NYSE - Nasdaq Real Time Price • USD
Graco Inc. (GGG)
As of 11:42 AM EDT. Market Open.
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 | 89.68 | 90.21 | 89.20 | 89.30 | 89.30 | 137,224 |
Apr 23, 2024 | 88.65 | 89.91 | 88.38 | 89.52 | 89.52 | 676,600 |
Apr 22, 2024 | 88.73 | 89.18 | 88.14 | 88.20 | 88.20 | 786,700 |
Apr 19, 2024 | 88.22 | 88.80 | 87.79 | 88.38 | 88.38 | 487,100 |
Apr 18, 2024 | 88.82 | 88.99 | 87.84 | 88.09 | 88.09 | 455,800 |
Apr 17, 2024 | 89.55 | 89.55 | 88.28 | 88.43 | 88.43 | 578,600 |
Apr 16, 2024 | 89.22 | 89.43 | 88.35 | 89.07 | 89.07 | 560,800 |
Apr 15, 2024 | 90.57 | 90.72 | 88.94 | 89.30 | 89.30 | 441,100 |
Apr 12, 2024 | 0.26 Dividend | |||||
Apr 12, 2024 | 90.16 | 90.72 | 89.01 | 89.47 | 89.47 | 656,400 |
Apr 11, 2024 | 91.63 | 91.72 | 90.51 | 91.28 | 91.03 | 646,800 |
Apr 10, 2024 | 91.51 | 92.27 | 91.21 | 91.61 | 91.35 | 435,200 |
Apr 9, 2024 | 92.81 | 93.01 | 91.49 | 92.86 | 92.60 | 443,700 |
Apr 8, 2024 | 92.27 | 92.74 | 92.01 | 92.38 | 92.12 | 372,700 |
Apr 5, 2024 | 91.52 | 91.99 | 91.13 | 91.76 | 91.50 | 1,029,900 |
Apr 4, 2024 | 92.78 | 92.95 | 90.83 | 91.19 | 90.94 | 467,100 |
Apr 3, 2024 | 91.50 | 92.50 | 91.44 | 92.11 | 91.85 | 451,200 |
Apr 2, 2024 | 92.08 | 92.46 | 91.17 | 91.83 | 91.57 | 708,100 |
Apr 1, 2024 | 93.25 | 93.25 | 91.61 | 92.23 | 91.97 | 742,300 |
Mar 28, 2024 | 94.30 | 94.47 | 93.43 | 93.46 | 93.20 | 577,200 |
Mar 27, 2024 | 93.87 | 94.34 | 93.13 | 94.17 | 93.91 | 564,200 |
Mar 26, 2024 | 93.51 | 93.84 | 93.18 | 93.28 | 93.02 | 630,600 |
Mar 25, 2024 | 94.19 | 94.48 | 93.45 | 93.51 | 93.25 | 387,600 |
Mar 22, 2024 | 94.69 | 94.69 | 93.81 | 94.35 | 94.09 | 592,500 |
Mar 21, 2024 | 93.61 | 94.77 | 93.23 | 94.64 | 94.38 | 499,800 |
Mar 20, 2024 | 92.66 | 93.40 | 92.34 | 93.21 | 92.95 | 501,000 |
Mar 19, 2024 | 92.18 | 92.64 | 91.89 | 92.62 | 92.36 | 488,300 |
Mar 18, 2024 | 93.46 | 93.87 | 91.93 | 92.01 | 91.75 | 825,900 |
Mar 15, 2024 | 92.95 | 94.50 | 92.73 | 93.44 | 93.18 | 2,358,600 |
Mar 14, 2024 | 94.07 | 94.57 | 93.03 | 93.46 | 93.20 | 1,013,100 |
Mar 13, 2024 | 92.90 | 94.25 | 92.63 | 93.87 | 93.61 | 862,300 |
