NYSE - Delayed Quote USD
Service Corporation International (SCI)
80.15
+0.72
+(0.91%)
At close: June 12 at 4:00:02 PM EDT
80.42
+0.27
+(0.34%)
After hours: June 12 at 7:41:47 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 12, 2025 | 79.23 | 80.17 | 78.94 | 80.15 | 80.15 | 861,800 |
| Jun 11, 2025 | 79.78 | 80.33 | 79.15 | 79.43 | 79.43 | 862,600 |
| Jun 10, 2025 | 80.01 | 80.31 | 79.47 | 79.78 | 79.78 | 828,300 |
| Jun 9, 2025 | 79.05 | 80.43 | 78.75 | 79.83 | 79.83 | 1,013,700 |
| Jun 6, 2025 | 78.71 | 79.29 | 78.70 | 79.24 | 79.24 | 818,300 |
| Jun 5, 2025 | 78.18 | 78.66 | 77.80 | 78.23 | 78.23 | 782,800 |
| Jun 4, 2025 | 78.30 | 78.61 | 77.81 | 78.06 | 78.06 | 1,134,500 |
| Jun 3, 2025 | 77.13 | 78.35 | 76.94 | 78.17 | 78.17 | 1,546,800 |
| Jun 2, 2025 | 76.96 | 77.85 | 76.52 | 77.84 | 77.84 | 997,100 |
| May 30, 2025 | 77.35 | 78.33 | 77.13 | 78.00 | 78.00 | 879,900 |
| May 29, 2025 | 76.91 | 77.78 | 76.71 | 77.43 | 77.43 | 824,900 |
| May 28, 2025 | 77.30 | 77.70 | 76.74 | 77.05 | 77.05 | 952,000 |
| May 27, 2025 | 77.27 | 77.74 | 76.51 | 77.66 | 77.66 | 1,122,900 |
| May 23, 2025 | 76.18 | 76.86 | 75.74 | 76.78 | 76.78 | 948,000 |
| May 22, 2025 | 77.37 | 77.79 | 75.94 | 76.59 | 76.59 | 1,304,200 |
| May 21, 2025 | 77.46 | 78.37 | 77.16 | 77.45 | 77.45 | 1,428,500 |
| May 20, 2025 | 78.10 | 78.43 | 77.50 | 77.65 | 77.65 | 842,700 |
| May 19, 2025 | 77.98 | 78.47 | 77.25 | 78.15 | 78.15 | 944,000 |
| May 16, 2025 | 77.11 | 78.88 | 76.86 | 78.47 | 78.47 | 1,249,300 |
| May 15, 2025 | 75.41 | 77.13 | 75.34 | 76.95 | 76.95 | 1,443,900 |
| May 14, 2025 | 75.61 | 75.83 | 74.31 | 75.30 | 75.30 | 1,009,800 |
| May 13, 2025 | 76.70 | 76.93 | 75.69 | 75.82 | 75.82 | 1,070,200 |
| May 12, 2025 | 76.40 | 77.00 | 75.86 | 76.56 | 76.56 | 1,184,500 |
| May 9, 2025 | 75.34 | 76.09 | 75.34 | 75.87 | 75.87 | 1,045,600 |
| May 8, 2025 | 76.21 | 76.77 | 75.48 | 75.50 | 75.50 | 961,700 |
| May 7, 2025 | 77.14 | 77.35 | 75.71 | 76.07 | 76.07 | 1,217,900 |
| May 6, 2025 | 75.05 | 77.02 | 74.14 | 76.82 | 76.82 | 1,602,300 |
| May 5, 2025 | 76.07 | 76.43 | 75.09 | 75.18 | 75.18 | 1,549,800 |
| May 2, 2025 | 77.07 | 78.14 | 75.73 | 76.55 | 76.55 | 2,262,000 |
