NasdaqGS - Delayed Quote • USD
Fastenal Company (FAST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:36 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 26, 2024 | 67.75 | 68.60 | 67.68 | 68.17 | 68.17 | 2,802,000 |
Apr 25, 2024 | 67.75 | 68.41 | 66.96 | 68.14 | 68.14 | 2,711,300 |
Apr 24, 2024 | 0.39 Dividend | |||||
Apr 24, 2024 | 66.87 | 68.21 | 66.79 | 67.74 | 67.74 | 3,087,400 |
Apr 23, 2024 | 67.96 | 68.15 | 67.46 | 67.51 | 67.12 | 3,659,600 |
Apr 22, 2024 | 67.81 | 67.95 | 67.20 | 67.45 | 67.06 | 2,868,600 |
Apr 19, 2024 | 67.67 | 68.10 | 67.30 | 67.57 | 67.18 | 3,785,000 |
Apr 18, 2024 | 68.90 | 69.03 | 67.36 | 67.50 | 67.11 | 3,583,500 |
Apr 17, 2024 | 69.23 | 69.23 | 67.88 | 68.48 | 68.08 | 4,217,200 |
Apr 16, 2024 | 69.61 | 69.81 | 68.65 | 68.79 | 68.39 | 3,976,200 |
Apr 15, 2024 | 71.31 | 71.47 | 69.11 | 69.39 | 68.99 | 4,439,800 |
Apr 12, 2024 | 69.54 | 70.97 | 69.25 | 70.45 | 70.04 | 6,027,000 |
Apr 11, 2024 | 72.33 | 73.43 | 69.45 | 69.88 | 69.48 | 11,051,700 |
Apr 10, 2024 | 75.57 | 75.67 | 74.53 | 74.74 | 74.31 | 6,406,000 |
Apr 9, 2024 | 76.24 | 76.58 | 74.68 | 75.90 | 75.46 | 4,195,600 |
Apr 8, 2024 | 76.32 | 76.66 | 75.81 | 75.89 | 75.45 | 3,104,600 |
Apr 5, 2024 | 75.56 | 76.87 | 75.47 | 76.63 | 76.19 | 3,697,800 |
Apr 4, 2024 | 76.89 | 77.13 | 75.07 | 75.17 | 74.74 | 3,975,200 |
Apr 3, 2024 | 76.14 | 76.67 | 75.97 | 76.35 | 75.91 | 3,209,200 |
Apr 2, 2024 | 76.55 | 76.94 | 76.15 | 76.30 | 75.86 | 3,251,500 |
Apr 1, 2024 | 77.12 | 77.14 | 76.19 | 76.59 | 76.15 | 2,835,900 |
Mar 28, 2024 | 77.38 | 78.29 | 77.03 | 77.14 | 76.69 | 3,016,900 |
Mar 27, 2024 | 77.41 | 77.51 | 76.61 | 77.28 | 76.83 | 2,516,100 |
Mar 26, 2024 | 77.15 | 77.47 | 76.73 | 76.78 | 76.34 | 2,189,400 |
Mar 25, 2024 | 77.87 | 77.96 | 76.71 | 77.01 | 76.57 | 2,768,600 |
Mar 22, 2024 | 78.61 | 78.65 | 77.83 | 78.10 | 77.65 | 2,344,900 |
Mar 21, 2024 | 77.60 | 79.04 | 77.60 | 78.42 | 77.97 | 3,061,100 |
Mar 20, 2024 | 76.45 | 77.73 | 75.98 | 77.66 | 77.21 | 3,538,600 |
Mar 19, 2024 | 75.60 | 76.31 | 75.41 | 76.21 | 75.77 | 2,924,800 |
Mar 18, 2024 | 75.75 | 76.74 | 75.59 | 75.70 | 75.26 | 3,342,600 |
Mar 15, 2024 | 75.05 | 75.64 | 74.72 | 75.03 | 74.60 | 10,806,700 |
