NYSE - Delayed Quote • USD
Bunge Global SA (BG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:50 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 104.01 | 104.01 | 102.41 | 103.09 | 103.09 | 679,300 |
May 17, 2024 | 0.68 Dividend | |||||
May 16, 2024 | 102.41 | 105.06 | 102.27 | 104.23 | 103.55 | 1,433,100 |
May 15, 2024 | 103.44 | 104.00 | 101.40 | 101.74 | 101.08 | 1,593,000 |
May 14, 2024 | 107.84 | 107.98 | 103.38 | 103.44 | 102.77 | 1,995,800 |
May 13, 2024 | 106.54 | 108.03 | 106.27 | 107.61 | 106.91 | 1,545,100 |
May 10, 2024 | 105.88 | 106.13 | 103.99 | 106.03 | 105.34 | 1,169,000 |
May 9, 2024 | 105.58 | 106.31 | 104.66 | 105.39 | 104.70 | 1,212,400 |
May 8, 2024 | 103.86 | 105.92 | 103.86 | 105.36 | 104.67 | 1,056,900 |
May 7, 2024 | 102.96 | 104.82 | 102.81 | 104.35 | 103.67 | 1,025,600 |
May 6, 2024 | 100.74 | 102.31 | 100.74 | 102.26 | 101.59 | 685,000 |
May 3, 2024 | 101.40 | 101.90 | 100.30 | 101.15 | 100.49 | 995,500 |
May 2, 2024 | 101.64 | 102.10 | 100.68 | 101.36 | 100.70 | 1,001,400 |
May 1, 2024 | 101.61 | 102.93 | 100.89 | 100.95 | 100.29 | 1,579,300 |
Apr 30, 2024 | 103.29 | 103.29 | 100.70 | 101.76 | 101.10 | 1,476,700 |
Apr 29, 2024 | 102.85 | 103.56 | 102.01 | 103.48 | 102.80 | 1,246,200 |
Apr 26, 2024 | 103.87 | 103.94 | 101.88 | 102.73 | 102.06 | 1,396,000 |
Apr 25, 2024 | 106.40 | 106.83 | 102.77 | 104.06 | 103.38 | 1,996,600 |
Apr 24, 2024 | 105.00 | 107.29 | 102.42 | 105.79 | 105.10 | 3,629,800 |
Apr 23, 2024 | 109.23 | 110.01 | 108.05 | 109.62 | 108.90 | 2,059,600 |
Apr 22, 2024 | 109.52 | 110.16 | 108.75 | 109.75 | 109.03 | 1,599,000 |
Apr 19, 2024 | 106.93 | 110.27 | 106.38 | 109.52 | 108.81 | 2,625,000 |
Apr 18, 2024 | 105.63 | 106.65 | 105.10 | 106.51 | 105.82 | 1,341,300 |
Apr 17, 2024 | 105.01 | 105.60 | 104.44 | 105.42 | 104.73 | 2,028,800 |
Apr 16, 2024 | 104.00 | 104.31 | 102.91 | 103.95 | 103.27 | 1,396,900 |
Apr 15, 2024 | 104.85 | 105.59 | 103.17 | 103.93 | 103.25 | 977,500 |
Apr 12, 2024 | 105.68 | 106.25 | 103.72 | 103.77 | 103.09 | 1,536,500 |
Apr 11, 2024 | 107.72 | 107.78 | 105.56 | 105.92 | 105.23 | 1,245,700 |
Apr 10, 2024 | 106.40 | 107.76 | 105.80 | 107.64 | 106.94 | 1,191,900 |
Apr 9, 2024 | 106.44 | 107.71 | 105.96 | 107.06 | 106.36 | 1,236,400 |
Apr 8, 2024 | 107.09 | 107.56 | 106.11 | 106.52 | 105.83 | 1,003,500 |
Apr 5, 2024 | 105.31 | 107.10 | 104.95 | 106.86 | 106.16 | 1,260,500 |
