NYSE - Delayed Quote • USD
Spirit AeroSystems Holdings, Inc. (SPR)
At close: April 25 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 25, 2024 | 31.00 | 31.89 | 30.68 | 31.81 | 31.81 | 2,575,600 |
Apr 24, 2024 | 33.26 | 33.71 | 31.11 | 31.54 | 31.54 | 3,395,600 |
Apr 23, 2024 | 33.12 | 33.30 | 31.60 | 32.13 | 32.13 | 4,276,800 |
Apr 22, 2024 | 32.95 | 33.96 | 32.67 | 32.90 | 32.90 | 2,617,200 |
Apr 19, 2024 | 33.01 | 33.44 | 32.67 | 32.93 | 32.93 | 2,001,700 |
Apr 18, 2024 | 33.26 | 34.40 | 33.15 | 33.15 | 33.15 | 2,246,600 |
Apr 17, 2024 | 34.01 | 34.25 | 33.33 | 33.37 | 33.37 | 1,152,900 |
Apr 16, 2024 | 33.48 | 33.97 | 33.07 | 33.74 | 33.74 | 1,608,100 |
Apr 15, 2024 | 34.43 | 34.66 | 33.41 | 33.41 | 33.41 | 2,602,600 |
Apr 12, 2024 | 34.65 | 35.10 | 33.90 | 34.27 | 34.27 | 2,638,600 |
Apr 11, 2024 | 34.29 | 34.76 | 33.65 | 34.73 | 34.73 | 2,273,400 |
Apr 10, 2024 | 32.90 | 34.26 | 32.70 | 34.19 | 34.19 | 1,836,400 |
Apr 9, 2024 | 33.80 | 34.32 | 33.62 | 33.63 | 33.63 | 1,789,800 |
Apr 8, 2024 | 34.43 | 34.63 | 33.90 | 33.91 | 33.91 | 1,544,100 |
Apr 5, 2024 | 34.11 | 34.94 | 33.90 | 34.39 | 34.39 | 2,099,800 |
Apr 4, 2024 | 34.20 | 35.24 | 33.45 | 34.03 | 34.03 | 3,794,800 |
Apr 3, 2024 | 34.54 | 35.16 | 33.78 | 33.87 | 33.87 | 6,309,100 |
Apr 2, 2024 | 35.17 | 35.34 | 34.54 | 34.54 | 34.54 | 1,893,900 |
Apr 1, 2024 | 35.75 | 36.05 | 34.73 | 35.44 | 35.44 | 2,008,100 |
Mar 28, 2024 | 35.69 | 36.25 | 35.27 | 36.07 | 36.07 | 2,662,800 |
Mar 27, 2024 | 35.34 | 35.71 | 34.62 | 35.65 | 35.65 | 1,609,900 |
Mar 26, 2024 | 35.16 | 35.80 | 34.66 | 35.12 | 35.12 | 1,750,400 |
Mar 25, 2024 | 35.32 | 35.63 | 34.47 | 34.89 | 34.89 | 2,986,800 |
Mar 22, 2024 | 35.31 | 35.36 | 34.46 | 34.46 | 34.46 | 2,824,400 |
Mar 21, 2024 | 35.03 | 35.33 | 34.62 | 35.26 | 35.26 | 3,801,400 |
Mar 20, 2024 | 33.85 | 35.45 | 33.80 | 35.11 | 35.11 | 4,959,500 |
Mar 19, 2024 | 32.60 | 33.10 | 32.40 | 32.96 | 32.96 | 1,289,500 |
Mar 18, 2024 | 32.29 | 32.64 | 31.62 | 32.53 | 32.53 | 2,162,600 |
Mar 15, 2024 | 30.94 | 32.45 | 30.86 | 32.26 | 32.26 | 5,029,200 |
Mar 14, 2024 | 31.21 | 31.66 | 30.76 | 30.93 | 30.93 | 3,127,200 |
