Karachi PKR
Oil and Gas Development Company Limited (OGDC.KA)
131.87
+2.13
+(1.64%)
As of July 24 at 1:00:00 AM GMT+5. Market Open.
Currency in PKR 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 204.00 | 204.00 | 199.51 | 200.22 | 200.22 | 1,963,019 |
May 2, 2025 | 203.00 | 204.48 | 202.25 | 203.25 | 203.25 | 2,120,764 |
Apr 30, 2025 | 207.00 | 207.00 | 197.10 | 200.38 | 200.38 | 5,330,775 |
Apr 29, 2025 | 206.12 | 209.00 | 204.00 | 207.81 | 207.81 | 2,656,000 |
Apr 28, 2025 | 212.37 | 213.55 | 207.50 | 208.00 | 208.00 | 1,711,531 |
Apr 25, 2025 | 212.00 | 213.70 | 207.21 | 212.37 | 212.37 | 4,086,778 |
Apr 24, 2025 | 211.80 | 214.00 | 210.00 | 211.69 | 211.69 | 3,503,471 |
Apr 23, 2025 | 213.28 | 217.15 | 211.05 | 214.36 | 214.36 | 5,146,592 |
Apr 22, 2025 | 212.49 | 214.99 | 211.50 | 213.28 | 213.28 | 2,071,864 |
Apr 21, 2025 | 213.90 | 215.00 | 211.52 | 212.23 | 212.23 | 2,898,447 |
Apr 18, 2025 | 216.70 | 216.70 | 212.50 | 212.88 | 212.88 | 1,714,126 |
Apr 17, 2025 | 212.90 | 214.69 | 211.01 | 214.08 | 214.08 | 1,864,871 |
Apr 16, 2025 | 216.00 | 217.00 | 210.10 | 211.70 | 211.70 | 3,196,077 |
Apr 15, 2025 | 212.90 | 216.80 | 211.56 | 214.32 | 214.32 | 5,788,920 |
Apr 14, 2025 | 213.50 | 215.00 | 210.45 | 212.02 | 212.02 | 2,030,494 |
Apr 11, 2025 | 214.75 | 214.75 | 211.75 | 212.16 | 212.16 | 2,693,355 |
Apr 10, 2025 | 217.00 | 219.00 | 214.00 | 214.75 | 214.75 | 5,634,924 |
Apr 9, 2025 | 212.00 | 213.80 | 205.00 | 208.52 | 208.52 | 5,505,908 |
Apr 8, 2025 | 215.99 | 218.15 | 214.05 | 214.89 | 214.89 | 6,186,423 |
Apr 7, 2025 | 224.00 | 224.00 | 204.09 | 213.07 | 213.07 | 11,609,437 |
Apr 4, 2025 | 235.00 | 235.70 | 226.01 | 226.77 | 226.77 | 4,442,709 |
Apr 3, 2025 | 232.89 | 236.00 | 230.02 | 234.68 | 234.68 | 3,179,307 |
Mar 31, 2025 | 232.73 | 232.73 | 232.73 | 232.73 | 232.73 | - |
Mar 28, 2025 | 232.73 | 232.73 | 232.73 | 232.73 | 232.73 | - |
Mar 27, 2025 | 233.44 | 233.99 | 230.40 | 232.73 | 232.73 | 2,613,031 |
Mar 26, 2025 | 233.01 | 235.00 | 228.25 | 232.75 | 232.75 | 8,944,307 |
Mar 25, 2025 | 218.26 | 225.00 | 215.20 | 224.19 | 224.19 | 6,130,175 |
Mar 24, 2025 | 228.00 | 228.00 | 216.30 | 218.17 | 218.17 | 3,951,500 |
Mar 21, 2025 | 226.80 | 229.15 | 226.50 | 227.35 | 227.35 | 3,217,231 |
Mar 20, 2025 | 226.10 | 229.74 | 225.60 | 226.81 | 226.81 | 4,915,163 |
Mar 19, 2025 | 223.50 | 226.98 | 221.50 | 225.48 | 225.48 | 4,159,013 |
Mar 18, 2025 | 223.45 | 226.49 | 221.98 | 223.06 | 223.06 | 5,498,200 |
Mar 17, 2025 | 218.00 | 223.40 | 218.00 | 221.38 | 221.38 | 4,231,096 |
Mar 14, 2025 | 218.90 | 219.90 | 217.90 | 218.59 | 218.59 | 1,589,442 |
Mar 13, 2025 | 217.24 | 219.80 | 216.75 | 218.28 | 218.28 | 3,103,443 |
Mar 12, 2025 | 219.94 | 221.80 | 216.10 | 217.24 | 217.24 | 4,562,038 |
Mar 11, 2025 | 214.50 | 220.00 | 210.80 | 218.82 | 218.82 | 8,137,145 |
Mar 10, 2025 | 4.05 Dividend | |||||