Mar 12, 2024 | 92.36 | 93.34 | 92.09 | 92.92 | 92.66 | 465,900 |
Mar 11, 2024 | 92.29 | 92.75 | 91.81 | 92.58 | 92.32 | 405,600 |
Mar 8, 2024 | 93.71 | 93.74 | 92.34 | 92.62 | 92.36 | 415,100 |
Mar 7, 2024 | 92.75 | 93.68 | 92.60 | 93.51 | 93.25 | 444,600 |
Mar 6, 2024 | 91.50 | 92.36 | 91.31 | 92.21 | 91.95 | 537,700 |
Mar 5, 2024 | 91.43 | 91.67 | 90.46 | 90.93 | 90.68 | 566,100 |
Mar 4, 2024 | 91.59 | 92.63 | 91.43 | 91.50 | 91.24 | 706,100 |
Mar 1, 2024 | 90.99 | 91.44 | 90.54 | 91.28 | 91.03 | 572,300 |
Feb 29, 2024 | 90.41 | 91.53 | 89.53 | 91.26 | 91.01 | 1,469,100 |
Feb 28, 2024 | 89.40 | 90.28 | 89.13 | 89.98 | 89.73 | 638,300 |
Feb 27, 2024 | 90.04 | 90.04 | 88.95 | 89.57 | 89.32 | 426,100 |
Feb 26, 2024 | 89.87 | 90.32 | 89.63 | 89.86 | 89.61 | 522,400 |
Feb 23, 2024 | 90.00 | 90.47 | 89.35 | 90.36 | 90.11 | 444,100 |
Feb 22, 2024 | 89.00 | 89.79 | 88.56 | 89.71 | 89.46 | 712,700 |
Feb 21, 2024 | 88.09 | 88.75 | 88.06 | 88.67 | 88.42 | 585,700 |
Feb 20, 2024 | 87.50 | 88.26 | 87.21 | 88.01 | 87.76 | 510,700 |
Feb 16, 2024 | 88.68 | 89.35 | 88.10 | 88.15 | 87.90 | 495,000 |
Feb 15, 2024 | 88.50 | 89.19 | 88.13 | 88.64 | 88.39 | 590,500 |
Feb 14, 2024 | 88.00 | 88.45 | 87.18 | 88.34 | 88.09 | 631,400 |
Feb 13, 2024 | 86.75 | 88.08 | 86.06 | 87.54 | 87.30 | 1,061,900 |
Feb 12, 2024 | 87.95 | 88.25 | 87.63 | 88.14 | 87.89 | 687,400 |
Feb 9, 2024 | 88.00 | 88.31 | 87.77 | 88.16 | 87.91 | 528,100 |
Feb 8, 2024 | 87.35 | 87.92 | 86.56 | 87.83 | 87.58 | 899,700 |
Feb 7, 2024 | 87.23 | 87.89 | 86.92 | 87.30 | 87.06 | 1,273,800 |
Feb 6, 2024 | 86.08 | 86.98 | 85.83 | 86.85 | 86.61 | 801,200 |
Feb 5, 2024 | 85.69 | 86.38 | 85.22 | 86.08 | 85.84 | 637,300 |
Feb 2, 2024 | 86.31 | 87.00 | 85.36 | 86.94 | 86.70 | 771,600 |
Feb 1, 2024 | 85.67 | 86.70 | 85.11 | 86.62 | 86.38 | 554,000 |
Jan 31, 2024 | 86.84 | 86.85 | 85.00 | 85.30 | 85.06 | 2,027,100 |
Jan 30, 2024 | 84.83 | 86.95 | 83.63 | 86.84 | 86.60 | 1,312,100 |
Jan 29, 2024 | 84.43 | 85.28 | 84.16 | 85.14 | 84.90 | 918,000 |
Jan 26, 2024 | 84.69 | 85.00 | 84.19 | 84.75 | 84.51 | 637,100 |
Jan 25, 2024 | 84.66 | 85.08 | 84.17 | 84.57 | 84.33 | 477,100 |