| May 1, 2025 | 77.58 | 79.21 | 74.68 | 76.64 | 76.64 | 2,878,000 |
| Apr 30, 2025 | 79.84 | 80.04 | 78.47 | 79.90 | 79.90 | 1,656,200 |
| Apr 29, 2025 | 79.21 | 80.34 | 79.11 | 80.10 | 80.10 | 866,100 |
| Apr 28, 2025 | 78.65 | 79.80 | 78.65 | 79.70 | 79.70 | 1,048,700 |
| Apr 25, 2025 | 78.95 | 79.14 | 77.64 | 78.42 | 78.42 | 1,101,700 |
| Apr 24, 2025 | 80.12 | 80.45 | 78.84 | 78.95 | 78.95 | 1,242,900 |
| Apr 23, 2025 | 80.21 | 81.60 | 79.84 | 80.34 | 80.34 | 1,308,400 |
| Apr 22, 2025 | 77.03 | 79.57 | 77.03 | 79.47 | 79.47 | 1,090,100 |
| Apr 21, 2025 | 77.23 | 77.71 | 75.79 | 76.59 | 76.59 | 899,100 |
| Apr 17, 2025 | 77.30 | 77.94 | 77.18 | 77.59 | 77.59 | 875,100 |
| Apr 16, 2025 | 78.58 | 78.58 | 76.28 | 76.65 | 76.65 | 980,000 |
| Apr 15, 2025 | 78.96 | 78.97 | 77.80 | 78.03 | 78.03 | 1,110,100 |
| Apr 14, 2025 | 78.81 | 79.31 | 77.92 | 78.88 | 78.88 | 1,333,900 |
| Apr 11, 2025 | 75.63 | 78.18 | 74.66 | 78.14 | 78.14 | 1,950,200 |
| Apr 10, 2025 | 74.96 | 75.47 | 72.42 | 75.13 | 75.13 | 1,522,500 |
| Apr 9, 2025 | 72.91 | 75.96 | 71.75 | 75.07 | 75.07 | 1,657,400 |
| Apr 8, 2025 | 76.65 | 77.81 | 72.74 | 73.58 | 73.58 | 1,710,900 |
| Apr 7, 2025 | 75.00 | 77.27 | 73.71 | 75.08 | 75.08 | 2,694,900 |
| Apr 4, 2025 | 79.27 | 79.79 | 76.92 | 77.08 | 77.08 | 2,006,500 |
| Apr 3, 2025 | 81.60 | 81.99 | 80.86 | 81.38 | 81.38 | 1,533,400 |
| Apr 2, 2025 | 80.61 | 81.72 | 80.38 | 81.56 | 81.56 | 869,700 |
| Apr 1, 2025 | 80.28 | 81.04 | 79.67 | 80.88 | 80.88 | 1,092,400 |
| Mar 31, 2025 | 79.58 | 80.83 | 79.12 | 80.20 | 80.20 | 1,662,800 |
| Mar 28, 2025 | 79.99 | 80.38 | 79.43 | 79.79 | 79.79 | 1,039,900 |
| Mar 27, 2025 | 80.04 | 80.45 | 79.44 | 80.20 | 80.20 | 855,500 |
| Mar 26, 2025 | 78.95 | 80.74 | 78.88 | 79.97 | 79.97 | 1,063,300 |
| Mar 25, 2025 | 79.21 | 79.42 | 77.91 | 78.60 | 78.60 | 850,800 |
| Mar 24, 2025 | 78.23 | 79.40 | 78.23 | 79.25 | 79.25 | 1,102,500 |
| Mar 21, 2025 | 78.50 | 78.97 | 77.86 | 77.97 | 77.97 | 1,164,300 |
| Mar 20, 2025 | 78.91 | 79.44 | 78.49 | 78.78 | 78.78 | 898,900 |
| Mar 19, 2025 | 79.06 | 79.89 | 78.80 | 79.28 | 79.28 | 962,600 |
| Mar 18, 2025 | 79.41 | 79.69 | 79.01 | 79.07 | 79.07 | 922,300 |
| Mar 17, 2025 | 78.39 | 79.73 | 78.39 | 79.25 | 79.25 | 1,161,100 |