Mar 10, 2025 | 216.75 | 219.90 | 213.01 | 214.77 | 214.77 | 6,097,137 |
Mar 7, 2025 | 223.57 | 228.00 | 222.75 | 223.84 | 219.79 | 8,869,795 |
Mar 6, 2025 | 212.90 | 224.00 | 211.62 | 222.58 | 218.55 | 18,047,822 |
Mar 5, 2025 | 213.49 | 214.75 | 212.55 | 212.91 | 209.06 | 2,303,682 |
Mar 4, 2025 | 211.76 | 211.76 | 211.76 | 211.76 | 207.93 | - |
Mar 3, 2025 | 212.65 | 214.00 | 211.22 | 211.76 | 207.93 | 1,565,677 |
Feb 28, 2025 | 213.00 | 214.75 | 211.55 | 212.59 | 208.74 | 5,000,445 |
Feb 27, 2025 | 208.20 | 214.15 | 208.20 | 212.11 | 208.27 | 4,496,538 |
Feb 26, 2025 | 212.90 | 214.00 | 208.11 | 208.88 | 205.10 | 2,763,837 |
Feb 25, 2025 | 211.67 | 218.00 | 211.67 | 213.33 | 209.47 | 8,383,991 |
Feb 24, 2025 | 202.51 | 211.75 | 201.00 | 210.37 | 206.56 | 6,338,246 |
Feb 21, 2025 | 205.10 | 205.51 | 202.00 | 202.75 | 199.08 | 825,161 |
Feb 20, 2025 | 204.80 | 208.50 | 204.00 | 204.81 | 201.10 | 3,826,377 |
Feb 19, 2025 | 206.55 | 207.50 | 203.45 | 204.80 | 201.09 | 1,317,290 |
Feb 18, 2025 | 200.90 | 206.27 | 199.00 | 205.74 | 202.02 | 2,120,629 |
Feb 17, 2025 | 202.85 | 202.85 | 199.00 | 199.44 | 195.83 | 939,284 |
Feb 14, 2025 | 206.44 | 208.00 | 201.00 | 201.86 | 198.21 | 1,333,952 |
Feb 13, 2025 | 209.10 | 212.60 | 205.85 | 206.43 | 202.69 | 2,869,697 |
Feb 12, 2025 | 208.19 | 210.37 | 206.01 | 209.10 | 205.32 | 2,897,545 |
Feb 11, 2025 | 202.19 | 210.11 | 201.52 | 208.19 | 204.42 | 7,363,546 |
Feb 10, 2025 | 198.50 | 202.89 | 196.40 | 200.97 | 197.33 | 2,117,785 |
Feb 7, 2025 | 196.50 | 199.99 | 195.52 | 198.51 | 194.92 | 2,347,359 |
Feb 6, 2025 | 200.01 | 200.70 | 192.15 | 195.44 | 191.90 | 6,279,265 |
Feb 4, 2025 | 203.00 | 204.30 | 198.50 | 199.88 | 196.26 | 2,904,113 |
Feb 3, 2025 | 209.00 | 209.00 | 202.05 | 202.69 | 199.02 | 1,832,312 |
Jan 31, 2025 | 207.00 | 210.90 | 205.65 | 206.51 | 202.77 | 3,987,393 |
Jan 30, 2025 | 204.00 | 208.00 | 203.00 | 206.87 | 203.13 | 4,297,134 |
Jan 29, 2025 | 204.00 | 205.97 | 201.10 | 203.24 | 199.56 | 3,818,978 |
Jan 28, 2025 | 208.50 | 208.50 | 201.23 | 203.60 | 199.92 | 5,222,551 |
Jan 27, 2025 | 213.00 | 213.55 | 208.90 | 209.11 | 205.33 | 2,895,036 |
Jan 24, 2025 | 214.75 | 216.50 | 211.80 | 212.43 | 208.59 | 2,141,455 |
Jan 23, 2025 | 214.00 | 218.00 | 212.50 | 213.91 | 210.04 | 3,076,058 |
Jan 22, 2025 | 218.00 | 219.00 | 213.00 | 213.99 | 210.12 | 3,247,822 |
Jan 21, 2025 | 222.10 | 225.25 | 217.01 | 218.23 | 214.28 | 3,403,901 |
Jan 20, 2025 | 223.00 | 225.85 | 222.01 | 222.54 | 218.51 | 3,836,160 |
Jan 17, 2025 | 218.00 | 223.30 | 216.75 | 221.91 | 217.89 | 4,628,837 |
Jan 16, 2025 | 222.49 | 222.50 | 218.01 | 218.75 | 214.79 | 2,698,464 |
Jan 15, 2025 | 222.99 | 226.23 | 219.40 | 221.77 | 217.76 | 5,707,634 |
Jan 14, 2025 | 225.88 | 225.88 | 221.00 | 222.15 | 218.13 | 3,374,101 |
Jan 13, 2025 | 227.20 | 228.75 | 222.20 | 224.91 | 220.84 | 7,647,826 |