Apr 4, 2024 | 104.50 | 106.51 | 103.79 | 105.48 | 104.79 | 1,485,800 |
Apr 3, 2024 | 103.79 | 104.03 | 102.73 | 103.75 | 103.07 | 1,057,300 |
Apr 2, 2024 | 102.33 | 104.12 | 102.30 | 103.90 | 103.22 | 1,517,500 |
Apr 1, 2024 | 102.93 | 103.41 | 102.01 | 102.29 | 101.62 | 1,072,800 |
Mar 28, 2024 | 102.41 | 103.67 | 102.36 | 102.52 | 101.85 | 1,357,300 |
Mar 27, 2024 | 100.56 | 102.63 | 100.21 | 102.42 | 101.75 | 1,711,700 |
Mar 26, 2024 | 100.21 | 100.23 | 98.93 | 99.86 | 99.21 | 1,154,300 |
Mar 25, 2024 | 99.50 | 100.64 | 99.35 | 99.94 | 99.29 | 1,059,200 |
Mar 22, 2024 | 100.40 | 100.55 | 98.55 | 99.22 | 98.57 | 1,341,400 |
Mar 21, 2024 | 98.09 | 100.36 | 97.47 | 100.11 | 99.46 | 2,074,800 |
Mar 20, 2024 | 97.00 | 97.82 | 96.53 | 97.41 | 96.77 | 1,164,300 |
Mar 19, 2024 | 96.89 | 97.80 | 96.34 | 97.76 | 97.12 | 1,553,400 |
Mar 18, 2024 | 94.77 | 97.03 | 94.44 | 96.69 | 96.06 | 1,820,000 |
Mar 15, 2024 | 94.00 | 95.99 | 94.00 | 95.56 | 94.94 | 6,291,100 |
Mar 14, 2024 | 94.51 | 94.64 | 92.99 | 94.21 | 93.60 | 1,912,900 |
Mar 13, 2024 | 94.21 | 95.84 | 93.60 | 94.77 | 94.15 | 2,428,000 |
Mar 12, 2024 | 94.15 | 94.53 | 93.22 | 93.67 | 93.06 | 1,381,100 |
Mar 11, 2024 | 92.26 | 94.49 | 92.20 | 93.81 | 93.20 | 1,491,600 |
Mar 8, 2024 | 92.51 | 93.74 | 91.42 | 92.20 | 91.60 | 1,224,400 |
Mar 7, 2024 | 92.39 | 93.28 | 91.83 | 92.49 | 91.89 | 1,824,200 |
Mar 6, 2024 | 91.45 | 92.92 | 91.15 | 91.88 | 91.28 | 1,507,300 |
Mar 5, 2024 | 90.28 | 92.50 | 90.07 | 91.44 | 90.84 | 1,651,200 |
Mar 4, 2024 | 92.42 | 92.98 | 89.34 | 90.09 | 89.50 | 2,013,800 |
Mar 1, 2024 | 94.42 | 94.50 | 92.87 | 93.11 | 92.50 | 1,798,500 |
Feb 29, 2024 | 94.22 | 94.50 | 92.62 | 94.37 | 93.75 | 2,301,400 |
Feb 28, 2024 | 93.06 | 93.91 | 92.36 | 93.74 | 93.13 | 1,195,900 |
Feb 27, 2024 | 93.62 | 94.13 | 92.96 | 93.12 | 92.51 | 1,265,500 |
Feb 26, 2024 | 93.84 | 93.84 | 92.46 | 93.20 | 92.59 | 1,072,600 |
Feb 23, 2024 | 93.88 | 94.83 | 93.60 | 93.65 | 93.04 | 1,816,900 |
Feb 22, 2024 | 92.63 | 94.56 | 91.85 | 94.23 | 93.62 | 2,263,200 |
Feb 21, 2024 | 91.90 | 93.18 | 91.30 | 93.06 | 92.45 | 1,843,000 |
Feb 20, 2024 | 91.14 | 92.15 | 90.82 | 91.67 | 91.07 | 2,055,400 |
Feb 16, 2024 | 90.61 | 91.79 | 90.21 | 91.68 | 91.08 | 1,659,500 |
Feb 15, 2024 | 0.66 Dividend | |||||
Feb 15, 2024 | 88.71 | 90.69 | 88.35 | 90.66 | 90.07 | 2,385,700 |
Feb 14, 2024 | 88.68 | 89.74 | 88.51 | 89.52 | 88.28 | 1,849,600 |
