NYSE - Delayed Quote USD
EIDP, Inc. (CTA-PA)
54.42
+0.64
+(1.18%)
At close: June 13 at 10:45:55 AM EDT
54.42
+0.64
+(1.18%)
After hours: June 13 at 4:04:12 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 104 |
| Jun 12, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 377 |
| Jun 11, 2025 | 53.97 | 54.07 | 53.97 | 54.07 | 54.07 | 1,368 |
| Jun 10, 2025 | 53.81 | 53.81 | 53.78 | 53.78 | 53.78 | 490 |
| Jun 9, 2025 | 53.94 | 53.94 | 53.78 | 53.78 | 53.78 | 804 |
| Jun 6, 2025 | 54.00 | 54.00 | 53.78 | 53.78 | 53.78 | 751 |
| Jun 5, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Jun 4, 2025 | 53.80 | 53.80 | 53.63 | 53.63 | 53.63 | 1,309 |
| Jun 3, 2025 | 54.00 | 54.13 | 53.78 | 53.78 | 53.78 | 1,251 |
| Jun 2, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 348 |
| May 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 828 |
| May 29, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 675 |
| May 28, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 455 |
| May 27, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| May 23, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| May 22, 2025 | 53.96 | 54.04 | 53.96 | 54.04 | 54.04 | 401 |
| May 21, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 366 |
| May 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 167 |
| May 19, 2025 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | 1,346 |
| May 16, 2025 | 54.11 | 54.91 | 54.11 | 54.36 | 54.36 | 3,015 |
| May 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 14, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 459 |
| May 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 313 |
| May 12, 2025 | 54.41 | 54.41 | 54.05 | 54.25 | 54.25 | 6,097 |
| May 9, 2025 | 54.27 | 54.27 | 54.25 | 54.25 | 54.25 | 1,090 |
| May 8, 2025 | 54.55 | 54.67 | 54.55 | 54.67 | 54.67 | 811 |
| May 7, 2025 | 55.00 | 55.00 | 54.93 | 54.93 | 54.93 | 417 |
| May 6, 2025 | 54.50 | 54.60 | 54.50 | 54.60 | 54.60 | 843 |
| May 5, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| May 2, 2025 | 54.43 | 54.79 | 54.41 | 54.79 | 54.79 | 711 |
| May 1, 2025 | 54.17 | 54.98 | 54.17 | 54.25 | 54.25 | 1,868 |
| Apr 30, 2025 | 54.10 | 57.00 | 54.10 | 57.00 | 57.00 | 549 |
| Apr 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Apr 28, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Apr 25, 2025 | 53.75 | 57.30 | 53.75 | 57.30 | 57.30 | 553 |
| Apr 24, 2025 | 54.94 | 55.21 | 54.75 | 54.75 | 54.75 | 2,218 |
| Apr 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 247 |
| Apr 22, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 356 |
| Apr 21, 2025 | 56.27 | 56.27 | 53.51 | 53.51 | 53.51 | 518 |
| Apr 17, 2025 | 55.00 | 55.00 | 54.97 | 54.97 | 54.97 | 639 |
| Apr 16, 2025 | 55.00 | 55.93 | 55.00 | 55.00 | 55.00 | 1,227 |
| Apr 15, 2025 | 55.32 | 56.37 | 55.29 | 56.37 | 56.37 | 2,168 |
| Apr 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 614 |
| Apr 11, 2025 | 56.03 | 56.05 | 56.00 | 56.05 | 56.05 | 593 |
| Apr 10, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 205 |
| Apr 9, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 2,035 |
| Apr 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 194 |
| Apr 7, 2025 | 55.00 | 56.50 | 55.00 | 55.13 | 55.13 | 1,113 |
| Apr 4, 2025 | 0.875 Dividend | |||||
| Apr 4, 2025 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | 923 |
| Apr 3, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 55.95 | - |
| Apr 2, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 55.95 | - |
| Apr 1, 2025 | 57.05 | 57.67 | 56.75 | 56.82 | 55.95 | 2,093 |