Jan 10, 2025 | 212.40 | 230.00 | 209.09 | 224.96 | 220.89 | 10,277,964 |
Jan 9, 2025 | 213.50 | 216.90 | 208.11 | 213.03 | 209.18 | 5,564,192 |
Jan 8, 2025 | 220.00 | 223.00 | 211.50 | 212.95 | 209.10 | 4,029,719 |
Jan 7, 2025 | 213.56 | 219.49 | 205.80 | 218.38 | 214.43 | 6,978,698 |
Jan 6, 2025 | 223.99 | 224.89 | 210.10 | 213.56 | 209.70 | 6,175,293 |
Jan 3, 2025 | 224.25 | 224.25 | 218.01 | 222.08 | 218.06 | 3,513,730 |
Jan 2, 2025 | 229.15 | 231.25 | 222.10 | 223.26 | 219.22 | 5,672,947 |
Jan 1, 2025 | 227.26 | 227.26 | 227.26 | 227.26 | 223.15 | - |
Dec 31, 2024 | 234.99 | 234.99 | 226.02 | 227.26 | 223.15 | 8,597,991 |
Dec 30, 2024 | 223.45 | 227.20 | 222.30 | 225.46 | 221.38 | 5,797,617 |
Dec 27, 2024 | 218.00 | 225.40 | 216.55 | 221.10 | 217.10 | 5,769,967 |
Dec 26, 2024 | 232.00 | 232.00 | 217.50 | 219.42 | 215.45 | 9,133,140 |
Dec 24, 2024 | 233.90 | 255.40 | 227.00 | 230.13 | 225.97 | 23,055,594 |
Dec 23, 2024 | 216.99 | 234.00 | 215.49 | 232.59 | 228.38 | 14,962,519 |
Dec 20, 2024 | 210.00 | 216.49 | 206.51 | 214.67 | 210.79 | 6,057,125 |
Dec 19, 2024 | 221.90 | 224.00 | 209.00 | 211.17 | 207.35 | 14,172,158 |
Dec 18, 2024 | 228.00 | 233.00 | 217.00 | 220.76 | 216.77 | 13,982,326 |
Dec 17, 2024 | 235.40 | 235.99 | 216.75 | 222.66 | 218.63 | 9,567,963 |
Dec 16, 2024 | 225.25 | 235.50 | 225.25 | 233.29 | 229.07 | 12,688,572 |
Dec 13, 2024 | 214.12 | 225.00 | 213.00 | 222.95 | 218.92 | 17,022,257 |
Dec 12, 2024 | 206.41 | 214.99 | 206.41 | 213.41 | 209.55 | 20,627,002 |
Dec 11, 2024 | 194.00 | 206.90 | 193.70 | 204.85 | 201.14 | 17,784,563 |
Dec 10, 2024 | 198.00 | 198.40 | 190.35 | 193.76 | 190.25 | 5,333,706 |
Dec 9, 2024 | 194.86 | 199.27 | 193.00 | 197.07 | 193.50 | 6,763,850 |
Dec 6, 2024 | 198.20 | 198.90 | 194.01 | 194.78 | 191.26 | 3,278,432 |
Dec 5, 2024 | 193.50 | 198.20 | 192.30 | 197.41 | 193.84 | 8,146,703 |
Dec 4, 2024 | 192.10 | 193.80 | 190.50 | 192.93 | 189.44 | 4,666,041 |
Dec 3, 2024 | 191.50 | 193.25 | 188.70 | 191.87 | 188.40 | 6,046,821 |
Dec 2, 2024 | 195.25 | 202.89 | 190.20 | 191.76 | 188.29 | 19,610,982 |
Nov 29, 2024 | 194.00 | 197.75 | 190.75 | 195.25 | 191.72 | 7,945,611 |
Nov 28, 2024 | 188.89 | 194.85 | 188.80 | 193.62 | 190.12 | 11,210,333 |
Nov 27, 2024 | 190.00 | 190.55 | 184.00 | 188.29 | 184.88 | 7,510,180 |
Nov 26, 2024 | 192.00 | 192.00 | 177.75 | 179.53 | 176.28 | 8,464,314 |
Nov 25, 2024 | 194.01 | 195.50 | 192.00 | 192.82 | 189.33 | 4,085,788 |
Nov 22, 2024 | 198.96 | 203.25 | 193.60 | 194.69 | 191.17 | 8,790,620 |
Nov 21, 2024 | 194.99 | 201.50 | 193.70 | 199.66 | 196.05 | 9,205,022 |
Nov 20, 2024 | 195.98 | 198.80 | 193.00 | 194.94 | 191.41 | 6,023,711 |
Nov 19, 2024 | 194.50 | 196.50 | 194.10 | 195.47 | 191.93 | 2,645,343 |
Nov 18, 2024 | 194.00 | 195.90 | 191.45 | 194.10 | 190.59 | 3,202,280 |
Nov 15, 2024 | 194.70 | 198.00 | 193.30 | 194.18 | 190.67 | 6,608,871 |