Mar 14, 2024 | 75.69 | 75.75 | 74.61 | 75.27 | 74.84 | 2,885,600 |
Mar 13, 2024 | 75.31 | 75.50 | 74.81 | 75.04 | 74.61 | 2,590,700 |
Mar 12, 2024 | 74.46 | 75.44 | 74.29 | 75.26 | 74.83 | 2,407,000 |
Mar 11, 2024 | 75.63 | 75.66 | 73.69 | 74.32 | 73.89 | 3,279,600 |
Mar 8, 2024 | 76.13 | 76.59 | 75.56 | 75.63 | 75.19 | 3,217,200 |
Mar 7, 2024 | 74.88 | 76.25 | 74.80 | 75.94 | 75.50 | 3,853,600 |
Mar 6, 2024 | 74.16 | 75.04 | 73.76 | 74.32 | 73.89 | 3,614,700 |
Mar 5, 2024 | 74.48 | 75.34 | 74.13 | 74.34 | 73.91 | 3,655,200 |
Mar 4, 2024 | 73.66 | 75.81 | 73.65 | 74.79 | 74.36 | 5,814,500 |
Mar 1, 2024 | 73.00 | 73.03 | 72.10 | 72.84 | 72.42 | 3,268,300 |
Feb 29, 2024 | 73.66 | 73.99 | 72.47 | 73.01 | 72.59 | 4,778,700 |
Feb 28, 2024 | 73.15 | 73.60 | 72.85 | 73.56 | 73.14 | 2,182,900 |
Feb 27, 2024 | 73.15 | 73.27 | 72.74 | 73.15 | 72.73 | 3,271,200 |
Feb 26, 2024 | 72.19 | 73.19 | 71.98 | 73.00 | 72.58 | 5,156,400 |
Feb 23, 2024 | 72.40 | 72.60 | 71.61 | 72.18 | 71.76 | 2,444,600 |
Feb 22, 2024 | 70.84 | 72.28 | 70.75 | 72.06 | 71.64 | 4,971,800 |
Feb 21, 2024 | 70.19 | 70.50 | 69.90 | 70.33 | 69.92 | 1,981,700 |
Feb 20, 2024 | 70.40 | 70.54 | 69.62 | 70.08 | 69.68 | 3,099,400 |
Feb 16, 2024 | 70.30 | 70.67 | 70.05 | 70.24 | 69.83 | 3,083,300 |
Feb 15, 2024 | 70.13 | 70.36 | 69.51 | 70.15 | 69.74 | 2,537,300 |
Feb 14, 2024 | 69.33 | 70.18 | 69.17 | 70.13 | 69.72 | 2,716,500 |
Feb 13, 2024 | 69.37 | 69.57 | 68.46 | 68.92 | 68.52 | 3,738,300 |
Feb 12, 2024 | 69.89 | 70.27 | 69.67 | 70.01 | 69.61 | 2,891,000 |
Feb 9, 2024 | 69.30 | 70.06 | 69.16 | 70.02 | 69.62 | 2,694,400 |
Feb 8, 2024 | 69.49 | 69.71 | 69.00 | 69.26 | 68.86 | 2,659,300 |
Feb 7, 2024 | 70.09 | 70.33 | 69.39 | 69.46 | 69.06 | 3,212,700 |
Feb 6, 2024 | 69.46 | 69.72 | 68.97 | 69.48 | 69.08 | 3,516,800 |
Feb 5, 2024 | 70.52 | 70.71 | 69.32 | 69.46 | 69.06 | 3,752,600 |
Feb 2, 2024 | 69.93 | 70.95 | 69.74 | 70.65 | 70.24 | 4,296,700 |
Feb 1, 2024 | 68.55 | 69.84 | 67.96 | 69.84 | 69.44 | 4,623,900 |
Jan 31, 2024 | 0.39 Dividend | |||||
Jan 31, 2024 | 68.56 | 69.06 | 67.91 | 68.23 | 67.84 | 11,905,200 |
Jan 30, 2024 | 68.34 | 69.15 | 68.23 | 69.11 | 68.32 | 3,418,900 |