Mar 13, 2024 | 31.75 | 32.35 | 31.32 | 31.42 | 31.42 | 3,138,500 |
Mar 12, 2024 | 33.46 | 34.26 | 31.46 | 31.77 | 31.77 | 7,116,200 |
Mar 11, 2024 | 35.23 | 35.47 | 34.23 | 34.45 | 34.45 | 4,232,400 |
Mar 8, 2024 | 35.70 | 36.34 | 35.17 | 35.78 | 35.78 | 2,457,500 |
Mar 7, 2024 | 34.90 | 35.92 | 34.79 | 35.70 | 35.70 | 3,175,600 |
Mar 6, 2024 | 35.10 | 35.45 | 34.58 | 34.96 | 34.96 | 4,420,500 |
Mar 5, 2024 | 34.42 | 35.71 | 33.94 | 35.38 | 35.38 | 4,068,400 |
Mar 4, 2024 | 33.58 | 34.40 | 32.17 | 34.34 | 34.34 | 8,588,800 |
Mar 1, 2024 | 28.60 | 34.00 | 28.32 | 32.98 | 32.98 | 27,317,500 |
Feb 29, 2024 | 29.40 | 29.41 | 28.43 | 28.60 | 28.60 | 2,292,600 |
Feb 28, 2024 | 28.87 | 29.60 | 28.77 | 29.50 | 29.50 | 2,083,100 |
Feb 27, 2024 | 28.45 | 29.24 | 28.40 | 29.17 | 29.17 | 1,665,200 |
Feb 26, 2024 | 29.28 | 29.48 | 28.30 | 28.39 | 28.39 | 1,946,800 |
Feb 23, 2024 | 28.92 | 29.79 | 28.48 | 29.25 | 29.25 | 2,005,500 |
Feb 22, 2024 | 29.28 | 29.51 | 28.82 | 29.06 | 29.06 | 1,536,900 |
Feb 21, 2024 | 29.24 | 29.52 | 29.15 | 29.28 | 29.28 | 1,524,700 |
Feb 20, 2024 | 30.20 | 30.53 | 29.17 | 29.34 | 29.34 | 1,541,200 |
Feb 16, 2024 | 30.13 | 30.31 | 29.91 | 30.17 | 30.17 | 2,422,200 |
Feb 15, 2024 | 30.02 | 30.72 | 30.00 | 30.27 | 30.27 | 2,263,100 |
Feb 14, 2024 | 30.60 | 30.81 | 29.35 | 29.79 | 29.79 | 2,927,100 |
Feb 13, 2024 | 29.45 | 29.95 | 28.70 | 29.93 | 29.93 | 2,993,600 |
Feb 12, 2024 | 29.10 | 29.90 | 29.02 | 29.86 | 29.86 | 3,290,300 |
Feb 9, 2024 | 28.51 | 29.16 | 28.39 | 29.12 | 29.12 | 2,938,400 |
Feb 8, 2024 | 28.70 | 29.02 | 28.25 | 28.27 | 28.27 | 3,122,800 |
Feb 7, 2024 | 28.28 | 29.28 | 28.11 | 28.33 | 28.33 | 4,392,600 |
Feb 6, 2024 | 26.36 | 28.52 | 25.50 | 28.04 | 28.04 | 7,688,100 |
Feb 5, 2024 | 27.10 | 27.47 | 26.57 | 26.71 | 26.71 | 4,281,300 |
Feb 2, 2024 | 27.68 | 28.29 | 27.43 | 28.04 | 28.04 | 2,380,400 |
Feb 1, 2024 | 27.81 | 27.95 | 27.02 | 27.69 | 27.69 | 2,685,000 |
Jan 31, 2024 | 25.70 | 28.13 | 25.68 | 27.46 | 27.46 | 6,423,000 |
Jan 30, 2024 | 26.56 | 26.56 | 25.16 | 25.28 | 25.28 | 3,905,700 |
Jan 29, 2024 | 27.04 | 27.25 | 26.12 | 26.76 | 26.76 | 4,549,800 |
Jan 26, 2024 | 26.65 | 27.12 | 26.64 | 26.96 | 26.96 | 2,195,700 |