| Mar 14, 2025 | 0.32 Dividend | |||||
| Mar 14, 2025 | 78.39 | 79.57 | 78.04 | 78.55 | 78.55 | 842,700 |
| Mar 13, 2025 | 77.70 | 79.18 | 77.70 | 78.61 | 78.29 | 958,400 |
| Mar 12, 2025 | 79.41 | 80.19 | 78.23 | 78.38 | 78.06 | 967,200 |
| Mar 11, 2025 | 83.77 | 84.00 | 79.93 | 79.97 | 79.64 | 1,679,100 |
| Mar 10, 2025 | 80.71 | 85.00 | 80.71 | 84.16 | 83.82 | 2,608,700 |
| Mar 7, 2025 | 79.68 | 81.82 | 79.53 | 80.86 | 80.53 | 1,132,200 |
| Mar 6, 2025 | 78.64 | 80.09 | 78.33 | 79.88 | 79.55 | 909,400 |
| Mar 5, 2025 | 79.00 | 79.65 | 78.23 | 79.17 | 78.85 | 1,264,300 |
| Mar 4, 2025 | 79.54 | 80.15 | 78.53 | 79.17 | 78.85 | 1,749,500 |
| Mar 3, 2025 | 81.00 | 81.63 | 79.52 | 80.01 | 79.68 | 1,177,000 |
| Feb 28, 2025 | 80.69 | 81.22 | 79.88 | 81.00 | 80.67 | 1,158,000 |
| Feb 27, 2025 | 80.05 | 80.82 | 79.80 | 80.48 | 80.15 | 864,600 |
| Feb 26, 2025 | 80.22 | 81.46 | 80.22 | 80.85 | 80.52 | 1,253,700 |
| Feb 25, 2025 | 80.17 | 81.61 | 80.06 | 80.77 | 80.44 | 1,374,200 |
| Feb 24, 2025 | 78.98 | 80.46 | 78.83 | 79.70 | 79.38 | 1,226,900 |
| Feb 21, 2025 | 78.92 | 79.68 | 78.39 | 78.91 | 78.59 | 1,274,100 |
| Feb 20, 2025 | 78.53 | 79.20 | 77.88 | 78.65 | 78.33 | 1,125,600 |
| Feb 19, 2025 | 77.67 | 79.47 | 77.67 | 78.89 | 78.57 | 1,379,100 |
| Feb 18, 2025 | 76.74 | 78.02 | 76.47 | 77.77 | 77.45 | 1,403,600 |
| Feb 14, 2025 | 80.06 | 80.89 | 76.96 | 77.07 | 76.76 | 2,068,900 |
| Feb 13, 2025 | 82.00 | 83.78 | 80.77 | 81.48 | 81.15 | 3,100,500 |
| Feb 12, 2025 | 76.69 | 77.39 | 75.71 | 75.99 | 75.68 | 1,931,600 |
| Feb 11, 2025 | 75.64 | 77.41 | 74.27 | 77.35 | 77.04 | 1,830,000 |
| Feb 10, 2025 | 76.51 | 77.25 | 75.86 | 76.15 | 75.84 | 1,638,900 |
| Feb 7, 2025 | 76.92 | 77.18 | 75.90 | 76.34 | 76.03 | 915,800 |
| Feb 6, 2025 | 77.51 | 77.51 | 75.89 | 76.87 | 76.56 | 1,312,500 |
| Feb 5, 2025 | 77.93 | 77.97 | 76.41 | 77.10 | 76.79 | 684,100 |
| Feb 4, 2025 | 76.93 | 78.31 | 76.82 | 77.72 | 77.40 | 1,030,000 |
| Feb 3, 2025 | 76.81 | 77.84 | 75.60 | 77.50 | 77.18 | 1,485,700 |
| Jan 31, 2025 | 78.43 | 79.53 | 78.03 | 78.12 | 77.80 | 1,263,500 |
| Jan 30, 2025 | 81.37 | 81.37 | 78.57 | 78.76 | 78.44 | 1,289,700 |
| Jan 29, 2025 | 80.84 | 81.53 | 80.15 | 81.01 | 80.68 | 941,800 |