Jan 29, 2024 | 68.11 | 68.62 | 67.59 | 68.60 | 67.82 | 4,167,900 |
Jan 26, 2024 | 69.07 | 69.20 | 68.28 | 68.40 | 67.62 | 3,561,100 |
Jan 25, 2024 | 69.16 | 69.57 | 68.68 | 69.21 | 68.42 | 3,854,000 |
Jan 24, 2024 | 69.86 | 69.99 | 68.62 | 68.84 | 68.06 | 3,771,000 |
Jan 23, 2024 | 70.02 | 70.10 | 68.89 | 69.51 | 68.72 | 4,129,800 |
Jan 22, 2024 | 69.60 | 69.94 | 68.64 | 69.91 | 69.11 | 5,142,400 |
Jan 19, 2024 | 68.08 | 69.51 | 67.80 | 69.34 | 68.55 | 7,806,900 |
Jan 18, 2024 | 66.04 | 68.69 | 65.40 | 67.93 | 67.16 | 12,793,100 |
Jan 17, 2024 | 63.77 | 64.25 | 63.21 | 63.38 | 62.66 | 5,729,100 |
Jan 16, 2024 | 63.40 | 63.83 | 63.26 | 63.77 | 63.04 | 4,559,000 |
Jan 12, 2024 | 63.53 | 63.61 | 62.97 | 63.52 | 62.80 | 3,452,000 |
Jan 11, 2024 | 63.00 | 63.42 | 62.59 | 63.37 | 62.65 | 4,359,300 |
Jan 10, 2024 | 62.68 | 63.15 | 62.49 | 63.08 | 62.36 | 3,088,100 |
Jan 9, 2024 | 61.60 | 62.63 | 61.33 | 62.53 | 61.82 | 3,552,400 |
Jan 8, 2024 | 62.17 | 62.55 | 62.00 | 62.47 | 61.76 | 3,756,900 |
Jan 5, 2024 | 61.92 | 62.27 | 61.66 | 61.98 | 61.27 | 2,858,300 |
Jan 4, 2024 | 62.08 | 62.48 | 61.90 | 62.19 | 61.48 | 3,240,000 |
Jan 3, 2024 | 63.45 | 63.53 | 62.06 | 62.08 | 61.37 | 4,012,700 |
Jan 2, 2024 | 64.28 | 64.71 | 63.30 | 63.55 | 62.83 | 3,291,600 |
Dec 29, 2023 | 64.80 | 65.10 | 64.49 | 64.77 | 64.03 | 2,716,200 |
Dec 28, 2023 | 65.39 | 65.39 | 64.80 | 64.84 | 64.10 | 2,179,200 |
Dec 27, 2023 | 65.64 | 65.66 | 65.26 | 65.34 | 64.60 | 2,363,800 |
Dec 26, 2023 | 65.57 | 65.66 | 65.30 | 65.45 | 64.70 | 1,709,900 |
Dec 22, 2023 | 65.35 | 65.58 | 65.19 | 65.34 | 64.60 | 2,044,600 |
Dec 21, 2023 | 65.05 | 65.42 | 64.84 | 65.09 | 64.35 | 2,464,400 |
Dec 20, 2023 | 64.76 | 65.33 | 64.53 | 64.64 | 63.90 | 3,250,800 |
Dec 19, 2023 | 64.69 | 65.03 | 64.47 | 64.69 | 63.95 | 2,407,200 |
Dec 18, 2023 | 64.53 | 64.73 | 64.10 | 64.63 | 63.89 | 3,152,600 |
Dec 15, 2023 | 64.19 | 64.27 | 63.61 | 64.16 | 63.43 | 8,237,100 |
Dec 14, 2023 | 63.63 | 64.29 | 63.02 | 64.23 | 63.50 | 4,767,900 |
Dec 13, 2023 | 63.92 | 64.19 | 63.05 | 64.04 | 63.31 | 3,507,600 |
Dec 12, 2023 | 63.52 | 63.93 | 63.37 | 63.88 | 63.15 | 3,857,500 |
Dec 11, 2023 | 62.40 | 63.39 | 62.37 | 63.35 | 62.63 | 4,071,500 |