| Mar 31, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.37 | 411 |
| Mar 28, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 56.35 | - |
| Mar 27, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 56.35 | - |
| Mar 26, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 56.35 | - |
| Mar 25, 2025 | 56.31 | 57.24 | 56.31 | 57.24 | 56.35 | 400 |
| Mar 24, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 56.59 | - |
| Mar 21, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 56.59 | - |
| Mar 20, 2025 | 57.40 | 57.48 | 56.92 | 57.48 | 56.59 | 527 |
| Mar 19, 2025 | 56.70 | 57.60 | 56.70 | 57.60 | 56.71 | 475 |
| Mar 18, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 55.78 | - |
| Mar 17, 2025 | 56.74 | 57.54 | 56.65 | 56.65 | 55.78 | 2,023 |
| Mar 14, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 56.78 | - |
| Mar 13, 2025 | 56.99 | 57.67 | 56.99 | 57.67 | 56.78 | 975 |
| Mar 12, 2025 | 56.75 | 57.38 | 56.65 | 57.38 | 56.49 | 1,814 |
| Mar 11, 2025 | 57.62 | 57.62 | 57.22 | 57.30 | 56.41 | 1,335 |
| Mar 10, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 56.88 | - |
| Mar 7, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 56.88 | - |
| Mar 6, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 56.88 | - |
| Mar 5, 2025 | 58.90 | 58.90 | 57.77 | 57.77 | 56.88 | 533 |
| Mar 4, 2025 | 57.99 | 57.99 | 57.92 | 57.92 | 57.03 | 854 |
| Mar 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.09 | - |
| Feb 28, 2025 | 57.67 | 59.00 | 57.67 | 59.00 | 58.09 | 760 |
| Feb 27, 2025 | 57.64 | 59.10 | 57.64 | 59.10 | 58.19 | 1,055 |
| Feb 26, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 57.99 | - |
| Feb 25, 2025 | 59.34 | 59.34 | 57.50 | 58.90 | 57.99 | 531 |
| Feb 24, 2025 | 58.49 | 59.34 | 58.49 | 59.34 | 58.43 | 732 |
| Feb 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.60 | - |
| Feb 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.60 | 335 |
| Feb 19, 2025 | 58.80 | 58.80 | 58.50 | 58.50 | 57.60 | 1,518 |
| Feb 18, 2025 | 59.00 | 59.50 | 58.00 | 58.80 | 57.89 | 2,060 |
| Feb 14, 2025 | 58.78 | 58.78 | 58.02 | 58.02 | 57.13 | 1,574 |
| Feb 13, 2025 | 58.77 | 59.14 | 58.51 | 59.14 | 58.23 | 610 |
| Feb 12, 2025 | 58.02 | 61.01 | 58.02 | 59.70 | 58.78 | 3,881 |
| Feb 11, 2025 | 63.20 | 63.99 | 57.59 | 60.00 | 59.08 | 9,455 |
| Feb 10, 2025 | 57.20 | 69.49 | 57.15 | 57.95 | 57.06 | 19,357 |
| Feb 7, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.38 | - |
| Feb 6, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.38 | - |
| Feb 5, 2025 | 56.50 | 56.50 | 56.25 | 56.25 | 55.38 | 430 |
| Feb 4, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 55.88 | 406 |
| Feb 3, 2025 | 56.40 | 56.40 | 56.20 | 56.20 | 55.33 | 1,252 |
| Jan 31, 2025 | 56.25 | 56.95 | 56.25 | 56.50 | 55.63 | 1,911 |
| Jan 30, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 55.89 | - |
| Jan 29, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 55.89 | - |
| Jan 28, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 55.89 | - |
| Jan 27, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 55.89 | 133 |
| Jan 24, 2025 | 56.13 | 56.13 | 55.53 | 55.53 | 54.67 | 290 |
| Jan 23, 2025 | 56.24 | 56.29 | 55.10 | 56.29 | 55.42 | 899 |
| Jan 22, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.24 | 425 |
| Jan 21, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.35 | 460 |
| Jan 17, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 54.63 | - |
| Jan 16, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 54.63 | 275 |