| Jan 28, 2025 | 79.90 | 81.48 | 79.30 | 80.83 | 80.50 | 1,555,600 |
| Jan 27, 2025 | 77.45 | 80.38 | 77.33 | 80.36 | 80.03 | 1,254,100 |
| Jan 24, 2025 | 77.19 | 78.30 | 76.98 | 77.82 | 77.50 | 860,900 |
| Jan 23, 2025 | 77.01 | 77.78 | 76.51 | 77.49 | 77.17 | 1,170,300 |
| Jan 22, 2025 | 77.56 | 77.68 | 76.51 | 77.03 | 76.72 | 1,125,200 |
| Jan 21, 2025 | 77.03 | 78.09 | 76.81 | 77.78 | 77.46 | 1,392,500 |
| Jan 17, 2025 | 76.53 | 77.36 | 76.53 | 76.93 | 76.62 | 670,700 |
| Jan 16, 2025 | 76.48 | 76.85 | 75.76 | 76.69 | 76.38 | 717,800 |
| Jan 15, 2025 | 77.95 | 77.95 | 75.47 | 76.59 | 76.28 | 1,061,500 |
| Jan 14, 2025 | 77.17 | 77.56 | 76.43 | 76.86 | 76.55 | 717,700 |
| Jan 13, 2025 | 76.06 | 77.40 | 75.99 | 77.22 | 76.91 | 889,300 |
| Jan 10, 2025 | 77.81 | 78.25 | 76.43 | 76.52 | 76.21 | 803,400 |
| Jan 8, 2025 | 77.89 | 78.83 | 77.21 | 78.55 | 78.23 | 792,200 |
| Jan 7, 2025 | 77.56 | 78.34 | 77.45 | 78.11 | 77.79 | 928,700 |
| Jan 6, 2025 | 77.48 | 78.40 | 76.86 | 77.36 | 77.05 | 833,500 |
| Jan 3, 2025 | 77.60 | 78.10 | 76.90 | 77.72 | 77.40 | 837,300 |
| Jan 2, 2025 | 79.72 | 80.52 | 77.15 | 77.44 | 77.12 | 1,646,200 |
| Dec 31, 2024 | 80.10 | 80.48 | 79.75 | 79.82 | 79.50 | 744,100 |
| Dec 30, 2024 | 80.15 | 80.58 | 79.60 | 79.82 | 79.50 | 611,900 |
| Dec 27, 2024 | 80.83 | 81.62 | 80.35 | 80.76 | 80.43 | 404,400 |
| Dec 26, 2024 | 80.79 | 81.25 | 80.47 | 81.01 | 80.68 | 530,000 |
| Dec 24, 2024 | 80.47 | 80.89 | 80.31 | 80.82 | 80.49 | 281,600 |
| Dec 23, 2024 | 81.10 | 81.31 | 80.34 | 80.55 | 80.22 | 1,238,800 |
| Dec 20, 2024 | 82.66 | 83.12 | 81.41 | 81.61 | 81.28 | 2,376,200 |
| Dec 19, 2024 | 82.59 | 83.35 | 82.13 | 82.52 | 82.18 | 687,100 |
| Dec 18, 2024 | 84.73 | 85.20 | 82.24 | 82.24 | 81.91 | 1,035,700 |
| Dec 17, 2024 | 84.79 | 85.88 | 84.60 | 85.12 | 84.77 | 1,245,900 |
| Dec 16, 2024 | 85.86 | 86.83 | 85.41 | 85.56 | 85.21 | 863,600 |
| Dec 13, 2024 | 0.3 Dividend | |||||
| Dec 13, 2024 | 85.95 | 86.24 | 84.90 | 85.86 | 85.51 | 702,100 |
| Dec 12, 2024 | 85.70 | 86.54 | 85.70 | 86.23 | 85.58 | 461,900 |
| Dec 11, 2024 | 86.04 | 86.40 | 85.27 | 85.95 | 85.30 | 974,700 |
| Dec 10, 2024 | 86.33 | 86.33 | 85.00 | 85.73 | 85.08 | 765,600 |