Dec 8, 2023 | 62.31 | 62.47 | 62.00 | 62.29 | 61.58 | 3,136,700 |
Dec 7, 2023 | 62.41 | 62.60 | 61.90 | 62.36 | 61.65 | 3,530,200 |
Dec 6, 2023 | 61.05 | 62.20 | 61.05 | 62.13 | 61.42 | 5,305,400 |
Dec 5, 2023 | 0.38 Dividend | |||||
Dec 5, 2023 | 60.50 | 60.91 | 60.16 | 60.75 | 60.06 | 3,006,300 |
Dec 4, 2023 | 60.44 | 61.04 | 60.32 | 60.97 | 59.90 | 2,763,200 |
Dec 1, 2023 | 59.78 | 60.83 | 59.78 | 60.82 | 59.75 | 2,774,200 |
Nov 30, 2023 | 59.99 | 60.17 | 59.49 | 59.97 | 58.92 | 4,164,400 |
Nov 29, 2023 | 60.13 | 60.40 | 59.47 | 59.64 | 58.59 | 2,654,700 |
Nov 28, 2023 | 60.83 | 60.97 | 59.83 | 59.90 | 58.85 | 2,957,500 |
Nov 27, 2023 | 60.67 | 61.05 | 60.60 | 60.95 | 59.88 | 2,537,100 |
Nov 24, 2023 | 60.95 | 61.17 | 60.83 | 60.96 | 59.89 | 895,600 |
Nov 22, 2023 | 60.88 | 61.02 | 60.56 | 60.87 | 59.80 | 2,024,800 |
Nov 21, 2023 | 60.98 | 61.02 | 60.65 | 60.70 | 59.63 | 2,134,600 |
Nov 20, 2023 | 60.70 | 61.08 | 60.31 | 60.92 | 59.85 | 2,662,500 |
Nov 17, 2023 | 60.88 | 60.95 | 60.54 | 60.75 | 59.68 | 2,414,400 |
Nov 16, 2023 | 60.39 | 60.86 | 60.22 | 60.66 | 59.60 | 3,158,900 |
Nov 15, 2023 | 61.10 | 61.25 | 60.03 | 60.11 | 59.06 | 3,207,200 |
Nov 14, 2023 | 60.24 | 61.10 | 60.07 | 61.00 | 59.93 | 3,413,900 |
Nov 13, 2023 | 59.91 | 60.19 | 59.54 | 59.64 | 58.59 | 1,990,100 |
Nov 10, 2023 | 59.52 | 60.05 | 59.35 | 60.01 | 58.96 | 3,124,300 |
Nov 9, 2023 | 59.60 | 59.76 | 59.04 | 59.13 | 58.09 | 2,586,200 |
Nov 8, 2023 | 59.28 | 59.60 | 59.00 | 59.26 | 58.22 | 2,947,500 |
Nov 7, 2023 | 58.56 | 59.22 | 58.28 | 59.02 | 57.98 | 2,926,000 |
Nov 6, 2023 | 59.32 | 59.32 | 58.23 | 58.72 | 57.69 | 3,990,400 |
Nov 3, 2023 | 60.28 | 60.46 | 59.68 | 59.80 | 58.75 | 4,102,500 |
Nov 2, 2023 | 59.10 | 60.34 | 59.10 | 59.86 | 58.81 | 3,768,700 |
Nov 1, 2023 | 58.48 | 59.14 | 58.04 | 58.91 | 57.88 | 3,873,400 |
Oct 31, 2023 | 58.18 | 58.93 | 58.15 | 58.34 | 57.32 | 4,922,400 |
Oct 30, 2023 | 57.93 | 58.50 | 57.56 | 58.23 | 57.21 | 3,645,100 |
Oct 27, 2023 | 57.06 | 58.15 | 57.06 | 57.61 | 56.60 | 4,013,300 |
Oct 26, 2023 | 57.14 | 57.99 | 57.01 | 57.24 | 56.24 | 3,613,700 |
Oct 25, 2023 | 0.35 Dividend | |||||
Oct 25, 2023 | 57.10 | 57.22 | 56.41 | 57.08 | 56.08 | 3,646,600 |