Jan 24, 2024 | 85.48 | 85.48 | 83.89 | 84.04 | 83.81 | 361,700 |
Jan 23, 2024 | 85.80 | 85.89 | 84.87 | 85.02 | 84.78 | 330,100 |
Jan 22, 2024 | 85.30 | 86.03 | 85.17 | 85.54 | 85.30 | 339,300 |
Jan 19, 2024 | 0.26 Dividend | |||||
Jan 19, 2024 | 84.86 | 85.06 | 83.81 | 85.00 | 84.76 | 476,300 |
Jan 18, 2024 | 83.76 | 84.99 | 83.76 | 84.86 | 84.37 | 522,300 |
Jan 17, 2024 | 83.61 | 84.16 | 83.32 | 83.33 | 82.85 | 620,300 |
Jan 16, 2024 | 84.04 | 84.49 | 83.34 | 84.42 | 83.93 | 581,200 |
Jan 12, 2024 | 84.81 | 84.83 | 84.07 | 84.53 | 84.04 | 402,200 |
Jan 11, 2024 | 83.51 | 84.21 | 83.05 | 84.05 | 83.56 | 557,700 |
Jan 10, 2024 | 83.26 | 83.80 | 83.02 | 83.30 | 82.82 | 521,700 |
Jan 9, 2024 | 82.90 | 83.64 | 82.54 | 83.23 | 82.75 | 478,100 |
Jan 8, 2024 | 83.22 | 83.78 | 82.91 | 83.73 | 83.25 | 616,600 |
Jan 5, 2024 | 82.91 | 83.53 | 82.88 | 83.16 | 82.68 | 524,400 |
Jan 4, 2024 | 83.01 | 83.93 | 83.01 | 83.37 | 82.89 | 474,100 |
Jan 3, 2024 | 84.45 | 84.45 | 83.06 | 83.10 | 82.62 | 424,800 |
Jan 2, 2024 | 86.00 | 86.52 | 84.85 | 85.30 | 84.81 | 668,300 |
Dec 29, 2023 | 86.90 | 87.37 | 86.69 | 86.76 | 86.26 | 565,800 |
Dec 28, 2023 | 86.59 | 87.13 | 86.40 | 86.85 | 86.35 | 367,800 |
Dec 27, 2023 | 86.81 | 87.47 | 86.52 | 86.94 | 86.44 | 299,300 |
Dec 26, 2023 | 86.39 | 87.08 | 86.07 | 86.84 | 86.34 | 395,800 |
Dec 22, 2023 | 86.00 | 86.76 | 85.79 | 86.37 | 85.87 | 450,000 |
Dec 21, 2023 | 85.66 | 85.83 | 85.02 | 85.68 | 85.18 | 344,200 |
Dec 20, 2023 | 85.42 | 86.05 | 84.93 | 84.95 | 84.46 | 557,900 |
Dec 19, 2023 | 85.74 | 85.94 | 85.17 | 85.63 | 85.13 | 497,100 |
Dec 18, 2023 | 85.22 | 85.49 | 84.39 | 85.28 | 84.79 | 490,400 |
Dec 15, 2023 | 85.68 | 86.20 | 84.96 | 85.10 | 84.61 | 1,544,500 |
Dec 14, 2023 | 84.47 | 86.08 | 84.33 | 85.74 | 85.24 | 787,100 |
Dec 13, 2023 | 82.98 | 84.48 | 82.49 | 83.91 | 83.42 | 818,100 |
Dec 12, 2023 | 82.95 | 83.18 | 82.49 | 82.97 | 82.49 | 742,100 |
Dec 11, 2023 | 82.67 | 83.32 | 82.51 | 82.85 | 82.37 | 443,700 |
Dec 8, 2023 | 82.05 | 82.97 | 82.05 | 82.63 | 82.15 | 468,100 |
Dec 7, 2023 | 82.13 | 82.50 | 81.61 | 82.24 | 81.76 | 365,600 |
Dec 6, 2023 | 81.96 | 82.97 | 81.96 | 82.07 | 81.59 | 554,200 |