Jan 25, 2024 | 27.48 | 27.66 | 26.07 | 26.32 | 26.32 | 5,738,600 |
Jan 24, 2024 | 27.75 | 29.14 | 26.83 | 28.57 | 28.57 | 8,776,800 |
Jan 23, 2024 | 27.95 | 28.00 | 26.67 | 26.70 | 26.70 | 3,580,600 |
Jan 22, 2024 | 27.03 | 27.50 | 26.77 | 27.41 | 27.41 | 2,854,100 |
Jan 19, 2024 | 28.27 | 28.30 | 27.08 | 27.26 | 27.26 | 2,955,300 |
Jan 18, 2024 | 27.37 | 28.59 | 27.00 | 28.13 | 28.13 | 4,849,500 |
Jan 17, 2024 | 26.22 | 28.10 | 26.03 | 26.98 | 26.98 | 8,002,400 |
Jan 16, 2024 | 26.29 | 26.33 | 25.17 | 26.01 | 26.01 | 7,111,100 |
Jan 12, 2024 | 27.07 | 27.81 | 26.61 | 27.20 | 27.20 | 3,922,400 |
Jan 11, 2024 | 29.31 | 29.49 | 27.51 | 27.60 | 27.60 | 5,158,700 |
Jan 10, 2024 | 28.27 | 29.98 | 28.11 | 29.35 | 29.35 | 4,899,400 |
Jan 9, 2024 | 27.86 | 28.65 | 27.20 | 28.09 | 28.09 | 7,320,100 |
Jan 8, 2024 | 27.65 | 30.22 | 26.63 | 28.20 | 28.20 | 24,704,700 |
Jan 5, 2024 | 31.65 | 32.23 | 31.21 | 31.73 | 31.73 | 1,815,600 |
Jan 4, 2024 | 30.52 | 31.90 | 30.36 | 31.50 | 31.50 | 4,204,300 |
Jan 3, 2024 | 30.39 | 30.73 | 29.98 | 30.13 | 30.13 | 1,761,100 |
Jan 2, 2024 | 31.51 | 31.80 | 30.60 | 30.76 | 30.76 | 2,391,800 |
Dec 29, 2023 | 31.81 | 31.91 | 31.38 | 31.78 | 31.78 | 1,543,900 |
Dec 28, 2023 | 31.89 | 32.19 | 31.60 | 31.76 | 31.76 | 1,946,000 |
Dec 27, 2023 | 32.03 | 32.52 | 31.88 | 32.05 | 32.05 | 1,288,600 |
Dec 26, 2023 | 32.04 | 32.40 | 31.86 | 32.18 | 32.18 | 1,630,400 |
Dec 22, 2023 | 32.00 | 32.32 | 31.55 | 32.01 | 32.01 | 1,739,200 |
Dec 21, 2023 | 31.48 | 32.19 | 31.14 | 32.08 | 32.08 | 3,776,700 |
Dec 20, 2023 | 30.90 | 31.98 | 30.45 | 30.89 | 30.89 | 3,325,700 |
Dec 19, 2023 | 30.09 | 30.79 | 30.02 | 30.72 | 30.72 | 3,036,900 |
Dec 18, 2023 | 29.42 | 30.58 | 29.35 | 29.87 | 29.87 | 4,098,800 |
Dec 15, 2023 | 28.55 | 29.94 | 28.22 | 29.57 | 29.57 | 6,386,600 |
Dec 14, 2023 | 28.49 | 28.88 | 27.99 | 28.42 | 28.42 | 3,363,100 |
Dec 13, 2023 | 28.51 | 28.92 | 27.92 | 28.36 | 28.36 | 1,901,300 |
Dec 12, 2023 | 28.71 | 28.71 | 28.11 | 28.49 | 28.49 | 2,112,800 |
Dec 11, 2023 | 28.65 | 28.98 | 28.16 | 28.49 | 28.49 | 3,294,300 |
Dec 8, 2023 | 28.10 | 28.90 | 28.10 | 28.86 | 28.86 | 2,041,500 |