Oct 24, 2023 | 57.80 | 58.24 | 57.13 | 57.58 | 56.23 | 2,957,000 |
Oct 23, 2023 | 57.72 | 58.02 | 57.33 | 57.38 | 56.03 | 2,600,000 |
Oct 20, 2023 | 58.60 | 58.84 | 57.47 | 57.61 | 56.25 | 3,880,900 |
Oct 19, 2023 | 59.26 | 59.43 | 58.26 | 58.53 | 57.15 | 3,802,500 |
Oct 18, 2023 | 60.00 | 60.15 | 58.75 | 58.79 | 57.41 | 4,022,000 |
Oct 17, 2023 | 59.83 | 60.08 | 59.35 | 60.06 | 58.65 | 3,629,000 |
Oct 16, 2023 | 60.37 | 60.67 | 59.39 | 59.88 | 58.47 | 4,869,700 |
Oct 13, 2023 | 60.71 | 60.93 | 59.53 | 60.12 | 58.71 | 6,601,100 |
Oct 12, 2023 | 58.70 | 60.69 | 58.00 | 60.22 | 58.80 | 14,540,000 |
Oct 11, 2023 | 55.74 | 56.16 | 55.42 | 56.01 | 54.69 | 5,526,000 |
Oct 10, 2023 | 56.57 | 56.58 | 55.71 | 55.85 | 54.54 | 3,925,100 |
Oct 9, 2023 | 56.00 | 56.78 | 56.00 | 56.47 | 55.14 | 2,933,700 |
Oct 6, 2023 | 54.79 | 56.47 | 54.76 | 56.12 | 54.80 | 3,725,000 |
Oct 5, 2023 | 55.20 | 55.35 | 54.70 | 54.90 | 53.61 | 2,512,600 |
Oct 4, 2023 | 54.36 | 55.08 | 53.97 | 55.02 | 53.73 | 2,879,600 |
Oct 3, 2023 | 54.75 | 55.23 | 53.94 | 54.19 | 52.92 | 2,927,300 |
Oct 2, 2023 | 54.70 | 55.05 | 54.39 | 54.86 | 53.57 | 2,671,800 |
Sep 29, 2023 | 55.75 | 55.80 | 54.52 | 54.64 | 53.35 | 3,124,800 |
Sep 28, 2023 | 55.17 | 55.95 | 55.07 | 55.65 | 54.34 | 2,965,000 |
Sep 27, 2023 | 54.71 | 55.33 | 54.60 | 55.06 | 53.76 | 3,061,800 |
Sep 26, 2023 | 54.65 | 54.81 | 54.24 | 54.46 | 53.18 | 2,874,000 |
Sep 25, 2023 | 54.14 | 54.82 | 54.14 | 54.79 | 53.50 | 2,064,700 |
Sep 22, 2023 | 53.99 | 54.53 | 53.95 | 54.21 | 52.93 | 2,082,800 |
Sep 21, 2023 | 54.18 | 54.55 | 53.83 | 54.10 | 52.83 | 2,789,800 |
Sep 20, 2023 | 55.15 | 55.27 | 54.25 | 54.28 | 53.00 | 1,950,100 |
Sep 19, 2023 | 54.81 | 54.96 | 54.23 | 54.80 | 53.51 | 2,418,900 |
Sep 18, 2023 | 55.29 | 55.65 | 54.83 | 54.91 | 53.62 | 2,776,300 |
Sep 15, 2023 | 55.14 | 55.25 | 54.81 | 55.22 | 53.92 | 4,635,000 |
Sep 14, 2023 | 55.11 | 55.19 | 54.67 | 54.82 | 53.53 | 2,545,000 |
Sep 13, 2023 | 54.55 | 54.79 | 54.25 | 54.70 | 53.41 | 2,244,500 |
Sep 12, 2023 | 54.35 | 54.77 | 54.32 | 54.52 | 53.24 | 2,059,800 |
Sep 11, 2023 | 54.54 | 55.15 | 54.22 | 54.60 | 53.32 | 2,617,600 |
Sep 8, 2023 | 55.43 | 55.51 | 54.35 | 54.51 | 53.23 | 3,002,300 |