Nov 14, 2024 | 191.00 | 196.61 | 191.00 | 194.87 | 191.34 | 8,132,920 |
Nov 13, 2024 | 194.69 | 195.89 | 188.96 | 190.10 | 186.66 | 6,479,629 |
Nov 12, 2024 | 199.50 | 199.50 | 193.20 | 194.69 | 191.17 | 6,020,079 |
Nov 11, 2024 | 191.80 | 199.50 | 191.80 | 197.64 | 194.06 | 10,975,597 |
Nov 8, 2024 | 183.05 | 193.50 | 181.50 | 191.41 | 187.95 | 10,745,580 |
Nov 7, 2024 | 178.52 | 184.10 | 178.52 | 183.22 | 179.90 | 7,976,658 |
Nov 6, 2024 | 3 Dividend | |||||
Nov 6, 2024 | 182.10 | 182.50 | 177.90 | 178.54 | 175.31 | 8,019,798 |
Nov 5, 2024 | 180.45 | 185.80 | 180.15 | 183.31 | 177.05 | 10,140,999 |
Nov 4, 2024 | 181.49 | 182.50 | 176.51 | 180.64 | 174.47 | 9,465,022 |
Nov 1, 2024 | 171.99 | 181.00 | 170.11 | 179.49 | 173.36 | 14,105,623 |
Oct 31, 2024 | 174.05 | 175.00 | 170.53 | 172.13 | 166.25 | 4,569,439 |
Oct 30, 2024 | 176.28 | 181.15 | 172.50 | 173.91 | 167.97 | 9,305,622 |
Oct 29, 2024 | 175.00 | 176.00 | 172.89 | 175.28 | 169.29 | 4,841,297 |
Oct 28, 2024 | 176.50 | 180.10 | 174.00 | 174.48 | 168.52 | 7,324,646 |
Oct 25, 2024 | 177.10 | 182.80 | 173.00 | 175.60 | 169.60 | 22,422,781 |
Oct 24, 2024 | 169.48 | 177.75 | 169.20 | 175.32 | 169.33 | 10,907,595 |
Oct 23, 2024 | 167.40 | 169.80 | 166.06 | 169.14 | 163.36 | 4,641,922 |
Oct 22, 2024 | 166.50 | 169.42 | 166.50 | 166.97 | 161.27 | 3,315,231 |
Oct 21, 2024 | 165.50 | 167.55 | 165.50 | 166.87 | 161.17 | 2,235,332 |
Oct 18, 2024 | 168.54 | 168.54 | 164.50 | 165.68 | 160.02 | 2,317,889 |
Oct 17, 2024 | 170.00 | 171.25 | 167.51 | 168.00 | 162.26 | 2,499,500 |
Oct 16, 2024 | 4 Dividend | |||||
Oct 16, 2024 | 167.00 | 170.85 | 167.00 | 169.56 | 163.77 | 6,089,810 |
Oct 15, 2024 | 167.00 | 171.25 | 164.00 | 170.35 | 160.67 | 4,933,844 |
Oct 14, 2024 | 169.99 | 170.00 | 166.80 | 167.06 | 157.56 | 3,004,782 |
Oct 11, 2024 | 171.00 | 175.10 | 168.21 | 170.00 | 160.34 | 5,637,289 |
Oct 10, 2024 | 169.50 | 173.25 | 168.00 | 170.46 | 160.77 | 8,150,018 |
Oct 9, 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 162.36 | - |
Oct 8, 2024 | 169.10 | 174.54 | 168.50 | 172.14 | 162.36 | 16,675,823 |
Oct 7, 2024 | 154.99 | 169.80 | 154.60 | 166.92 | 157.43 | 20,721,547 |
Oct 4, 2024 | 150.00 | 155.80 | 149.02 | 155.05 | 146.24 | 11,575,579 |
Oct 3, 2024 | 148.45 | 150.00 | 147.90 | 149.54 | 141.04 | 5,346,618 |
Oct 2, 2024 | 145.20 | 148.45 | 144.71 | 147.76 | 139.36 | 5,426,787 |
Oct 1, 2024 | 143.80 | 146.75 | 142.71 | 146.05 | 137.75 | 5,724,789 |
Sep 30, 2024 | 144.46 | 144.60 | 142.50 | 143.43 | 135.28 | 2,600,225 |
Sep 27, 2024 | 143.75 | 144.59 | 142.80 | 143.85 | 135.67 | 3,487,462 |
Sep 26, 2024 | 145.50 | 146.20 | 142.95 | 143.56 | 135.40 | 9,855,544 |
Sep 25, 2024 | 139.80 | 144.85 | 139.06 | 144.28 | 136.08 | 12,712,592 |
Sep 24, 2024 | 139.44 | 140.20 | 136.80 | 139.78 | 131.83 | 7,695,595 |
Sep 23, 2024 | 141.98 | 144.00 | 137.20 | 138.61 | 130.73 | 23,080,653 |