Dec 7, 2023 | 28.05 | 28.32 | 27.12 | 28.01 | 28.01 | 3,569,700 |
Dec 6, 2023 | 27.87 | 28.37 | 27.74 | 27.97 | 27.97 | 1,656,500 |
Dec 5, 2023 | 27.77 | 28.33 | 27.74 | 27.77 | 27.77 | 1,992,000 |
Dec 4, 2023 | 27.77 | 28.11 | 27.36 | 28.09 | 28.09 | 2,756,400 |
Dec 1, 2023 | 27.38 | 28.29 | 27.11 | 28.17 | 28.17 | 2,597,900 |
Nov 30, 2023 | 27.07 | 28.06 | 26.94 | 27.49 | 27.49 | 4,092,400 |
Nov 29, 2023 | 26.69 | 27.05 | 26.06 | 26.16 | 26.16 | 2,259,300 |
Nov 28, 2023 | 26.40 | 26.73 | 25.70 | 26.64 | 26.64 | 2,437,500 |
Nov 27, 2023 | 26.00 | 26.20 | 25.70 | 26.17 | 26.17 | 1,693,800 |
Nov 24, 2023 | 25.87 | 26.19 | 25.53 | 26.15 | 26.15 | 1,073,500 |
Nov 22, 2023 | 25.61 | 26.59 | 25.49 | 25.75 | 25.75 | 2,230,700 |
Nov 21, 2023 | 25.54 | 25.90 | 25.26 | 25.83 | 25.83 | 2,016,600 |
Nov 20, 2023 | 24.99 | 25.95 | 24.80 | 25.83 | 25.83 | 3,331,300 |
Nov 17, 2023 | 24.66 | 25.15 | 24.39 | 24.75 | 24.75 | 3,046,000 |
Nov 16, 2023 | 24.90 | 25.11 | 24.11 | 24.36 | 24.36 | 3,655,900 |
Nov 15, 2023 | 25.26 | 26.04 | 25.10 | 25.12 | 25.12 | 4,340,000 |
Nov 14, 2023 | 25.16 | 25.77 | 24.98 | 25.15 | 25.15 | 4,765,700 |
Nov 13, 2023 | 25.00 | 25.27 | 24.32 | 24.72 | 24.72 | 5,962,200 |
Nov 10, 2023 | 23.86 | 24.83 | 23.64 | 24.25 | 24.25 | 5,326,500 |
Nov 9, 2023 | 24.32 | 25.14 | 23.61 | 23.94 | 23.94 | 15,116,000 |
Nov 8, 2023 | 21.59 | 23.16 | 20.98 | 23.06 | 23.06 | 12,624,700 |
Nov 7, 2023 | 24.70 | 24.88 | 24.15 | 24.62 | 24.62 | 1,829,600 |
Nov 6, 2023 | 25.40 | 25.45 | 24.49 | 24.60 | 24.60 | 2,475,400 |
Nov 3, 2023 | 25.50 | 26.38 | 25.13 | 25.15 | 25.15 | 3,676,800 |
Nov 2, 2023 | 24.68 | 25.29 | 24.55 | 25.29 | 25.29 | 3,202,000 |
Nov 1, 2023 | 23.19 | 24.49 | 22.89 | 24.38 | 24.38 | 5,716,800 |
Oct 31, 2023 | 21.85 | 22.70 | 21.53 | 22.60 | 22.60 | 3,232,400 |
Oct 30, 2023 | 21.21 | 21.99 | 21.21 | 21.62 | 21.62 | 2,657,200 |
Oct 27, 2023 | 21.76 | 21.98 | 21.15 | 21.27 | 21.27 | 3,251,200 |
Oct 26, 2023 | 21.35 | 22.38 | 21.20 | 21.82 | 21.82 | 2,201,800 |
Oct 25, 2023 | 22.23 | 22.38 | 21.08 | 21.14 | 21.14 | 2,635,400 |
Oct 24, 2023 | 22.09 | 22.78 | 21.65 | 22.15 | 22.15 | 3,016,500 |
Oct 23, 2023 | 21.96 | 22.92 | 21.75 | 21.93 | 21.93 | 4,398,100 |