Sep 7, 2023 | 55.22 | 55.55 | 54.60 | 55.34 | 54.04 | 4,053,400 |
Sep 6, 2023 | 55.81 | 56.35 | 55.34 | 55.86 | 54.55 | 3,254,300 |
Sep 5, 2023 | 57.28 | 57.30 | 55.98 | 56.08 | 54.76 | 3,427,200 |
Sep 1, 2023 | 58.03 | 58.13 | 56.90 | 57.28 | 55.93 | 2,304,400 |
Aug 31, 2023 | 57.93 | 58.09 | 57.53 | 57.58 | 56.23 | 3,095,000 |
Aug 30, 2023 | 57.51 | 57.97 | 57.47 | 57.78 | 56.42 | 1,732,100 |
Aug 29, 2023 | 57.11 | 57.66 | 56.57 | 57.54 | 56.19 | 2,282,000 |
Aug 28, 2023 | 57.54 | 57.67 | 57.10 | 57.33 | 55.98 | 1,162,200 |
Aug 25, 2023 | 56.71 | 57.45 | 56.71 | 57.16 | 55.82 | 2,176,100 |
Aug 24, 2023 | 57.44 | 57.69 | 56.43 | 56.45 | 55.12 | 2,162,500 |
Aug 23, 2023 | 57.09 | 57.44 | 56.96 | 57.30 | 55.95 | 1,913,100 |
Aug 22, 2023 | 57.15 | 57.47 | 56.70 | 56.85 | 55.51 | 1,744,800 |
Aug 21, 2023 | 57.27 | 57.67 | 56.65 | 57.19 | 55.84 | 2,220,300 |
Aug 18, 2023 | 56.97 | 57.61 | 56.77 | 57.49 | 56.14 | 2,200,000 |
Aug 17, 2023 | 57.25 | 57.61 | 57.06 | 57.26 | 55.91 | 3,684,000 |
Aug 16, 2023 | 57.60 | 58.11 | 57.00 | 57.04 | 55.70 | 1,631,100 |
Aug 15, 2023 | 57.75 | 57.75 | 57.40 | 57.55 | 56.20 | 1,891,300 |
Aug 14, 2023 | 57.41 | 57.81 | 57.18 | 57.75 | 56.39 | 2,083,000 |
Aug 11, 2023 | 56.82 | 57.54 | 56.78 | 57.44 | 56.09 | 2,215,400 |
Aug 10, 2023 | 57.27 | 57.58 | 56.64 | 56.78 | 55.44 | 1,732,100 |
Aug 9, 2023 | 56.91 | 57.34 | 56.52 | 57.08 | 55.74 | 2,532,100 |
Aug 8, 2023 | 56.77 | 56.79 | 55.99 | 56.70 | 55.37 | 2,238,200 |
Aug 7, 2023 | 56.56 | 57.31 | 56.56 | 57.23 | 55.88 | 2,699,400 |
Aug 4, 2023 | 57.37 | 57.37 | 55.96 | 56.08 | 54.76 | 3,416,000 |
Aug 3, 2023 | 57.20 | 57.51 | 56.67 | 56.91 | 55.57 | 3,026,300 |
Aug 2, 2023 | 58.05 | 58.36 | 57.73 | 57.87 | 56.51 | 2,410,900 |
Aug 1, 2023 | 58.52 | 58.83 | 58.14 | 58.34 | 56.97 | 2,510,500 |
Jul 31, 2023 | 58.43 | 58.64 | 58.09 | 58.61 | 57.23 | 4,109,600 |
Jul 28, 2023 | 58.09 | 58.51 | 58.06 | 58.43 | 57.06 | 2,551,700 |
Jul 27, 2023 | 58.50 | 58.53 | 57.28 | 57.69 | 56.33 | 3,864,600 |
Jul 26, 2023 | 0.35 Dividend | |||||
Jul 26, 2023 | 58.11 | 58.70 | 57.91 | 58.53 | 57.15 | 3,123,500 |
Jul 25, 2023 | 58.47 | 58.94 | 58.22 | 58.61 | 56.89 | 2,738,800 |
Jul 24, 2023 | 58.10 | 58.48 | 57.78 | 58.42 | 56.71 | 2,733,800 |