Feb 13, 2024 | 89.85 | 90.91 | 88.22 | 88.63 | 87.40 | 2,218,200 |
Feb 12, 2024 | 88.47 | 91.01 | 88.47 | 90.68 | 89.42 | 2,264,300 |
Feb 9, 2024 | 87.45 | 88.67 | 86.81 | 88.54 | 87.31 | 2,690,000 |
Feb 8, 2024 | 88.03 | 88.28 | 86.11 | 86.50 | 85.30 | 2,291,600 |
Feb 7, 2024 | 87.28 | 91.29 | 86.10 | 87.95 | 86.73 | 3,610,000 |
Feb 6, 2024 | 89.40 | 90.77 | 89.23 | 90.03 | 88.78 | 2,197,800 |
Feb 5, 2024 | 89.70 | 90.44 | 88.79 | 89.00 | 87.76 | 1,854,300 |
Feb 2, 2024 | 90.19 | 90.97 | 89.43 | 90.47 | 89.21 | 1,370,800 |
Feb 1, 2024 | 89.17 | 90.50 | 89.02 | 90.40 | 89.15 | 1,448,300 |
Jan 31, 2024 | 89.80 | 90.01 | 88.07 | 88.09 | 86.87 | 1,317,700 |
Jan 30, 2024 | 89.05 | 90.52 | 87.88 | 90.30 | 89.05 | 1,712,700 |
Jan 29, 2024 | 88.65 | 89.22 | 87.99 | 89.01 | 87.77 | 1,603,200 |
Jan 26, 2024 | 88.99 | 89.38 | 87.86 | 88.30 | 87.07 | 1,468,500 |
Jan 25, 2024 | 89.80 | 90.22 | 88.05 | 88.45 | 87.22 | 1,517,700 |
Jan 24, 2024 | 90.42 | 90.90 | 88.84 | 89.11 | 87.87 | 1,744,700 |
Jan 23, 2024 | 89.28 | 90.71 | 88.96 | 90.18 | 88.93 | 2,004,600 |
Jan 22, 2024 | 90.67 | 92.19 | 88.41 | 88.76 | 87.53 | 4,338,300 |
Jan 19, 2024 | 94.14 | 94.25 | 92.62 | 92.68 | 91.39 | 1,796,400 |
Jan 18, 2024 | 94.39 | 94.81 | 93.18 | 94.10 | 92.79 | 1,006,900 |
Jan 17, 2024 | 94.40 | 95.53 | 94.12 | 94.50 | 93.19 | 909,600 |
Jan 16, 2024 | 94.25 | 94.99 | 93.30 | 94.80 | 93.48 | 1,341,800 |
Jan 12, 2024 | 96.08 | 96.41 | 94.76 | 94.89 | 93.57 | 1,223,700 |
Jan 11, 2024 | 94.68 | 95.78 | 94.47 | 95.32 | 94.00 | 1,444,200 |
Jan 10, 2024 | 95.98 | 95.98 | 94.01 | 94.91 | 93.59 | 2,221,200 |
Jan 9, 2024 | 98.73 | 98.94 | 96.10 | 96.67 | 95.33 | 1,631,600 |
Jan 8, 2024 | 97.41 | 99.20 | 96.23 | 99.16 | 97.78 | 1,750,100 |
Jan 5, 2024 | 98.85 | 99.86 | 96.46 | 98.02 | 96.66 | 2,053,200 |
Jan 4, 2024 | 100.75 | 100.75 | 98.47 | 98.95 | 97.58 | 1,668,700 |
Jan 3, 2024 | 101.19 | 101.66 | 100.03 | 100.27 | 98.88 | 1,230,500 |
Jan 2, 2024 | 100.95 | 102.14 | 100.95 | 101.50 | 100.09 | 976,600 |
Dec 29, 2023 | 101.56 | 101.56 | 100.34 | 100.95 | 99.55 | 745,800 |
Dec 28, 2023 | 102.64 | 102.71 | 101.06 | 101.62 | 100.21 | 869,700 |
Dec 27, 2023 | 102.07 | 102.32 | 101.55 | 102.01 | 100.59 | 665,300 |
Dec 26, 2023 | 101.91 | 103.15 | 101.30 | 102.49 | 101.07 | 484,900 |
Dec 22, 2023 | 101.23 | 102.75 | 100.82 | 101.64 | 100.23 | 741,100 |
Dec 21, 2023 | 101.59 | 101.94 | 100.16 | 101.23 | 99.82 | 1,460,100 |