Oct 20, 2023 | 22.10 | 22.48 | 21.38 | 21.43 | 21.43 | 4,326,200 |
Oct 19, 2023 | 21.50 | 22.41 | 21.43 | 22.21 | 22.21 | 7,908,900 |
Oct 18, 2023 | 20.83 | 22.09 | 19.82 | 21.16 | 21.16 | 31,701,900 |
Oct 17, 2023 | 16.85 | 17.82 | 16.77 | 17.19 | 17.19 | 1,884,100 |
Oct 16, 2023 | 16.86 | 17.08 | 16.36 | 17.04 | 17.04 | 2,257,100 |
Oct 13, 2023 | 16.43 | 17.09 | 16.37 | 16.87 | 16.87 | 3,047,800 |
Oct 12, 2023 | 17.67 | 17.67 | 16.93 | 17.15 | 17.15 | 2,400,200 |
Oct 11, 2023 | 17.63 | 18.14 | 17.35 | 17.55 | 17.55 | 2,865,900 |
Oct 10, 2023 | 17.00 | 17.94 | 16.96 | 17.61 | 17.61 | 3,107,500 |
Oct 9, 2023 | 16.81 | 16.98 | 16.14 | 16.79 | 16.79 | 2,372,000 |
Oct 6, 2023 | 15.99 | 16.86 | 15.45 | 16.70 | 16.70 | 3,574,000 |
Oct 5, 2023 | 16.12 | 16.39 | 15.81 | 16.05 | 16.05 | 2,651,300 |
Oct 4, 2023 | 16.68 | 17.05 | 16.09 | 16.21 | 16.21 | 5,377,700 |
Oct 3, 2023 | 16.73 | 17.56 | 16.68 | 16.74 | 16.74 | 4,803,200 |
Oct 2, 2023 | 16.07 | 16.95 | 15.52 | 16.84 | 16.84 | 5,597,600 |
Sep 29, 2023 | 16.56 | 16.75 | 15.90 | 16.14 | 16.14 | 3,678,900 |
Sep 28, 2023 | 15.86 | 16.67 | 15.73 | 16.29 | 16.29 | 4,115,700 |
Sep 27, 2023 | 15.38 | 16.04 | 15.38 | 15.81 | 15.81 | 5,462,500 |
Sep 26, 2023 | 14.96 | 15.52 | 14.96 | 15.16 | 15.16 | 2,622,600 |
Sep 25, 2023 | 15.10 | 15.42 | 14.89 | 15.05 | 15.05 | 6,281,500 |
Sep 22, 2023 | 14.92 | 15.42 | 14.89 | 15.16 | 15.16 | 6,110,600 |
Sep 21, 2023 | 14.74 | 15.36 | 14.65 | 14.84 | 14.84 | 3,360,300 |
Sep 20, 2023 | 15.58 | 15.71 | 14.92 | 14.94 | 14.94 | 2,994,300 |
Sep 19, 2023 | 15.82 | 16.06 | 15.36 | 15.48 | 15.48 | 3,674,100 |
Sep 18, 2023 | 16.59 | 16.68 | 15.85 | 15.86 | 15.86 | 3,532,800 |
Sep 15, 2023 | 16.33 | 16.93 | 16.27 | 16.83 | 16.83 | 6,402,900 |
Sep 14, 2023 | 16.81 | 17.31 | 16.30 | 16.38 | 16.38 | 5,201,300 |
Sep 13, 2023 | 17.50 | 17.50 | 16.64 | 16.69 | 16.69 | 4,824,700 |
Sep 12, 2023 | 17.39 | 18.18 | 17.10 | 17.53 | 17.53 | 3,125,200 |
Sep 11, 2023 | 19.18 | 19.25 | 17.62 | 17.84 | 17.84 | 6,522,900 |
Sep 8, 2023 | 19.19 | 19.21 | 18.29 | 18.93 | 18.93 | 4,646,100 |
Sep 7, 2023 | 20.56 | 20.60 | 19.19 | 19.19 | 19.19 | 5,127,100 |
