85 | 237.71 | 231.76 | 235.77 | 233.75 | 398,900 |
Jun 9, 2023 | 233.42 | 235.26 | 230.00 | 232.66 | 230.66 | 475,100 |
Jun 8, 2023 | 231.71 | 234.78 | 229.44 | 233.58 | 231.57 | 380,300 |
Jun 7, 2023 | 226.35 | 231.85 | 224.92 | 231.60 | 229.61 | 383,100 |
Jun 6, 2023 | 224.09 | 228.41 | 223.93 | 226.45 | 224.51 | 492,200 |
Jun 5, 2023 | 225.00 | 226.88 | 222.59 | 224.53 | 222.60 | 364,000 |
Jun 2, 2023 | 219.69 | 227.43 | 218.76 | 225.93 | 223.99 | 361,200 |
Jun 1, 2023 | 213.51 | 216.67 | 211.45 | 216.50 | 214.64 | 339,700 |
May 31, 2023 | 215.00 | 215.32 | 210.89 | 212.44 | 210.62 | 778,100 |
May 30, 2023 | 217.48 | 219.00 | 214.41 | 215.87 | 214.02 | 348,500 |
May 26, 2023 | 215.81 | 218.36 | 214.83 | 216.83 | 214.97 | 324,000 |
May 25, 2023 | 211.38 | 216.02 | 211.38 | 215.30 | 213.45 | 444,600 |
May 24, 2023 | 210.89 | 212.02 | 207.91 | 211.07 | 209.26 | 304,700 |
May 23, 2023 | 212.06 | 215.06 | 209.66 | 211.47 | 209.65 | 258,100 |
May 22, 2023 | 212.54 | 214.43 | 210.82 | 213.39 | 211.56 | 246,800 |
May 19, 2023 | 217.19 | 217.42 | 211.94 | 212.31 | 210.49 | 304,700 |
May 18, 2023 | 210.00 | 215.93 | 208.98 | 215.03 | 213.18 | 269,200 |
May 17, 2023 | 207.03 | 211.24 | 205.89 | 210.31 | 208.50 | 291,600 |
May 16, 2023 | 0.75 Dividend | |||||
May 16, 2023 | 211.08 | 211.53 | 205.10 | 205.75 | 203.98 | 440,200 |
May 15, 2023 | 210.73 | 214.08 | 209.27 | 213.45 | 210.87 | 302,400 |
May 12, 2023 | 208.82 | 210.50 | 206.84 | 210.07 | 207.53 | 347,100 |
May 11, 2023 | 207.03 | 208.54 | 206.09 | 207.64 | 205.13 | 219,600 |
May 10, 2023 | 212.52 | 213.10 | 207.69 | 208.39 | 205.87 | 340,000 |
May 9, 2023 | 210.90 | 212.63 | 210.51 | 210.81 | 208.27 | 366,200 |
May 8, 2023 | 213.64 | 213.82 | 210.25 | 211.92 | 209.36 | 241,300 |
May 5, 2023 | 212.56 | 214.14 | 210.88 | 213.58 | 211.00 | 222,500 |
May 4, 2023 | 212.53 | 214.77 | 209.14 | 209.75 | 207.22 | 542,700 |
May 3, 2023 | 213.18 | 216.99 | 211.36 | 213.12 | 210.55 | 393,500 |
May 2, 2023 | 215.06 | 215.52 | 208.58 | 211.93 | 209.37 | 394,800 |
May 1, 2023 | 216.10 | 217.93 | 214.47 | 216.44 | 213.83 | 392,900 |
Apr 28, 2023 | 209.02 | 221.12 | 208.84 | 215.85 | 213.24 | 829,900 |
Apr 27, 2023 | 214.49 | 219.73 | 213.29 | 217.65 | 215.02 | 689,300 |
Apr 26, 2023 | 211.84 | 216.71 | 211.84 | 212.57 | 210.00 | 438,000 |
Apr 25, 2023 | 216.75 | 218.22 | 213.19 | 213.59 | 211.01 | 331,300 |
Related Tickers
OC Owens Corning
165.22
-1.43%
LII Lennox International Inc.
467.85
-1.85%
WMS Advanced Drainage Systems, Inc.
160.32
+0.02%
MAS Masco Corporation
69.74
-4.48%
AAON AAON, Inc.
89.67
+1.25%
JBI Janus International Group, Inc.
15.07
-0.40%
TT Trane Technologies plc
296.49
+0.47%
AWI Armstrong World Industries, Inc.
115.96
-0.46%
AZEK The AZEK Company Inc.
45.40
-2.07%
CARR Carrier Global Corporation
54.77
-0.67%