Sep 20, 2024 | 145.99 | 146.39 | 140.30 | 141.29 | 133.26 | 29,408,063 |
Sep 19, 2024 | 142.95 | 148.00 | 142.05 | 145.86 | 137.57 | 11,439,004 |
Sep 18, 2024 | 141.40 | 143.44 | 140.75 | 142.27 | 134.18 | 4,283,261 |
Sep 17, 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 133.01 | - |
Sep 16, 2024 | 142.00 | 144.50 | 140.45 | 141.03 | 133.01 | 6,930,981 |
Sep 13, 2024 | 140.11 | 144.40 | 139.41 | 142.04 | 133.97 | 14,126,352 |
Sep 12, 2024 | 137.06 | 139.50 | 137.00 | 138.52 | 130.65 | 5,114,698 |
Sep 11, 2024 | 136.00 | 137.83 | 134.60 | 137.06 | 129.27 | 4,187,698 |
Sep 10, 2024 | 136.44 | 136.74 | 135.00 | 136.07 | 128.34 | 1,678,777 |
Sep 9, 2024 | 137.30 | 138.70 | 136.00 | 136.36 | 128.61 | 2,074,252 |
Sep 6, 2024 | 137.25 | 137.89 | 136.50 | 136.74 | 128.97 | 1,320,815 |
Sep 5, 2024 | 137.69 | 138.65 | 136.45 | 137.20 | 129.40 | 3,485,543 |
Sep 4, 2024 | 134.60 | 138.70 | 134.60 | 137.71 | 129.88 | 12,999,171 |
Sep 3, 2024 | 133.50 | 134.70 | 133.50 | 134.05 | 126.43 | 1,144,426 |
Sep 2, 2024 | 133.25 | 136.00 | 132.16 | 133.15 | 125.58 | 3,098,055 |
Aug 30, 2024 | 133.05 | 134.40 | 132.60 | 132.90 | 125.35 | 1,303,913 |
Aug 29, 2024 | 132.53 | 133.47 | 131.92 | 132.86 | 125.31 | 1,144,541 |
Aug 28, 2024 | 133.56 | 133.56 | 132.50 | 132.62 | 125.08 | 781,528 |
Aug 27, 2024 | 135.51 | 136.47 | 132.91 | 133.10 | 125.53 | 3,196,959 |
Aug 26, 2024 | 135.89 | 136.00 | 134.00 | 134.58 | 126.93 | 1,162,536 |
Aug 23, 2024 | 135.02 | 136.30 | 134.30 | 135.03 | 127.35 | 2,543,680 |
Aug 22, 2024 | 134.60 | 136.85 | 134.01 | 134.94 | 127.27 | 4,247,613 |
Aug 21, 2024 | 134.00 | 134.98 | 133.00 | 134.07 | 126.45 | 2,916,406 |
Aug 20, 2024 | 132.25 | 133.24 | 131.51 | 132.85 | 125.30 | 942,044 |
Aug 19, 2024 | 132.75 | 133.65 | 131.60 | 131.83 | 124.34 | 1,729,436 |
Aug 16, 2024 | 132.51 | 133.35 | 131.10 | 131.32 | 123.86 | 2,117,011 |
Aug 15, 2024 | 134.40 | 135.75 | 132.00 | 132.26 | 124.74 | 4,156,156 |
Aug 13, 2024 | 133.54 | 135.00 | 132.78 | 133.85 | 126.24 | 2,670,708 |
Aug 12, 2024 | 135.00 | 137.10 | 133.10 | 133.54 | 125.95 | 4,634,802 |
Aug 9, 2024 | 140.40 | 141.11 | 135.20 | 135.82 | 128.10 | 8,579,756 |
Aug 8, 2024 | 129.70 | 139.98 | 129.00 | 138.55 | 130.67 | 24,259,389 |
Aug 7, 2024 | 130.00 | 131.20 | 128.85 | 129.14 | 121.80 | 2,213,452 |
Aug 6, 2024 | 131.00 | 132.00 | 129.05 | 129.68 | 122.31 | 2,302,149 |
Aug 5, 2024 | 131.49 | 134.70 | 128.85 | 129.25 | 121.90 | 6,768,020 |
Aug 2, 2024 | 129.21 | 131.50 | 128.51 | 130.49 | 123.07 | 1,236,400 |
Aug 1, 2024 | 129.96 | 130.24 | 128.05 | 128.48 | 121.18 | 952,493 |
Jul 31, 2024 | 131.79 | 132.15 | 129.05 | 129.23 | 121.88 | 1,132,394 |
Jul 30, 2024 | 133.50 | 134.42 | 130.52 | 131.66 | 124.18 | 3,516,742 |
Jul 29, 2024 | 129.04 | 134.69 | 129.04 | 132.69 | 125.15 | 5,897,164 |
Jul 26, 2024 | 131.30 | 132.60 | 128.29 | 129.04 | 121.71 | 3,538,925 |