Sep 6, 2023 | 20.88 | 21.19 | 20.45 | 20.71 | 20.71 | 2,101,000 |
Sep 5, 2023 | 20.99 | 21.17 | 20.37 | 21.00 | 21.00 | 2,815,300 |
Sep 1, 2023 | 21.57 | 21.70 | 21.12 | 21.37 | 21.37 | 1,603,900 |
Aug 31, 2023 | 22.18 | 22.18 | 21.18 | 21.32 | 21.32 | 2,777,400 |
Aug 30, 2023 | 22.00 | 22.54 | 21.76 | 21.84 | 21.84 | 2,377,700 |
Aug 29, 2023 | 21.88 | 22.49 | 21.72 | 22.00 | 22.00 | 2,441,900 |
Aug 28, 2023 | 20.80 | 22.06 | 20.77 | 21.91 | 21.91 | 3,189,700 |
Aug 25, 2023 | 20.02 | 20.87 | 19.04 | 20.65 | 20.65 | 7,083,500 |
Aug 24, 2023 | 21.17 | 21.30 | 18.80 | 20.06 | 20.06 | 12,287,900 |
Aug 23, 2023 | 22.99 | 23.38 | 22.62 | 22.97 | 22.97 | 2,182,700 |
Aug 22, 2023 | 21.75 | 23.19 | 21.31 | 22.99 | 22.99 | 7,471,800 |
Aug 21, 2023 | 21.42 | 21.72 | 21.21 | 21.62 | 21.62 | 1,170,600 |
Aug 18, 2023 | 20.89 | 21.53 | 20.75 | 21.47 | 21.47 | 2,091,100 |
Aug 17, 2023 | 21.73 | 21.99 | 21.18 | 21.19 | 21.19 | 2,385,500 |
Aug 16, 2023 | 21.60 | 21.95 | 21.30 | 21.59 | 21.59 | 2,662,400 |
Aug 15, 2023 | 23.33 | 23.37 | 21.66 | 21.79 | 21.79 | 4,474,800 |
Aug 14, 2023 | 22.99 | 23.66 | 22.97 | 23.54 | 23.54 | 1,919,400 |
Aug 11, 2023 | 23.14 | 23.65 | 22.89 | 23.13 | 23.13 | 1,515,100 |
Aug 10, 2023 | 22.64 | 23.74 | 22.55 | 23.32 | 23.32 | 2,979,600 |
Aug 9, 2023 | 22.90 | 23.10 | 22.16 | 22.72 | 22.72 | 2,325,900 |
Aug 8, 2023 | 22.75 | 22.92 | 22.25 | 22.55 | 22.55 | 2,453,600 |
Aug 7, 2023 | 22.30 | 23.48 | 22.30 | 23.19 | 23.19 | 3,789,500 |
Aug 4, 2023 | 22.42 | 23.33 | 21.84 | 22.35 | 22.35 | 5,377,600 |
Aug 3, 2023 | 22.52 | 22.78 | 20.60 | 22.35 | 22.35 | 12,411,000 |
Aug 2, 2023 | 30.19 | 30.34 | 21.80 | 22.86 | 22.86 | 21,686,600 |
Aug 1, 2023 | 31.41 | 31.99 | 31.17 | 31.44 | 31.44 | 2,528,700 |
Jul 31, 2023 | 31.50 | 31.89 | 31.26 | 31.82 | 31.82 | 1,357,600 |
Jul 28, 2023 | 30.79 | 31.35 | 30.79 | 31.31 | 31.31 | 1,241,300 |
Jul 27, 2023 | 30.99 | 31.37 | 30.50 | 30.54 | 30.54 | 1,700,500 |
Jul 26, 2023 | 30.00 | 30.87 | 29.95 | 30.81 | 30.81 | 2,244,700 |
Jul 25, 2023 | 28.60 | 29.65 | 28.32 | 29.52 | 29.52 | 1,751,500 |
Jul 24, 2023 | 28.94 | 29.27 | 28.57 | 29.16 | 29.16 | 1,328,700 |
Jul 21, 2023 | 29.24 | 29.53 | 28.80 | 28.82 | 28.82 | 1,093,700 |