| Dec 9, 2024 | 86.42 | 86.83 | 85.88 | 86.39 | 85.74 | 826,900 |
| Dec 6, 2024 | 87.31 | 87.45 | 85.99 | 86.55 | 85.90 | 726,000 |
| Dec 5, 2024 | 87.46 | 88.07 | 86.86 | 87.01 | 86.35 | 846,300 |
| Dec 4, 2024 | 87.39 | 88.03 | 87.03 | 87.70 | 87.04 | 677,100 |
| Dec 3, 2024 | 88.17 | 88.26 | 87.18 | 87.95 | 87.29 | 712,800 |
| Dec 2, 2024 | 88.91 | 88.91 | 87.59 | 88.14 | 87.48 | 925,000 |
| Nov 29, 2024 | 88.99 | 89.37 | 88.52 | 88.59 | 87.92 | 375,000 |
| Nov 27, 2024 | 88.59 | 89.20 | 88.46 | 88.60 | 87.93 | 517,500 |
| Nov 26, 2024 | 88.69 | 88.69 | 87.70 | 88.29 | 87.62 | 1,463,400 |
| Nov 25, 2024 | 87.54 | 89.31 | 87.53 | 88.58 | 87.91 | 1,182,600 |
| Nov 22, 2024 | 86.78 | 87.97 | 86.56 | 87.24 | 86.58 | 721,100 |
| Nov 21, 2024 | 85.13 | 86.42 | 84.69 | 86.13 | 85.48 | 607,200 |
| Nov 20, 2024 | 86.07 | 86.10 | 84.95 | 85.42 | 84.78 | 1,529,000 |
| Nov 19, 2024 | 85.39 | 86.24 | 84.87 | 85.94 | 85.29 | 763,200 |
| Nov 18, 2024 | 83.87 | 86.27 | 83.52 | 86.10 | 85.45 | 1,057,500 |
| Nov 15, 2024 | 84.00 | 84.24 | 83.16 | 84.06 | 83.43 | 1,038,500 |
| Nov 14, 2024 | 85.31 | 85.53 | 83.94 | 84.09 | 83.46 | 907,100 |
| Nov 13, 2024 | 85.83 | 86.15 | 84.41 | 85.12 | 84.48 | 1,163,800 |
| Nov 12, 2024 | 86.61 | 86.87 | 86.10 | 86.17 | 85.52 | 824,100 |
| Nov 11, 2024 | 87.62 | 88.32 | 86.48 | 86.51 | 85.86 | 851,200 |
| Nov 8, 2024 | 85.46 | 87.12 | 85.46 | 86.94 | 86.28 | 740,600 |
| Nov 7, 2024 | 86.79 | 87.00 | 85.07 | 85.96 | 85.31 | 855,200 |
| Nov 6, 2024 | 86.03 | 87.03 | 84.84 | 87.00 | 86.34 | 1,288,300 |
| Nov 5, 2024 | 81.93 | 83.94 | 81.90 | 83.72 | 83.09 | 941,600 |
| Nov 4, 2024 | 81.62 | 83.26 | 81.43 | 82.17 | 81.55 | 1,006,600 |
| Nov 1, 2024 | 82.66 | 83.24 | 81.31 | 81.62 | 81.00 | 1,452,000 |
| Oct 31, 2024 | 80.93 | 81.94 | 78.83 | 81.65 | 81.03 | 2,134,500 |
| Oct 30, 2024 | 76.54 | 77.05 | 75.88 | 76.21 | 75.64 | 1,065,400 |
| Oct 29, 2024 | 75.90 | 76.66 | 75.75 | 76.46 | 75.88 | 875,500 |
| Oct 28, 2024 | 75.57 | 76.67 | 75.57 | 76.23 | 75.66 | 647,800 |
| Oct 25, 2024 | 75.30 | 75.98 | 74.94 | 75.40 | 74.83 | 801,800 |
| Oct 24, 2024 | 76.84 | 76.97 | 75.08 | 75.12 | 74.55 | 943,300 |
| Oct 23, 2024 | 75.73 | 76.93 | 75.22 | 76.76 | 76.18 | 679,200 |