Dec 5, 2023 | 81.71 | 82.15 | 81.14 | 81.57 | 81.10 | 461,800 |
Dec 4, 2023 | 81.46 | 82.51 | 81.34 | 82.39 | 81.91 | 587,300 |
Dec 1, 2023 | 80.69 | 82.20 | 80.38 | 81.96 | 81.49 | 633,200 |
Nov 30, 2023 | 80.44 | 80.99 | 79.67 | 80.78 | 80.31 | 1,566,100 |
Nov 29, 2023 | 80.28 | 80.64 | 79.80 | 80.10 | 79.64 | 583,000 |
Nov 28, 2023 | 81.21 | 81.47 | 79.73 | 79.80 | 79.34 | 530,800 |
Nov 27, 2023 | 81.20 | 81.62 | 80.92 | 81.21 | 80.74 | 485,400 |
Nov 24, 2023 | 80.63 | 81.58 | 80.63 | 81.48 | 81.01 | 189,300 |
Nov 22, 2023 | 80.82 | 81.16 | 80.40 | 80.74 | 80.27 | 352,100 |
Nov 21, 2023 | 80.64 | 81.12 | 80.41 | 80.57 | 80.10 | 461,400 |
Nov 20, 2023 | 80.37 | 80.90 | 79.97 | 80.66 | 80.19 | 575,800 |
Nov 17, 2023 | 80.01 | 80.66 | 79.69 | 80.59 | 80.12 | 953,000 |
Nov 16, 2023 | 79.94 | 80.33 | 79.43 | 79.57 | 79.11 | 524,700 |
Nov 15, 2023 | 79.57 | 80.10 | 79.29 | 79.61 | 79.15 | 672,600 |
Nov 14, 2023 | 78.48 | 79.46 | 78.26 | 79.36 | 78.90 | 454,900 |
Nov 13, 2023 | 77.62 | 77.76 | 77.03 | 77.07 | 76.62 | 592,100 |
Nov 10, 2023 | 76.81 | 77.98 | 76.68 | 77.87 | 77.42 | 695,100 |
Nov 9, 2023 | 76.98 | 77.14 | 76.28 | 76.64 | 76.20 | 601,100 |
Nov 8, 2023 | 77.12 | 77.67 | 76.28 | 76.45 | 76.01 | 629,100 |
Nov 7, 2023 | 77.18 | 77.37 | 76.81 | 76.94 | 76.49 | 489,900 |
Nov 6, 2023 | 76.84 | 77.72 | 76.68 | 77.47 | 77.02 | 768,100 |
Nov 3, 2023 | 77.07 | 77.96 | 77.04 | 77.05 | 76.60 | 561,600 |
Nov 2, 2023 | 75.16 | 76.56 | 74.79 | 75.86 | 75.42 | 809,100 |
Nov 1, 2023 | 74.40 | 74.56 | 73.03 | 74.21 | 73.78 | 836,300 |
Oct 31, 2023 | 74.32 | 75.17 | 73.92 | 74.35 | 73.92 | 1,807,300 |
Oct 30, 2023 | 74.23 | 74.63 | 73.62 | 74.37 | 73.94 | 908,900 |
Oct 27, 2023 | 74.70 | 76.03 | 73.38 | 73.51 | 73.08 | 1,085,700 |
Oct 26, 2023 | 71.57 | 75.63 | 70.80 | 74.73 | 74.30 | 1,509,100 |
Oct 25, 2023 | 70.17 | 70.71 | 69.78 | 69.80 | 69.40 | 996,800 |
Oct 24, 2023 | 70.65 | 71.11 | 70.00 | 70.73 | 70.32 | 953,900 |
Oct 23, 2023 | 70.01 | 70.90 | 69.92 | 70.05 | 69.64 | 765,600 |
Oct 20, 2023 | 70.98 | 71.17 | 70.01 | 70.13 | 69.72 | 833,500 |
Oct 19, 2023 | 71.14 | 71.81 | 70.29 | 70.74 | 70.33 | 1,053,600 |