| Jan 15, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 53.61 | - |
| Jan 14, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 53.61 | - |
| Jan 13, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 53.61 | 150 |
| Jan 10, 2025 | 54.52 | 54.52 | 54.41 | 54.41 | 53.57 | 647 |
| Jan 8, 2025 | 0.875 Dividend | |||||
| Jan 8, 2025 | 54.75 | 54.75 | 54.17 | 54.17 | 53.34 | 2,048 |
| Jan 7, 2025 | 56.05 | 56.05 | 55.20 | 55.20 | 53.49 | 772 |
| Jan 6, 2025 | 55.50 | 55.50 | 55.16 | 55.50 | 53.78 | 352 |
| Jan 3, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 53.61 | - |
| Jan 2, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 53.61 | - |
| Dec 31, 2024 | 56.10 | 56.10 | 55.30 | 55.33 | 53.61 | 899 |
| Dec 30, 2024 | 55.10 | 55.11 | 54.77 | 54.95 | 53.25 | 5,017 |
| Dec 27, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 54.12 | 830 |
| Dec 26, 2024 | 55.20 | 55.20 | 55.10 | 55.12 | 53.41 | 727 |
| Dec 24, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 54.36 | - |
| Dec 23, 2024 | 56.01 | 56.50 | 55.96 | 56.10 | 54.36 | 1,545 |
| Dec 20, 2024 | 55.97 | 56.02 | 55.65 | 56.02 | 54.28 | 1,178 |
| Dec 19, 2024 | 56.51 | 57.00 | 55.77 | 55.77 | 54.04 | 2,882 |
| Dec 18, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 55.24 | - |
| Dec 17, 2024 | 57.00 | 57.10 | 57.00 | 57.01 | 55.24 | 1,677 |
| Dec 16, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 56.10 | 224 |
| Dec 13, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 55.47 | 337 |
| Dec 12, 2024 | 56.61 | 57.01 | 56.61 | 57.01 | 55.24 | 323 |
| Dec 11, 2024 | 57.60 | 57.60 | 56.88 | 57.50 | 55.72 | 446 |
| Dec 10, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 55.78 | - |
| Dec 9, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 55.78 | - |
| Dec 6, 2024 | 57.37 | 57.56 | 57.28 | 57.56 | 55.78 | 1,055 |
| Dec 5, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.17 | 345 |
| Dec 4, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 55.96 | 595 |
| Dec 3, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 55.74 | - |
| Dec 2, 2024 | 59.00 | 60.90 | 56.17 | 57.52 | 55.74 | 2,459 |
| Nov 29, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 57.66 | 566 |
| Nov 27, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.69 | 305 |
| Nov 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.72 | - |
| Nov 25, 2024 | 57.25 | 58.00 | 57.25 | 57.50 | 55.72 | 1,000 |
| Nov 22, 2024 | 57.24 | 57.25 | 57.24 | 57.25 | 55.47 | 1,252 |
| Nov 21, 2024 | 57.25 | 57.25 | 57.00 | 57.00 | 55.23 | 2,123 |
| Nov 20, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 56.90 | - |
| Nov 19, 2024 | 59.00 | 59.30 | 58.50 | 58.72 | 56.90 | 1,713 |
| Nov 18, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 56.47 | 169 |
| Nov 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.17 | 180 |
| Nov 14, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 56.37 | 302 |
| Nov 13, 2024 | 58.50 | 59.95 | 58.50 | 59.95 | 58.09 | 478 |
| Nov 12, 2024 | 58.10 | 61.86 | 58.10 | 58.53 | 56.72 | 713 |
| Nov 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.14 | - |
| Nov 8, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.14 | - |
| Nov 7, 2024 | 59.28 | 60.00 | 59.28 | 60.00 | 58.14 | 440 |
| Nov 6, 2024 | 59.14 | 59.50 | 59.14 | 59.40 | 57.56 | 1,337 |
| Nov 5, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 57.90 | - |
| Nov 4, 2024 | 60.04 | 60.50 | 58.58 | 59.75 | 57.90 | 3,573 |
| Nov 1, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 60.28 | - |
| Oct 31, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 60.28 | 204 |