Jul 25, 2024 | 132.00 | 132.47 | 130.70 | 131.30 | 123.84 | 1,138,719 |
Jul 24, 2024 | 132.20 | 132.88 | 131.30 | 131.85 | 124.36 | 1,291,235 |
Jul 23, 2024 | 130.00 | 132.20 | 129.99 | 131.87 | 124.37 | 2,329,756 |
Jul 22, 2024 | 133.75 | 133.75 | 129.00 | 129.74 | 122.37 | 3,758,064 |
Jul 19, 2024 | 137.25 | 137.65 | 133.30 | 134.01 | 126.39 | 5,116,199 |
Jul 18, 2024 | 133.25 | 137.48 | 132.70 | 136.73 | 128.96 | 8,532,750 |
Jul 17, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 125.19 | - |
Jul 16, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 125.19 | - |
Jul 15, 2024 | 133.00 | 134.80 | 132.13 | 132.73 | 125.19 | 3,879,184 |
Jul 12, 2024 | 133.00 | 133.15 | 129.05 | 130.83 | 123.39 | 3,416,381 |
Jul 11, 2024 | 133.00 | 134.79 | 132.50 | 132.66 | 125.12 | 3,392,575 |
Jul 10, 2024 | 134.51 | 134.88 | 131.95 | 133.13 | 125.56 | 3,920,835 |
Jul 9, 2024 | 134.25 | 135.39 | 133.90 | 134.20 | 126.57 | 3,303,402 |
Jul 8, 2024 | 133.80 | 134.50 | 132.50 | 133.56 | 125.97 | 3,066,480 |
Jul 5, 2024 | 135.00 | 135.48 | 132.50 | 132.95 | 125.39 | 5,330,385 |
Jul 4, 2024 | 137.40 | 138.64 | 134.60 | 135.27 | 127.58 | 4,895,636 |
Jul 3, 2024 | 136.00 | 139.20 | 136.00 | 136.75 | 128.98 | 7,030,126 |
Jul 2, 2024 | 136.01 | 137.30 | 135.25 | 135.74 | 128.02 | 4,774,175 |
Jul 1, 2024 | 135.00 | 137.37 | 134.25 | 135.53 | 127.83 | 8,319,346 |
Jun 28, 2024 | 137.00 | 137.38 | 134.90 | 135.37 | 127.68 | 4,871,292 |
Jun 27, 2024 | 135.99 | 138.00 | 135.00 | 137.17 | 129.37 | 16,928,743 |
Jun 26, 2024 | 129.00 | 138.40 | 127.27 | 135.34 | 127.65 | 27,462,390 |
Jun 25, 2024 | 131.90 | 131.90 | 128.76 | 129.05 | 121.71 | 3,198,079 |
Jun 24, 2024 | 134.00 | 134.70 | 131.01 | 131.64 | 124.16 | 4,313,719 |
Jun 21, 2024 | 135.80 | 135.80 | 132.65 | 133.75 | 126.15 | 4,950,071 |
Jun 20, 2024 | 131.70 | 135.25 | 131.65 | 134.36 | 126.72 | 8,402,049 |
Jun 14, 2024 | 131.99 | 133.95 | 130.50 | 131.21 | 123.75 | 11,098,685 |
Jun 13, 2024 | 122.00 | 129.25 | 121.40 | 129.25 | 121.90 | 17,606,435 |
Jun 12, 2024 | 118.50 | 120.35 | 118.50 | 119.12 | 112.35 | 4,617,127 |
Jun 11, 2024 | 123.00 | 123.00 | 118.31 | 118.82 | 112.07 | 5,615,593 |
Jun 10, 2024 | 123.78 | 123.85 | 120.26 | 121.22 | 114.33 | 3,376,152 |
Jun 7, 2024 | 124.99 | 124.99 | 120.36 | 123.78 | 116.74 | 6,549,772 |
Jun 6, 2024 | 126.64 | 128.60 | 124.50 | 125.14 | 118.03 | 4,733,764 |
Jun 5, 2024 | 129.50 | 129.90 | 126.45 | 126.69 | 119.49 | 3,736,797 |
Jun 4, 2024 | 132.52 | 132.80 | 128.85 | 129.51 | 122.15 | 5,736,630 |
Jun 3, 2024 | 133.99 | 134.00 | 131.90 | 132.17 | 124.66 | 3,160,346 |
May 31, 2024 | 132.80 | 134.25 | 131.70 | 133.47 | 125.88 | 5,355,724 |
May 30, 2024 | 133.50 | 133.50 | 131.00 | 132.12 | 124.61 | 6,987,345 |
May 29, 2024 | 136.96 | 136.96 | 131.50 | 132.60 | 125.06 | 9,766,932 |
May 28, 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 129.19 | - |