| Oct 22, 2024 | 75.88 | 76.26 | 75.31 | 75.94 | 75.37 | 983,800 |
| Oct 21, 2024 | 75.69 | 76.58 | 75.67 | 76.04 | 75.47 | 630,400 |
| Oct 18, 2024 | 75.84 | 76.00 | 75.20 | 75.78 | 75.21 | 507,200 |
| Oct 17, 2024 | 76.36 | 76.44 | 74.95 | 75.58 | 75.01 | 891,100 |
| Oct 16, 2024 | 75.58 | 76.69 | 75.07 | 76.29 | 75.72 | 644,400 |
| Oct 15, 2024 | 75.80 | 77.00 | 75.41 | 75.43 | 74.86 | 997,400 |
| Oct 14, 2024 | 75.41 | 75.91 | 75.17 | 75.79 | 75.22 | 707,000 |
| Oct 11, 2024 | 74.70 | 75.65 | 74.30 | 75.60 | 75.03 | 564,900 |
| Oct 10, 2024 | 73.59 | 75.14 | 73.06 | 74.71 | 74.15 | 1,512,300 |
| Oct 9, 2024 | 73.30 | 74.29 | 73.05 | 73.64 | 73.09 | 1,073,700 |
| Oct 8, 2024 | 75.25 | 75.25 | 73.33 | 73.39 | 72.84 | 1,002,400 |
| Oct 7, 2024 | 75.81 | 76.44 | 74.90 | 75.00 | 74.43 | 935,400 |
| Oct 4, 2024 | 77.00 | 77.29 | 75.80 | 76.17 | 75.60 | 972,000 |
| Oct 3, 2024 | 77.23 | 77.51 | 76.61 | 76.63 | 76.05 | 958,800 |
| Oct 2, 2024 | 77.59 | 78.04 | 77.33 | 77.37 | 76.79 | 680,100 |
| Oct 1, 2024 | 78.77 | 78.93 | 78.07 | 78.32 | 77.73 | 804,400 |
| Sep 30, 2024 | 78.37 | 78.95 | 77.71 | 78.93 | 78.34 | 1,276,000 |
| Sep 27, 2024 | 78.78 | 79.42 | 78.15 | 78.37 | 77.78 | 738,800 |
| Sep 26, 2024 | 78.57 | 78.82 | 77.86 | 78.61 | 78.02 | 822,400 |
| Sep 25, 2024 | 79.73 | 79.73 | 78.36 | 78.41 | 77.82 | 694,800 |
| Sep 24, 2024 | 79.37 | 79.71 | 79.19 | 79.50 | 78.90 | 611,900 |
| Sep 23, 2024 | 79.73 | 79.95 | 79.31 | 79.50 | 78.90 | 683,200 |
| Sep 20, 2024 | 79.65 | 79.86 | 78.99 | 79.50 | 78.90 | 1,668,500 |
| Sep 19, 2024 | 80.32 | 81.00 | 79.57 | 79.77 | 79.17 | 856,400 |
| Sep 18, 2024 | 80.27 | 80.47 | 79.46 | 79.54 | 78.94 | 779,200 |
| Sep 17, 2024 | 80.60 | 81.32 | 80.46 | 80.56 | 79.95 | 770,100 |
| Sep 16, 2024 | 80.27 | 80.51 | 79.85 | 80.34 | 79.73 | 824,700 |
| Sep 13, 2024 | 0.3 Dividend | |||||
| Sep 13, 2024 | 80.00 | 80.27 | 79.70 | 79.89 | 79.29 | 776,200 |
| Sep 12, 2024 | 79.35 | 80.04 | 78.69 | 80.00 | 79.10 | 535,100 |
| Sep 11, 2024 | 78.79 | 79.75 | 78.23 | 79.38 | 78.49 | 548,400 |
| Sep 10, 2024 | 79.20 | 79.32 | 78.80 | 79.15 | 78.26 | 571,700 |
| Sep 9, 2024 | 78.00 | 79.74 | 78.00 | 79.08 | 78.19 | 775,700 |