| Oct 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.14 | 678 |
| Oct 29, 2024 | 60.62 | 60.62 | 59.00 | 59.00 | 57.17 | 694 |
| Oct 28, 2024 | 59.40 | 59.40 | 58.45 | 58.45 | 56.64 | 557 |
| Oct 25, 2024 | 64.72 | 64.72 | 63.89 | 63.89 | 61.91 | 397 |
| Oct 24, 2024 | 64.40 | 65.00 | 64.40 | 65.00 | 62.98 | 551 |
| Oct 23, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 62.50 | 379 |
| Oct 22, 2024 | 64.98 | 65.00 | 64.98 | 65.00 | 62.98 | 600 |
| Oct 21, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 18, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 17, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 16, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | 708 |
| Oct 15, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 14, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 11, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 10, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 9, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | - |
| Oct 8, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.16 | 191 |
| Oct 7, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.50 | - |
| Oct 4, 2024 | 0.875 Dividend | |||||
| Oct 4, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 62.50 | 740 |
| Oct 3, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 62.98 | - |
| Oct 2, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 62.98 | - |
| Oct 1, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 62.98 | 448 |
| Sep 30, 2024 | 65.85 | 66.00 | 64.70 | 65.89 | 63.00 | 3,755 |
| Sep 27, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 61.67 | 589 |
| Sep 26, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 60.94 | 394 |
| Sep 25, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.18 | - |
| Sep 24, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.18 | - |
| Sep 23, 2024 | 63.31 | 64.00 | 63.24 | 63.99 | 61.18 | 823 |
| Sep 20, 2024 | 61.75 | 63.50 | 61.75 | 63.50 | 60.71 | 333 |
| Sep 19, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 60.46 | - |
| Sep 18, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 60.46 | 121 |
| Sep 17, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.28 | 262 |
| Sep 16, 2024 | 62.13 | 62.13 | 61.75 | 61.75 | 59.04 | 360 |
| Sep 13, 2024 | 61.90 | 61.90 | 61.88 | 61.90 | 59.18 | 1,109 |
| Sep 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.28 | - |
| Sep 11, 2024 | 60.16 | 62.00 | 60.16 | 62.00 | 59.28 | 489 |
| Sep 10, 2024 | 60.19 | 61.36 | 60.19 | 61.36 | 58.67 | 746 |
| Sep 9, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 57.39 | - |
| Sep 6, 2024 | 59.34 | 60.02 | 59.34 | 60.02 | 57.39 | 593 |
| Sep 5, 2024 | 59.30 | 62.00 | 59.30 | 60.28 | 57.64 | 1,449 |
| Sep 4, 2024 | 61.96 | 61.96 | 59.83 | 59.83 | 57.20 | 762 |
| Sep 3, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 59.85 | - |
| Aug 30, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 59.85 | 398 |
| Aug 29, 2024 | 62.58 | 63.06 | 62.50 | 62.63 | 59.89 | 1,739 |
| Aug 28, 2024 | 62.22 | 63.12 | 62.10 | 62.15 | 59.42 | 1,761 |
| Aug 27, 2024 | 61.87 | 63.23 | 61.87 | 62.56 | 59.82 | 1,778 |
| Aug 26, 2024 | 58.24 | 64.64 | 57.96 | 64.64 | 61.80 | 4,064 |
| Aug 23, 2024 | 57.50 | 57.96 | 56.88 | 57.96 | 55.42 | 3,470 |
| Aug 22, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 54.16 | - |
| Aug 21, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 54.16 | 312 |
| Aug 20, 2024 | 56.30 | 56.90 | 56.30 | 56.50 | 54.02 | 1,836 |
| Aug 19, 2024 | 57.25 | 57.45 | 57.25 | 57.30 | 54.79 | 1,058 |