Oct 18, 2023 | 73.79 | 73.92 | 71.20 | 71.22 | 70.81 | 616,800 |
Oct 17, 2023 | 74.05 | 75.56 | 74.02 | 74.76 | 74.33 | 936,600 |
Oct 16, 2023 | 74.33 | 75.04 | 74.00 | 74.47 | 74.04 | 410,000 |
Oct 13, 2023 | 0.24 Dividend | |||||
Oct 13, 2023 | 74.52 | 74.76 | 73.26 | 73.58 | 73.15 | 387,900 |
Oct 12, 2023 | 76.11 | 76.40 | 74.33 | 74.63 | 73.96 | 628,100 |
Oct 11, 2023 | 74.89 | 75.90 | 74.66 | 75.88 | 75.20 | 559,900 |
Oct 10, 2023 | 75.54 | 75.97 | 74.82 | 74.85 | 74.18 | 738,700 |
Oct 9, 2023 | 73.97 | 75.39 | 73.81 | 75.24 | 74.57 | 604,700 |
Oct 6, 2023 | 73.31 | 75.13 | 72.60 | 74.81 | 74.14 | 994,700 |
Oct 5, 2023 | 73.72 | 74.44 | 73.38 | 73.48 | 72.82 | 917,200 |
Oct 4, 2023 | 72.72 | 74.60 | 72.59 | 74.37 | 73.71 | 893,000 |
Oct 3, 2023 | 72.51 | 73.21 | 72.21 | 72.55 | 71.90 | 435,300 |
Oct 2, 2023 | 72.77 | 73.61 | 72.36 | 72.91 | 72.26 | 565,200 |
Sep 29, 2023 | 73.58 | 73.78 | 72.79 | 72.88 | 72.23 | 565,300 |
Sep 28, 2023 | 72.53 | 73.84 | 72.49 | 73.09 | 72.44 | 548,800 |
Sep 27, 2023 | 72.45 | 72.90 | 72.07 | 72.59 | 71.94 | 734,000 |
Sep 26, 2023 | 73.28 | 73.53 | 72.06 | 72.08 | 71.44 | 644,300 |
Sep 25, 2023 | 73.10 | 74.11 | 73.01 | 73.81 | 73.15 | 475,100 |
Sep 22, 2023 | 73.24 | 73.85 | 73.02 | 73.34 | 72.69 | 394,800 |
Sep 21, 2023 | 74.32 | 74.32 | 73.27 | 73.31 | 72.66 | 479,300 |
Sep 20, 2023 | 75.40 | 75.73 | 74.53 | 74.75 | 74.08 | 413,700 |
Sep 19, 2023 | 75.18 | 75.55 | 74.70 | 74.99 | 74.32 | 684,600 |
Sep 18, 2023 | 75.48 | 76.20 | 75.15 | 75.72 | 75.04 | 564,300 |
Sep 15, 2023 | 74.86 | 75.33 | 74.47 | 75.25 | 74.58 | 1,415,800 |
Sep 14, 2023 | 75.80 | 76.12 | 75.10 | 75.21 | 74.54 | 830,100 |
Sep 13, 2023 | 75.16 | 75.53 | 74.74 | 75.15 | 74.48 | 497,900 |
Sep 12, 2023 | 75.25 | 75.90 | 75.05 | 75.44 | 74.77 | 395,100 |
Sep 11, 2023 | 75.99 | 76.11 | 75.05 | 75.84 | 75.16 | 526,400 |
Sep 8, 2023 | 75.88 | 76.33 | 75.44 | 75.71 | 75.03 | 493,300 |
Sep 7, 2023 | 76.52 | 76.52 | 75.08 | 75.89 | 75.21 | 825,500 |
Sep 6, 2023 | 76.88 | 77.61 | 76.47 | 77.00 | 76.31 | 343,200 |
Sep 5, 2023 | 79.00 | 79.25 | 75.84 | 76.69 | 76.01 | 449,300 |