| Sep 6, 2024 | 78.52 | 79.09 | 77.33 | 77.91 | 77.03 | 869,900 |
| Sep 5, 2024 | 78.38 | 78.57 | 77.65 | 78.45 | 77.57 | 536,000 |
| Sep 4, 2024 | 77.84 | 78.28 | 77.28 | 77.95 | 77.07 | 609,900 |
| Sep 3, 2024 | 78.04 | 78.87 | 77.92 | 78.06 | 77.18 | 899,900 |
| Aug 30, 2024 | 78.40 | 78.67 | 77.45 | 78.27 | 77.39 | 1,565,200 |
| Aug 29, 2024 | 78.81 | 79.36 | 78.03 | 78.33 | 77.45 | 577,800 |
| Aug 28, 2024 | 77.97 | 78.60 | 77.85 | 78.34 | 77.46 | 536,800 |
| Aug 27, 2024 | 77.18 | 78.11 | 76.93 | 78.10 | 77.22 | 1,029,300 |
| Aug 26, 2024 | 78.00 | 78.52 | 77.17 | 77.28 | 76.41 | 1,050,000 |
| Aug 23, 2024 | 76.17 | 77.56 | 76.17 | 77.39 | 76.52 | 738,600 |
| Aug 22, 2024 | 76.44 | 76.63 | 76.04 | 76.22 | 75.36 | 455,100 |
| Aug 21, 2024 | 75.03 | 76.40 | 74.79 | 76.36 | 75.50 | 616,200 |
| Aug 20, 2024 | 75.03 | 75.40 | 74.68 | 74.78 | 73.94 | 671,600 |
| Aug 19, 2024 | 76.40 | 76.40 | 75.15 | 75.21 | 74.36 | 909,600 |
| Aug 16, 2024 | 75.87 | 76.82 | 75.75 | 76.44 | 75.58 | 726,700 |
| Aug 15, 2024 | 75.88 | 76.02 | 75.05 | 75.92 | 75.07 | 696,800 |
| Aug 14, 2024 | 74.48 | 75.08 | 74.21 | 75.05 | 74.21 | 617,900 |
| Aug 13, 2024 | 74.38 | 74.58 | 73.85 | 74.47 | 73.63 | 879,900 |
| Aug 12, 2024 | 75.09 | 75.09 | 74.15 | 74.18 | 73.34 | 1,113,700 |
| Aug 9, 2024 | 74.30 | 75.07 | 73.85 | 75.04 | 74.20 | 1,232,000 |
| Aug 8, 2024 | 74.30 | 75.18 | 73.97 | 74.40 | 73.56 | 1,412,300 |
| Aug 7, 2024 | 73.34 | 74.58 | 72.82 | 73.99 | 73.16 | 1,658,100 |
| Aug 6, 2024 | 71.85 | 73.37 | 71.30 | 72.96 | 72.14 | 1,115,500 |
| Aug 5, 2024 | 71.74 | 72.00 | 70.46 | 71.53 | 70.72 | 1,518,000 |
| Aug 2, 2024 | 74.36 | 74.37 | 71.70 | 73.40 | 72.57 | 1,992,700 |
| Aug 1, 2024 | 73.00 | 76.66 | 72.00 | 74.72 | 73.88 | 4,161,200 |
| Jul 31, 2024 | 80.01 | 80.37 | 78.68 | 79.91 | 79.01 | 2,321,900 |
| Jul 30, 2024 | 78.43 | 80.15 | 78.36 | 80.01 | 79.11 | 1,499,100 |
| Jul 29, 2024 | 77.40 | 78.23 | 76.92 | 78.20 | 77.32 | 927,600 |
| Jul 26, 2024 | 75.47 | 77.48 | 75.47 | 77.40 | 76.53 | 966,600 |
| Jul 25, 2024 | 74.60 | 75.99 | 74.50 | 75.01 | 74.17 | 800,500 |
| Jul 24, 2024 | 75.01 | 75.32 | 74.40 | 74.53 | 73.69 | 748,400 |
| Jul 23, 2024 | 75.11 | 75.45 | 74.60 | 75.01 | 74.17 | 716,400 |