Dec 20, 2023 | 104.50 | 104.50 | 101.50 | 101.58 | 100.17 | 1,125,400 |
Dec 19, 2023 | 104.67 | 105.56 | 103.93 | 105.27 | 103.81 | 1,495,800 |
Dec 18, 2023 | 105.13 | 105.18 | 103.20 | 103.73 | 102.29 | 1,946,400 |
Dec 15, 2023 | 105.31 | 105.78 | 103.78 | 104.78 | 103.33 | 2,730,800 |
Dec 14, 2023 | 106.00 | 106.88 | 104.61 | 105.31 | 103.85 | 1,500,200 |
Dec 13, 2023 | 103.42 | 105.36 | 100.87 | 105.13 | 103.67 | 1,616,100 |
Dec 12, 2023 | 105.59 | 105.59 | 103.81 | 104.38 | 102.93 | 1,103,300 |
Dec 11, 2023 | 104.62 | 105.51 | 103.61 | 105.00 | 103.54 | 958,000 |
Dec 8, 2023 | 104.22 | 105.41 | 103.82 | 104.50 | 103.05 | 700,500 |
Dec 7, 2023 | 103.86 | 105.34 | 102.80 | 104.10 | 102.65 | 1,191,000 |
Dec 6, 2023 | 105.93 | 106.50 | 103.73 | 104.21 | 102.76 | 1,211,300 |
Dec 5, 2023 | 107.62 | 107.62 | 106.08 | 106.10 | 104.63 | 1,061,200 |
Dec 4, 2023 | 108.46 | 109.91 | 107.15 | 107.74 | 106.24 | 1,225,300 |
Dec 1, 2023 | 109.63 | 110.44 | 108.94 | 109.21 | 107.69 | 1,034,500 |
Nov 30, 2023 | 108.00 | 109.90 | 107.05 | 109.87 | 108.34 | 1,751,100 |
Nov 29, 2023 | 108.10 | 108.85 | 107.66 | 108.10 | 106.60 | 603,700 |
Nov 28, 2023 | 107.90 | 109.01 | 107.45 | 108.41 | 106.91 | 703,100 |
Nov 27, 2023 | 108.00 | 108.75 | 107.29 | 107.54 | 106.05 | 901,400 |
Nov 24, 2023 | 109.80 | 109.89 | 107.81 | 108.01 | 106.51 | 367,000 |
Nov 22, 2023 | 107.93 | 109.69 | 107.05 | 109.54 | 108.02 | 1,037,600 |
Nov 21, 2023 | 107.70 | 108.36 | 107.09 | 108.20 | 106.70 | 839,500 |
Nov 20, 2023 | 107.43 | 108.41 | 106.08 | 107.70 | 106.20 | 955,000 |
Nov 17, 2023 | 106.42 | 107.09 | 105.90 | 106.80 | 105.32 | 730,900 |
Nov 16, 2023 | 0.66 Dividend | |||||
Nov 16, 2023 | 106.00 | 106.02 | 105.17 | 105.93 | 104.46 | 1,102,500 |
Nov 15, 2023 | 106.20 | 107.95 | 106.10 | 106.79 | 104.65 | 1,041,000 |
Nov 14, 2023 | 105.12 | 106.70 | 104.95 | 106.20 | 104.08 | 787,300 |
Nov 13, 2023 | 104.17 | 104.68 | 102.94 | 104.08 | 102.00 | 938,700 |
Nov 10, 2023 | 103.86 | 104.84 | 103.34 | 104.53 | 102.44 | 804,400 |
Nov 9, 2023 | 104.64 | 104.85 | 102.54 | 103.87 | 101.79 | 1,206,500 |
Nov 8, 2023 | 104.03 | 105.13 | 102.11 | 102.76 | 100.70 | 1,142,700 |
Nov 7, 2023 | 104.93 | 105.16 | 103.58 | 104.62 | 102.53 | 677,000 |
Nov 6, 2023 | 106.08 | 106.19 | 104.70 | 105.42 | 103.31 | 793,000 |
Nov 3, 2023 | 106.28 | 107.42 | 106.01 | 106.06 | 103.94 | 855,500 |
Nov 2, 2023 | 105.94 | 107.07 | 104.88 | 105.47 | 103.36 | 1,056,900 |