Sep 1, 2023 | 79.37 | 79.72 | 78.88 | 79.46 | 78.75 | 455,500 |
Aug 31, 2023 | 78.89 | 79.79 | 78.82 | 78.94 | 78.24 | 1,388,000 |
Aug 30, 2023 | 79.00 | 79.68 | 78.70 | 78.81 | 78.11 | 540,700 |
Aug 29, 2023 | 77.66 | 78.89 | 77.30 | 78.81 | 78.11 | 390,700 |
Aug 28, 2023 | 77.58 | 78.29 | 77.54 | 77.66 | 76.97 | 305,700 |
Aug 25, 2023 | 76.76 | 77.76 | 76.65 | 77.32 | 76.63 | 365,200 |
Aug 24, 2023 | 76.75 | 77.63 | 76.10 | 76.13 | 75.45 | 382,300 |
Aug 23, 2023 | 76.05 | 77.08 | 75.87 | 76.97 | 76.28 | 299,500 |
Aug 22, 2023 | 76.08 | 76.15 | 75.41 | 75.71 | 75.03 | 349,500 |
Aug 21, 2023 | 75.36 | 75.65 | 74.71 | 75.56 | 74.89 | 382,400 |
Aug 18, 2023 | 74.75 | 75.97 | 74.74 | 75.47 | 74.80 | 450,200 |
Aug 17, 2023 | 76.20 | 76.34 | 74.98 | 75.04 | 74.37 | 273,800 |
Aug 16, 2023 | 76.81 | 77.30 | 76.00 | 76.03 | 75.35 | 423,800 |
Aug 15, 2023 | 77.67 | 78.00 | 76.82 | 76.88 | 76.19 | 401,200 |
Aug 14, 2023 | 77.67 | 78.22 | 77.17 | 78.20 | 77.50 | 481,300 |
Aug 11, 2023 | 77.13 | 77.84 | 77.02 | 77.78 | 77.09 | 493,900 |
Aug 10, 2023 | 77.33 | 77.95 | 76.92 | 77.28 | 76.59 | 459,000 |
Aug 9, 2023 | 77.32 | 77.60 | 76.89 | 77.15 | 76.46 | 364,900 |
Aug 8, 2023 | 77.40 | 77.68 | 76.56 | 77.52 | 76.83 | 463,800 |
Aug 7, 2023 | 77.48 | 78.52 | 77.40 | 78.24 | 77.54 | 396,800 |
Aug 4, 2023 | 78.63 | 78.63 | 76.76 | 77.05 | 76.36 | 786,500 |
Aug 3, 2023 | 78.06 | 78.71 | 77.78 | 78.44 | 77.74 | 639,900 |
Aug 2, 2023 | 79.52 | 79.95 | 78.37 | 78.52 | 77.82 | 849,100 |
Aug 1, 2023 | 79.05 | 80.08 | 78.88 | 79.99 | 79.28 | 939,800 |
Jul 31, 2023 | 79.42 | 79.91 | 78.83 | 79.33 | 78.62 | 832,800 |
Jul 28, 2023 | 80.60 | 80.76 | 78.63 | 79.09 | 78.38 | 1,094,500 |
Jul 27, 2023 | 78.16 | 81.50 | 73.28 | 80.24 | 79.52 | 2,414,900 |
Jul 26, 2023 | 86.39 | 87.05 | 85.78 | 86.76 | 85.99 | 1,258,500 |
Jul 25, 2023 | 85.87 | 87.29 | 85.87 | 86.73 | 85.96 | 752,500 |
Jul 24, 2023 | 86.40 | 87.09 | 86.01 | 86.53 | 85.76 | 629,800 |
Jul 21, 2023 | 87.08 | 87.19 | 86.13 | 86.24 | 85.47 | 814,900 |
Jul 20, 2023 | 87.50 | 87.62 | 86.67 | 86.88 | 86.10 | 548,200 |
Jul 19, 2023 | 86.96 | 87.63 | 86.63 | 87.42 | 86.64 | 633,000 |