| Jul 22, 2024 | 74.52 | 75.21 | 73.80 | 75.21 | 74.36 | 686,400 |
| Jul 19, 2024 | 74.79 | 74.90 | 73.67 | 74.38 | 73.54 | 611,800 |
| Jul 18, 2024 | 74.78 | 76.03 | 74.42 | 74.56 | 73.72 | 784,100 |
| Jul 17, 2024 | 74.96 | 75.59 | 73.92 | 75.08 | 74.23 | 991,900 |
| Jul 16, 2024 | 72.74 | 74.95 | 72.74 | 74.91 | 74.07 | 673,200 |
| Jul 15, 2024 | 71.72 | 72.94 | 71.46 | 72.32 | 71.51 | 990,700 |
| Jul 12, 2024 | 71.95 | 72.57 | 71.70 | 71.77 | 70.96 | 1,103,500 |
| Jul 11, 2024 | 70.20 | 71.63 | 70.20 | 71.54 | 70.73 | 937,100 |
| Jul 10, 2024 | 69.66 | 69.81 | 68.84 | 69.75 | 68.96 | 590,600 |
| Jul 9, 2024 | 69.76 | 70.30 | 69.39 | 69.55 | 68.77 | 618,600 |
| Jul 8, 2024 | 69.99 | 70.42 | 69.47 | 69.88 | 69.09 | 678,200 |
| Jul 5, 2024 | 69.96 | 70.58 | 69.11 | 69.71 | 68.93 | 1,184,500 |
| Jul 3, 2024 | 70.68 | 71.09 | 69.98 | 70.08 | 69.29 | 464,600 |
| Jul 2, 2024 | 70.21 | 70.57 | 69.77 | 70.40 | 69.61 | 571,000 |
| Jul 1, 2024 | 71.10 | 71.91 | 70.22 | 70.37 | 69.58 | 837,700 |
| Jun 28, 2024 | 71.88 | 72.07 | 70.46 | 71.13 | 70.33 | 2,287,500 |
| Jun 27, 2024 | 72.60 | 72.69 | 71.09 | 71.75 | 70.94 | 851,700 |
| Jun 26, 2024 | 72.65 | 72.90 | 72.16 | 72.51 | 71.69 | 822,400 |
| Jun 25, 2024 | 73.24 | 73.66 | 72.53 | 72.87 | 72.05 | 830,900 |
| Jun 24, 2024 | 73.45 | 73.84 | 72.96 | 73.19 | 72.37 | 867,300 |
| Jun 21, 2024 | 72.15 | 73.43 | 72.05 | 73.28 | 72.46 | 1,615,500 |
| Jun 20, 2024 | 71.46 | 72.52 | 71.20 | 72.02 | 71.21 | 1,465,100 |
| Jun 18, 2024 | 72.97 | 73.11 | 71.50 | 71.71 | 70.90 | 1,712,100 |
| Jun 17, 2024 | 72.33 | 73.37 | 72.17 | 73.04 | 72.22 | 562,700 |
| Jun 14, 2024 | 0.3 Dividend | |||||
| Jun 14, 2024 | 71.99 | 72.97 | 71.68 | 72.45 | 71.63 | 1,203,800 |
| Jun 13, 2024 | 72.00 | 73.08 | 71.78 | 72.83 | 71.71 | 1,044,500 |
Related Tickers
CSV Carriage Services, Inc.
44.95
+0.78%
ROL Rollins, Inc.
57.29
+0.53%
FTDR Frontdoor, Inc.
56.91
+1.26%
MED Medifast, Inc.
13.16
-0.90%
HRB H&R Block, Inc.
56.07
+2.04%
BFAM Bright Horizons Family Solutions Inc.
125.48
+0.51%
2485.T Tear Corporation
498.00
-0.40%
4C9.F CVS Group plc
14.80
-0.67%
9628.T SAN Holdings, Inc.
1,460.00
-0.27%
2344.T Heian Ceremony Service Co.,Ltd.
865.00
+0.12%