May 27, 2024 | 139.50 | 139.50 | 136.70 | 136.98 | 129.19 | 2,712,134 |
May 24, 2024 | 141.00 | 141.10 | 138.80 | 139.16 | 131.25 | 5,798,540 |
May 23, 2024 | 136.02 | 140.45 | 135.51 | 139.56 | 131.63 | 15,108,766 |
May 22, 2024 | 135.00 | 137.69 | 134.75 | 135.86 | 128.14 | 4,399,729 |
May 21, 2024 | 136.02 | 137.10 | 134.80 | 135.29 | 127.60 | 2,288,452 |
May 20, 2024 | 138.25 | 138.25 | 135.65 | 136.14 | 128.40 | 3,681,647 |
May 17, 2024 | 138.00 | 139.19 | 137.00 | 138.09 | 130.24 | 2,602,794 |
May 16, 2024 | 139.80 | 140.29 | 137.71 | 137.98 | 130.14 | 3,342,683 |
May 15, 2024 | 140.00 | 142.00 | 138.70 | 139.32 | 131.40 | 13,245,266 |
May 14, 2024 | 135.60 | 140.10 | 134.75 | 139.41 | 131.49 | 18,217,177 |
May 13, 2024 | 133.99 | 137.33 | 132.70 | 134.82 | 127.16 | 8,980,112 |
May 10, 2024 | 134.10 | 135.99 | 133.50 | 133.91 | 126.30 | 3,471,449 |
May 9, 2024 | 133.21 | 134.75 | 132.79 | 133.46 | 125.87 | 2,595,611 |
May 8, 2024 | 2 Dividend | |||||
May 8, 2024 | 133.00 | 135.10 | 133.00 | 133.66 | 126.06 | 10,021,600 |
May 7, 2024 | 136.40 | 136.80 | 134.30 | 134.84 | 125.29 | 6,653,585 |
May 6, 2024 | 139.10 | 140.50 | 136.35 | 136.97 | 127.27 | 11,672,431 |
Related Tickers
NEAGX Needham Aggressive Growth Retail
42.55
+3.38%
NEAIX Needham Aggressive Growth Institutional
45.00
+3.38%
ATHDX American Century Heritage R6
27.72
0.00%
ATHWX American Century Heritage R
18.80
0.00%
TWHIX American Century Heritage Fund
23.34
0.00%
ATHIX American Century Heritage I
26.87
0.00%
ATHAX American Century Heritage A
19.20
0.00%
ATHGX American Century Heritage R5
26.88
0.00%
INIIX VanEck International Investors Gold I
21.38
+2.99%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
INIYX VanEck International Investors Gold Y
15.65
+2.96%
INIVX VanEck International Investors Gold A
15.07
+2.94%
FNORX Fidelity Nordic
64.74
0.00%
FEURX First Eagle Gold R6
36.39
+2.56%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
TGVNX TCW Relative Value Mid Cap N
26.19
-0.23%
TGVOX TCW Relative Value Mid Cap I
27.20
-0.22%
BUFIX Buffalo International
23.02
+2.31%
BUIIX Buffalo International Institutional
23.04
+2.31%
AGCVX American Century Global Small Cap Inv
17.95
0.00%
SEMTX Hartford Schroders Emerging Mkts Eq SDR
17.58
0.00%
AGCTX American Century Global Small Cap R6
18.41
0.00%
HNRGX Hennessy Energy Transition Investor
25.98
+2.12%
HNRIX Hennessy Energy Transition Instl
26.59
+2.11%
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
TGCEX TCW Concentrated Large Cap Growth I Cl
29.27
-0.17%
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
UIEMX Victory Emerging Markets Fund
21.39
0.00%
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
JASCX James Small Cap Fund
37.18
+2.03%
HNMVX Harbor Mid Cap Value Retirement
24.76
+2.02%
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
JNGTX Janus Henderson Glb Tech and Innovt D
60.26
-0.30%