Jul 18, 2023 | 87.25 | 87.90 | 87.06 | 87.27 | 86.49 | 748,200 |
Jul 17, 2023 | 86.14 | 87.94 | 85.85 | 87.40 | 86.62 | 636,300 |
Jul 14, 2023 | 0.24 Dividend | |||||
Jul 14, 2023 | 86.17 | 86.57 | 85.49 | 86.31 | 85.54 | 752,100 |
Jul 13, 2023 | 86.49 | 86.58 | 85.80 | 86.56 | 85.55 | 587,200 |
Jul 12, 2023 | 86.59 | 86.71 | 85.78 | 85.98 | 84.98 | 739,000 |
Jul 11, 2023 | 85.47 | 85.98 | 84.96 | 85.59 | 84.60 | 581,500 |
Jul 10, 2023 | 83.74 | 85.22 | 83.71 | 85.14 | 84.15 | 523,200 |
Jul 7, 2023 | 82.95 | 84.29 | 82.95 | 83.57 | 82.60 | 851,400 |
Jul 6, 2023 | 83.75 | 84.16 | 82.61 | 83.26 | 82.29 | 780,400 |
Jul 5, 2023 | 84.74 | 84.96 | 84.18 | 84.35 | 83.37 | 672,200 |
Jul 3, 2023 | 85.84 | 86.13 | 85.35 | 85.67 | 84.68 | 353,400 |
Jun 30, 2023 | 86.33 | 86.81 | 86.11 | 86.35 | 85.35 | 763,100 |
Jun 29, 2023 | 84.35 | 86.10 | 84.35 | 85.73 | 84.73 | 638,100 |
Jun 28, 2023 | 86.04 | 86.29 | 84.58 | 84.75 | 83.77 | 1,072,400 |
Jun 27, 2023 | 84.90 | 85.94 | 84.49 | 85.78 | 84.78 | 554,700 |
Jun 26, 2023 | 83.50 | 84.66 | 83.09 | 84.47 | 83.49 | 691,000 |
Jun 23, 2023 | 83.53 | 83.77 | 83.06 | 83.55 | 82.58 | 1,613,200 |
Jun 22, 2023 | 85.01 | 85.01 | 84.11 | 84.31 | 83.33 | 665,800 |
Jun 21, 2023 | 83.49 | 85.22 | 83.21 | 84.96 | 83.97 | 774,500 |
Jun 20, 2023 | 85.41 | 85.41 | 83.92 | 84.00 | 83.02 | 1,207,900 |
Jun 16, 2023 | 85.76 | 86.30 | 85.35 | 86.12 | 85.12 | 1,752,900 |
Jun 15, 2023 | 83.94 | 85.45 | 83.46 | 85.40 | 84.41 | 962,200 |
Jun 14, 2023 | 85.10 | 85.29 | 83.65 | 84.14 | 83.16 | 953,300 |
Jun 13, 2023 | 83.56 | 85.22 | 83.56 | 85.19 | 84.20 | 1,105,300 |
Jun 12, 2023 | 82.55 | 83.74 | 82.18 | 83.56 | 82.59 | 568,200 |
Jun 9, 2023 | 82.99 | 83.24 | 81.85 | 82.55 | 81.59 | 570,200 |
Jun 8, 2023 | 81.90 | 83.09 | 81.49 | 82.92 | 81.96 | 1,234,700 |
Jun 7, 2023 | 79.87 | 82.57 | 79.83 | 82.37 | 81.41 | 959,800 |
Jun 6, 2023 | 78.77 | 80.43 | 78.52 | 80.16 | 79.23 | 801,800 |
Jun 5, 2023 | 79.49 | 79.69 | 78.18 | 78.91 | 77.99 | 486,300 |
Jun 2, 2023 | 77.85 | 79.86 | 77.77 | 79.80 | 78.87 | 638,400 |
Jun 1, 2023 | 76.46 | 77.58 | 75.96 | 77.19 | 76.29 | 893,100 |