Jul 20, 2023 | 28.48 | 29.62 | 28.36 | 29.06 | 29.06 | 1,770,600 |
Jul 19, 2023 | 28.70 | 29.30 | 28.25 | 28.39 | 28.39 | 1,654,000 |
Jul 18, 2023 | 28.19 | 28.72 | 27.89 | 28.56 | 28.56 | 1,677,900 |
Jul 17, 2023 | 28.38 | 28.59 | 27.96 | 28.31 | 28.31 | 1,325,000 |
Jul 14, 2023 | 29.06 | 29.22 | 27.92 | 28.43 | 28.43 | 1,820,900 |
Jul 13, 2023 | 28.75 | 29.21 | 28.43 | 29.13 | 29.13 | 2,211,500 |
Jul 12, 2023 | 30.21 | 30.29 | 28.68 | 28.74 | 28.74 | 2,059,000 |
Jul 11, 2023 | 29.67 | 29.97 | 29.34 | 29.72 | 29.72 | 1,196,200 |
Jul 10, 2023 | 29.10 | 29.85 | 28.81 | 29.67 | 29.67 | 1,489,500 |
Jul 7, 2023 | 29.39 | 29.89 | 29.01 | 29.06 | 29.06 | 1,397,800 |
Jul 6, 2023 | 29.90 | 29.97 | 29.05 | 29.43 | 29.43 | 2,862,200 |
Jul 5, 2023 | 29.53 | 30.01 | 29.05 | 29.76 | 29.76 | 1,818,800 |
Jul 3, 2023 | 29.27 | 30.07 | 29.20 | 29.76 | 29.76 | 800,500 |
Jun 30, 2023 | 29.80 | 29.87 | 28.86 | 29.19 | 29.19 | 2,037,900 |
Jun 29, 2023 | 28.80 | 29.92 | 28.50 | 29.41 | 29.41 | 1,740,700 |
Jun 28, 2023 | 29.36 | 29.60 | 28.61 | 28.98 | 28.98 | 2,536,100 |
Jun 27, 2023 | 28.96 | 29.49 | 28.62 | 29.26 | 29.26 | 2,796,700 |
Jun 26, 2023 | 28.11 | 29.29 | 28.11 | 28.70 | 28.70 | 3,220,400 |
Jun 23, 2023 | 26.65 | 28.45 | 26.54 | 28.10 | 28.10 | 5,219,000 |
Jun 22, 2023 | 26.78 | 27.28 | 25.25 | 26.88 | 26.88 | 8,618,300 |
Jun 21, 2023 | 29.58 | 29.90 | 28.81 | 29.68 | 29.68 | 1,973,100 |
Jun 20, 2023 | 30.80 | 30.92 | 29.25 | 29.57 | 29.57 | 2,754,700 |
Jun 16, 2023 | 30.72 | 31.39 | 30.14 | 30.92 | 30.92 | 2,076,700 |
Jun 15, 2023 | 30.65 | 31.02 | 30.06 | 30.24 | 30.24 | 2,151,500 |
Jun 14, 2023 | 31.47 | 31.48 | 30.49 | 30.97 | 30.97 | 1,279,700 |
Jun 13, 2023 | 31.66 | 32.05 | 31.09 | 31.18 | 31.18 | 1,442,400 |
Jun 12, 2023 | 31.15 | 31.80 | 30.66 | 31.31 | 31.31 | 2,183,100 |
Jun 9, 2023 | 30.92 | 31.42 | 30.73 | 31.11 | 31.11 | 2,114,000 |
Jun 8, 2023 | 29.91 | 31.51 | 29.81 | 30.95 | 30.95 | 3,156,200 |
Jun 7, 2023 | 28.12 | 30.25 | 27.82 | 29.94 | 29.94 | 6,011,700 |
Jun 6, 2023 | 27.68 | 28.36 | 25.83 | 27.87 | 27.87 | 5,315,700 |
Jun 5, 2023 | 28.37 | 28.55 | 27.66 | 27.82 | 27.82 | 1,573,800 |