Jul 21, 2023 | 57.97 | 58.48 | 57.92 | 58.14 | 56.43 | 9,536,900 |
Jul 20, 2023 | 57.32 | 58.10 | 56.82 | 57.86 | 56.16 | 3,876,200 |
Jul 19, 2023 | 56.72 | 57.51 | 56.55 | 57.29 | 55.61 | 3,941,800 |
Jul 18, 2023 | 57.20 | 57.57 | 56.52 | 56.79 | 55.12 | 3,471,100 |
Jul 17, 2023 | 57.60 | 57.89 | 57.13 | 57.28 | 55.60 | 3,317,600 |
Jul 14, 2023 | 56.43 | 57.52 | 56.30 | 57.48 | 55.79 | 4,440,000 |
Jul 13, 2023 | 57.00 | 58.53 | 56.50 | 56.70 | 55.04 | 7,840,800 |
Jul 12, 2023 | 59.35 | 59.43 | 58.35 | 58.73 | 57.01 | 5,781,400 |
Jul 11, 2023 | 58.90 | 59.33 | 58.59 | 58.96 | 57.23 | 3,195,000 |
Jul 10, 2023 | 57.85 | 59.02 | 57.85 | 58.85 | 57.12 | 3,200,900 |
Jul 7, 2023 | 57.85 | 58.48 | 57.64 | 57.87 | 56.17 | 3,371,300 |
Jul 6, 2023 | 57.76 | 57.84 | 57.16 | 57.77 | 56.07 | 2,923,900 |
Jul 5, 2023 | 57.95 | 58.46 | 57.72 | 58.25 | 56.54 | 2,868,200 |
Jul 3, 2023 | 58.76 | 58.76 | 58.21 | 58.41 | 56.70 | 1,666,500 |
Jun 30, 2023 | 58.97 | 59.30 | 58.87 | 58.99 | 57.26 | 2,569,600 |
Jun 29, 2023 | 57.91 | 58.57 | 57.57 | 58.54 | 56.82 | 1,990,300 |
Jun 28, 2023 | 58.45 | 58.64 | 57.80 | 58.06 | 56.36 | 3,211,400 |
Jun 27, 2023 | 57.75 | 58.58 | 57.60 | 58.46 | 56.74 | 2,216,300 |
Jun 26, 2023 | 56.89 | 57.75 | 56.82 | 57.57 | 55.88 | 2,098,700 |
Jun 23, 2023 | 56.54 | 57.10 | 56.46 | 56.89 | 55.22 | 4,167,000 |
Jun 22, 2023 | 57.80 | 57.82 | 56.80 | 56.96 | 55.29 | 2,843,600 |
Jun 21, 2023 | 56.70 | 59.27 | 56.37 | 57.64 | 55.95 | 3,944,100 |
Jun 20, 2023 | 56.47 | 56.88 | 56.29 | 56.75 | 55.08 | 2,578,100 |
Jun 16, 2023 | 56.30 | 57.14 | 56.09 | 56.58 | 54.92 | 6,524,800 |
Jun 15, 2023 | 55.47 | 56.52 | 55.19 | 56.24 | 54.59 | 3,294,800 |
Jun 14, 2023 | 56.11 | 56.14 | 55.08 | 55.44 | 53.81 | 2,689,100 |
Jun 13, 2023 | 55.55 | 56.27 | 55.34 | 56.13 | 54.48 | 3,152,800 |
Jun 12, 2023 | 54.88 | 55.28 | 54.48 | 55.16 | 53.54 | 3,198,600 |
Jun 9, 2023 | 54.57 | 54.96 | 54.12 | 54.77 | 53.16 | 3,520,800 |
Jun 8, 2023 | 53.94 | 54.54 | 53.65 | 54.47 | 52.87 | 3,479,100 |
Jun 7, 2023 | 53.80 | 54.21 | 52.86 | 53.94 | 52.36 | 5,217,500 |
Jun 6, 2023 | 53.92 | 54.47 | 53.15 | 53.96 | 52.38 | 5,212,200 |