May 31, 2023 | 76.53 | 76.78 | 75.77 | 76.49 | 75.60 | 7,386,500 |
May 30, 2023 | 77.49 | 77.61 | 76.55 | 76.84 | 75.95 | 730,200 |
May 26, 2023 | 76.30 | 77.38 | 76.07 | 77.13 | 76.23 | 706,200 |
May 25, 2023 | 76.21 | 76.68 | 75.68 | 76.29 | 75.40 | 534,200 |
May 24, 2023 | 76.71 | 76.75 | 75.49 | 75.78 | 74.90 | 634,400 |
May 23, 2023 | 78.48 | 79.08 | 76.93 | 76.99 | 76.10 | 630,400 |
May 22, 2023 | 78.11 | 78.96 | 77.88 | 78.94 | 78.02 | 860,700 |
May 19, 2023 | 79.08 | 79.11 | 77.75 | 78.05 | 77.14 | 386,900 |
May 18, 2023 | 77.39 | 78.59 | 77.12 | 78.47 | 77.56 | 670,400 |
May 17, 2023 | 77.44 | 77.73 | 76.89 | 77.40 | 76.50 | 453,300 |
May 16, 2023 | 76.54 | 77.30 | 76.23 | 76.97 | 76.08 | 697,000 |
May 15, 2023 | 77.12 | 77.57 | 76.72 | 77.12 | 76.22 | 430,700 |
May 12, 2023 | 77.77 | 78.21 | 76.52 | 77.14 | 76.24 | 441,000 |
May 11, 2023 | 77.79 | 78.23 | 76.59 | 77.45 | 76.55 | 602,500 |
May 10, 2023 | 78.31 | 78.33 | 77.08 | 78.13 | 77.22 | 635,300 |
May 9, 2023 | 78.22 | 78.67 | 77.77 | 77.85 | 76.95 | 725,100 |
May 8, 2023 | 78.78 | 78.78 | 77.69 | 78.29 | 77.38 | 713,600 |
May 5, 2023 | 79.29 | 79.67 | 78.24 | 78.64 | 77.73 | 864,100 |
May 4, 2023 | 79.00 | 79.48 | 78.00 | 78.29 | 77.38 | 833,900 |
May 3, 2023 | 80.30 | 80.76 | 78.28 | 78.70 | 77.79 | 1,255,700 |
May 2, 2023 | 80.27 | 80.47 | 78.79 | 79.86 | 78.93 | 1,753,700 |
May 1, 2023 | 79.65 | 80.90 | 79.55 | 80.27 | 79.34 | 1,149,100 |
Apr 28, 2023 | 77.99 | 79.45 | 77.86 | 79.29 | 78.37 | 1,745,400 |
Apr 27, 2023 | 72.00 | 78.22 | 71.50 | 77.65 | 76.75 | 2,672,400 |
Apr 26, 2023 | 69.36 | 69.97 | 68.78 | 68.96 | 68.16 | 1,239,900 |
Apr 25, 2023 | 70.37 | 70.74 | 70.00 | 70.09 | 69.28 | 771,700 |
Apr 24, 2023 | 70.70 | 71.30 | 70.43 | 70.55 | 69.73 | 664,800 |
Related Tickers
IEX IDEX Corporation
222.61
-4.16%
DCI Donaldson Company, Inc.
72.07
-0.51%
FELE Franklin Electric Co., Inc.
103.16
-0.44%
NDSN Nordson Corporation
259.94
-0.82%
DOV Dover Corporation
171.25
-0.60%
AOS A. O. Smith Corporation
87.01
-1.03%
PNR Pentair plc
78.55
+0.10%
AME AMETEK, Inc.
178.16
-0.94%
IR Ingersoll Rand Inc.
91.85
+1.41%
CXT Crane NXT, Co.
62.49
-1.19%