Jun 2, 2023 | 28.32 | 28.57 | 27.96 | 28.47 | 28.47 | 1,519,700 |
Jun 1, 2023 | 26.92 | 28.03 | 26.71 | 27.71 | 27.71 | 2,221,300 |
May 31, 2023 | 25.46 | 26.73 | 25.40 | 26.59 | 26.59 | 1,726,800 |
May 30, 2023 | 25.67 | 26.20 | 25.47 | 25.71 | 25.71 | 1,954,400 |
May 26, 2023 | 25.78 | 26.38 | 25.62 | 25.92 | 25.92 | 1,423,700 |
May 25, 2023 | 26.10 | 26.44 | 25.43 | 25.54 | 25.54 | 2,060,700 |
May 24, 2023 | 26.51 | 26.62 | 25.43 | 26.02 | 26.02 | 2,649,700 |
May 23, 2023 | 26.50 | 27.51 | 26.10 | 26.85 | 26.85 | 3,615,200 |
May 22, 2023 | 25.58 | 26.71 | 25.51 | 26.58 | 26.58 | 2,351,100 |
May 19, 2023 | 25.30 | 25.63 | 24.85 | 25.58 | 25.58 | 2,510,200 |
May 18, 2023 | 24.72 | 25.23 | 24.46 | 25.19 | 25.19 | 1,605,600 |
May 17, 2023 | 23.96 | 24.81 | 23.80 | 24.80 | 24.80 | 2,414,900 |
May 16, 2023 | 23.84 | 24.18 | 23.46 | 23.60 | 23.60 | 1,719,700 |
May 15, 2023 | 23.56 | 24.43 | 23.41 | 24.00 | 24.00 | 2,344,100 |
May 12, 2023 | 23.70 | 24.09 | 23.21 | 23.61 | 23.61 | 1,943,700 |
May 11, 2023 | 23.65 | 23.83 | 23.38 | 23.73 | 23.73 | 2,895,200 |
May 10, 2023 | 24.32 | 24.67 | 23.40 | 23.96 | 23.96 | 3,077,700 |
May 9, 2023 | 24.82 | 24.92 | 24.15 | 24.26 | 24.26 | 3,441,500 |
May 8, 2023 | 24.68 | 25.52 | 24.47 | 24.51 | 24.51 | 3,355,100 |
May 5, 2023 | 25.05 | 25.54 | 24.47 | 24.54 | 24.54 | 2,991,000 |
May 4, 2023 | 25.33 | 26.78 | 23.92 | 24.61 | 24.61 | 5,373,700 |
May 3, 2023 | 30.80 | 32.09 | 26.04 | 26.28 | 26.28 | 9,568,900 |
May 2, 2023 | 29.17 | 30.22 | 28.69 | 29.96 | 29.96 | 2,997,700 |
May 1, 2023 | 29.66 | 30.35 | 29.25 | 29.45 | 29.45 | 1,686,100 |
Apr 28, 2023 | 28.64 | 29.82 | 28.64 | 29.76 | 29.76 | 2,211,700 |
Apr 27, 2023 | 29.75 | 29.89 | 28.59 | 28.81 | 28.81 | 2,526,700 |
Apr 26, 2023 | 30.72 | 31.24 | 29.44 | 29.50 | 29.50 | 3,028,000 |
Related Tickers
HXL Hexcel Corporation
64.18
+1.49%
TXT Textron Inc.
84.90
-9.69%
EADSY Airbus SE
41.55
-4.02%
NOC Northrop Grumman Corporation
488.06
+2.84%
ERJ Embraer S.A.
25.00
+2.21%
TGI Triumph Group, Inc.
13.42
-0.30%
BA The Boeing Company
166.81
+1.51%
KTOS Kratos Defense & Security Solutions, Inc.
17.28
-2.76%
GD General Dynamics Corporation
284.90
+1.35%
RTX RTX Corporation
101.71
+0.68%