| Aug 16, 2024 | 55.41 | 57.50 | 55.41 | 56.98 | 54.48 | 5,385 |
| Aug 15, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 53.08 | 152 |
| Aug 14, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.59 | - |
| Aug 13, 2024 | 54.97 | 55.00 | 54.95 | 55.00 | 52.59 | 909 |
| Aug 12, 2024 | 55.15 | 55.15 | 54.50 | 54.75 | 52.35 | 1,395 |
| Aug 9, 2024 | 55.38 | 55.40 | 55.26 | 55.26 | 52.84 | 732 |
| Aug 8, 2024 | 55.08 | 55.37 | 55.08 | 55.37 | 52.94 | 1,260 |
| Aug 7, 2024 | 55.42 | 55.74 | 55.42 | 55.74 | 53.29 | 500 |
| Aug 6, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 53.14 | 434 |
| Aug 5, 2024 | 55.56 | 56.00 | 55.55 | 55.55 | 53.11 | 1,669 |
| Aug 2, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 53.28 | 211 |
| Aug 1, 2024 | 55.93 | 55.94 | 55.90 | 55.91 | 53.46 | 780 |
| Jul 31, 2024 | 56.43 | 56.44 | 56.14 | 56.22 | 53.76 | 1,143 |
| Jul 30, 2024 | 56.47 | 56.49 | 56.25 | 56.26 | 53.79 | 2,165 |
| Jul 29, 2024 | 55.25 | 56.32 | 55.25 | 56.32 | 53.85 | 7,559 |
| Jul 26, 2024 | 55.08 | 55.09 | 54.79 | 55.02 | 52.61 | 531 |
| Jul 25, 2024 | 55.35 | 55.35 | 55.07 | 55.07 | 52.66 | 596 |
| Jul 24, 2024 | 54.60 | 54.87 | 54.55 | 54.87 | 52.46 | 795 |
| Jul 23, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 52.41 | 293 |
| Jul 22, 2024 | 55.00 | 55.00 | 54.90 | 54.90 | 52.49 | 1,772 |
| Jul 19, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 52.47 | - |
| Jul 18, 2024 | 54.75 | 54.89 | 54.60 | 54.88 | 52.47 | 1,817 |
| Jul 17, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 52.48 | - |
| Jul 16, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 52.48 | 646 |
| Jul 15, 2024 | 54.88 | 54.88 | 54.60 | 54.60 | 52.20 | 1,035 |
| Jul 12, 2024 | 54.75 | 54.75 | 54.65 | 54.65 | 52.25 | 1,399 |
| Jul 11, 2024 | 55.00 | 55.00 | 54.60 | 54.60 | 52.20 | 3,289 |
| Jul 10, 2024 | 54.78 | 54.85 | 54.78 | 54.85 | 52.45 | 769 |
| Jul 9, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 52.40 | - |
| Jul 8, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 52.40 | 230 |
| Jul 5, 2024 | 54.40 | 54.89 | 54.40 | 54.89 | 52.48 | 398 |
| Jul 3, 2024 | 0.875 Dividend | |||||
| Jul 3, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 52.44 | 213 |
| Jul 2, 2024 | 54.52 | 54.95 | 54.52 | 54.95 | 51.70 | 362 |
| Jul 1, 2024 | 54.52 | 54.96 | 54.52 | 54.96 | 51.71 | 376 |
| Jun 28, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 51.72 | 473 |
| Jun 27, 2024 | 54.50 | 54.50 | 54.43 | 54.50 | 51.28 | 3,168 |
| Jun 26, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 51.52 | - |
| Jun 25, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 51.52 | - |
| Jun 24, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 51.52 | 120 |
| Jun 21, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 51.84 | 157 |
| Jun 20, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 51.38 | - |
| Jun 18, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 51.38 | 264 |
| Jun 17, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 52.22 | - |
| Jun 14, 2024 | 54.81 | 55.49 | 54.75 | 55.49 | 52.22 | 602 |
Related Tickers
KWS.SG KWS SAAT SE & Co KGaA
57.20
-1.38%
FACT.NS The Fertilisers and Chemicals Travancore Limited
1,023.85
-0.64%
DSRT.OL Desert Control AS
7.48
+1.36%
SANW S&W Seed Company
5.57
-0.49%
BHILQ Benson Hill, Inc.
0.0410
+2.50%
YARIY Yara International ASA
19.55
+3.71%
YAR.OL Yara International ASA
388.40
+3.41%
SDF.DE K+S Aktiengesellschaft
16.11
+0.62%
IPI Intrepid Potash, Inc.
36.15
+2.21%
AVD American Vanguard Corporation
4.1900
-7.30%