Jun 5, 2023 | 55.55 | 55.81 | 55.06 | 55.29 | 53.67 | 3,263,300 |
Jun 2, 2023 | 54.24 | 55.53 | 54.05 | 55.37 | 53.74 | 3,814,700 |
Jun 1, 2023 | 54.19 | 54.36 | 53.05 | 53.90 | 52.32 | 3,241,100 |
May 31, 2023 | 54.90 | 54.90 | 53.50 | 53.85 | 52.27 | 5,294,200 |
May 30, 2023 | 55.37 | 55.41 | 54.78 | 54.90 | 53.29 | 1,916,900 |
May 26, 2023 | 54.54 | 55.29 | 54.41 | 55.16 | 53.54 | 2,218,600 |
May 25, 2023 | 53.80 | 54.46 | 53.56 | 54.33 | 52.74 | 2,233,100 |
May 24, 2023 | 54.39 | 54.47 | 53.64 | 53.85 | 52.27 | 1,724,400 |
May 23, 2023 | 55.24 | 55.24 | 54.26 | 54.32 | 52.73 | 2,061,100 |
May 22, 2023 | 55.12 | 55.59 | 54.67 | 55.39 | 53.76 | 2,398,500 |
May 19, 2023 | 55.44 | 55.62 | 54.68 | 55.00 | 53.39 | 1,846,700 |
May 18, 2023 | 54.30 | 55.28 | 54.12 | 55.24 | 53.62 | 2,662,000 |
May 17, 2023 | 53.78 | 54.35 | 53.65 | 54.22 | 52.63 | 2,254,400 |
May 16, 2023 | 53.95 | 54.10 | 53.52 | 53.64 | 52.07 | 1,873,100 |
May 15, 2023 | 54.66 | 54.66 | 53.84 | 54.22 | 52.63 | 2,504,700 |
May 12, 2023 | 55.00 | 55.32 | 54.26 | 54.75 | 53.14 | 1,521,800 |
May 11, 2023 | 54.35 | 54.92 | 54.07 | 54.87 | 53.26 | 2,058,700 |
May 10, 2023 | 54.89 | 55.08 | 53.93 | 54.59 | 52.99 | 2,183,900 |
May 9, 2023 | 54.31 | 54.68 | 53.97 | 54.46 | 52.86 | 1,804,800 |
May 8, 2023 | 54.50 | 54.59 | 53.85 | 54.34 | 52.75 | 1,953,700 |
May 5, 2023 | 54.32 | 54.72 | 54.12 | 54.66 | 53.06 | 2,161,400 |
May 4, 2023 | 53.97 | 54.18 | 52.85 | 54.02 | 52.43 | 2,971,700 |
May 3, 2023 | 54.67 | 55.24 | 54.00 | 54.08 | 52.49 | 2,966,400 |
May 2, 2023 | 54.50 | 54.60 | 53.72 | 54.35 | 52.75 | 3,847,100 |
May 1, 2023 | 54.15 | 54.82 | 54.09 | 54.58 | 52.98 | 2,688,100 |
Apr 28, 2023 | 54.05 | 54.32 | 53.47 | 53.84 | 52.26 | 4,344,600 |
Apr 27, 2023 | 52.72 | 54.02 | 52.66 | 53.94 | 52.36 | 3,545,000 |
Related Tickers
GWW W.W. Grainger, Inc.
929.26
-1.96%
WSO Watsco, Inc.
443.21
-0.18%
POOL Pool Corporation
371.17
+0.32%
AIT Applied Industrial Technologies, Inc.
180.89
+1.09%
FERG Ferguson plc
213.33
+0.23%
WCC WESCO International, Inc.
155.80
-0.95%
MSM MSC Industrial Direct Co., Inc.
93.22
-0.01%
CNM Core & Main, Inc.
57.32
+1.00%
BECN Beacon Roofing Supply, Inc.
99.00
+1.48%
TIH.TO Toromont Industries Ltd.
129.50
+0.25%