JATIX Janus Henderson Global Technology and Innovation Fund
61.18
-0.29%
JATAX Janus Henderson Global Technology and Innovation Fund
57.35
-0.30%
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
HCAIX Harbor Capital Appreciation Inv
98.44
+1.90%
CIVVX Causeway International Value Inv
20.87
0.00%
HRCAX Harbor Capital Appreciation Admin
103.02
+1.90%
HACAX Harbor Capital Appreciation Instl
108.44
+1.90%
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
CIVIX Causeway International Value Instl
21.06
0.00%
COAGX Gator Capital L/S Fd
49.51
0.00%
NSRIX Northern World Selection Index I
22.55
-0.13%
JDMAX Janus Henderson Enterprise Fund
127.97
-0.36%
JDMNX Janus Henderson Enterprise Fund
138.00
-0.35%
JANEX Janus Henderson Enterprise Fund
135.45
-0.35%
JMGRX Janus Henderson Enterprise I
136.75
-0.35%
JDMRX Janus Henderson Enterprise Fund
118.09
-0.35%
CSMVX Congress Small Cap Growth Retail
37.66
+1.84%
CSMCX Congress Small Cap Growth Institutional
43.38
+1.83%
JGRCX Janus Henderson Enterprise Fund
107.04
-0.35%
AEMZX Acadian Emerging Markets I
23.39
0.00%
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
TGDIX TCW Relative Value Large Cap I
15.06
-0.33%
CCGIX Baird Chautauqua Global Growth Instl
24.63
+1.82%
NSRKX Northern World Selection Index K
22.56
-0.13%
CCGSX Baird Chautauqua Global Growth Inv
24.31
+1.80%
HWAAX Hotchkis & Wiley Value Opps A
37.89
+1.77%
HWAIX Hotchkis & Wiley Value Opps Instl
37.93
+1.77%
HWAZX Hotchkis & Wiley Value Opps Z
37.96
+1.77%
HWACX Hotchkis & Wiley Value Opps C
33.39
+1.77%
JCAPX Janus Henderson Forty Fund
53.96
-0.50%
TGDVX TCW Relative Value Large Cap N
14.98
-0.33%
TEBRX Teberg
23.22
-0.98%
HNINX Harbor International Retirement
49.23
+1.67%
HWCIX Hotchkis & Wiley Disciplined Value I
28.41
+1.65%
ACRIX Horizon Active Risk Assist I
23.52
+1.64%
ARAAX Horizon Active Risk Assist Fund
23.36
+1.61%
ARANX Horizon Active Risk Assist Fund
23.43
+1.60%
HWCAX Hotchkis & Wiley Disciplined Value A
28.57
+1.60%
FGILX Fidelity Global Equity Income
21.70
0.00%
IRSQX Voya Target Retirement 2050 I
15.04
-0.33%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.73
-0.43%
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.47
0.00%
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.43
-0.47%
JFNIX Janus Henderson Global Life Sciences Fund
67.69
-0.46%
JFNSX Janus Henderson Global Life Sciences Fund
64.01
-0.47%
JAGLX Janus Henderson Global Life Sciences T
67.11
-0.47%
JFNCX Janus Henderson Global Life Sciences Fund
56.65
-0.46%
JFNAX Janus Henderson Global Life Sciences Fund
65.87
-0.47%
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
FBPEX Cantor Fitzgerald Equity Div Plus Inst
25.78
+1.30%
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.33
+1.12%
PLBBX Plumb Balanced Investor
35.70
+1.08%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.19
+1.06%
HGASX Hennessy Gas Utility Institutional
28.77
+1.05%