Nov 1, 2023 | 106.59 | 107.27 | 105.35 | 106.06 | 103.94 | 902,700 |
Oct 31, 2023 | 106.61 | 106.98 | 105.18 | 105.98 | 103.86 | 1,042,600 |
Oct 30, 2023 | 106.33 | 107.29 | 105.23 | 106.46 | 104.33 | 973,900 |
Oct 27, 2023 | 105.88 | 106.67 | 104.32 | 105.42 | 103.31 | 1,007,700 |
Oct 26, 2023 | 104.99 | 108.27 | 103.84 | 106.38 | 104.25 | 1,876,100 |
Oct 25, 2023 | 101.00 | 102.59 | 100.35 | 102.18 | 100.14 | 1,244,800 |
Oct 24, 2023 | 101.70 | 102.10 | 99.62 | 100.72 | 98.71 | 1,034,400 |
Oct 23, 2023 | 101.71 | 102.38 | 100.62 | 101.44 | 99.41 | 1,198,400 |
Oct 20, 2023 | 103.64 | 104.48 | 101.58 | 101.60 | 99.57 | 1,302,800 |
Oct 19, 2023 | 105.34 | 105.41 | 103.23 | 103.65 | 101.58 | 920,600 |
Oct 18, 2023 | 104.96 | 107.70 | 104.70 | 105.31 | 103.20 | 1,233,000 |
Oct 17, 2023 | 102.66 | 105.30 | 102.66 | 105.12 | 103.02 | 852,600 |
Oct 16, 2023 | 103.01 | 103.73 | 101.53 | 103.33 | 101.26 | 1,058,100 |
Oct 13, 2023 | 101.76 | 102.75 | 100.81 | 102.17 | 100.13 | 1,153,900 |
Oct 12, 2023 | 102.14 | 102.19 | 99.12 | 101.28 | 99.25 | 1,453,100 |
Oct 11, 2023 | 104.83 | 105.32 | 100.56 | 101.99 | 99.95 | 2,348,300 |
Oct 10, 2023 | 106.15 | 106.94 | 104.36 | 104.49 | 102.40 | 1,467,700 |
Oct 9, 2023 | 103.53 | 106.30 | 103.53 | 105.49 | 103.38 | 1,282,000 |
Oct 6, 2023 | 103.49 | 103.56 | 101.06 | 103.12 | 101.06 | 1,296,700 |
Oct 5, 2023 | 104.30 | 105.31 | 103.70 | 103.84 | 101.76 | 1,177,700 |
Oct 4, 2023 | 105.38 | 105.87 | 103.97 | 104.52 | 102.43 | 1,082,800 |
Oct 3, 2023 | 106.01 | 107.14 | 104.71 | 105.73 | 103.61 | 1,395,900 |
Oct 2, 2023 | 107.84 | 108.02 | 105.58 | 106.69 | 104.56 | 1,306,800 |
Sep 29, 2023 | 110.16 | 110.61 | 107.96 | 108.25 | 106.08 | 1,560,600 |
Sep 28, 2023 | 109.72 | 111.12 | 109.72 | 110.61 | 108.40 | 984,900 |
Sep 27, 2023 | 109.32 | 110.04 | 108.68 | 109.57 | 107.38 | 1,144,100 |
Sep 26, 2023 | 110.02 | 111.13 | 108.58 | 108.96 | 106.78 | 1,198,100 |
Sep 25, 2023 | 110.00 | 111.26 | 109.78 | 110.69 | 108.48 | 1,010,400 |
Sep 22, 2023 | 112.89 | 113.05 | 110.24 | 110.40 | 108.19 | 1,065,800 |
Sep 21, 2023 | 112.54 | 114.25 | 112.22 | 113.23 | 110.96 | 1,026,800 |
Sep 20, 2023 | 113.63 | 114.61 | 112.54 | 112.59 | 110.34 | 647,700 |
Sep 19, 2023 | 113.88 | 114.43 | 112.82 | 112.87 | 110.61 | 947,900 |
Sep 18, 2023 | 113.26 | 114.22 | 113.08 | 113.93 | 111.65 | 963,000 |
Sep 15, 2023 | 114.70 | 115.00 | 111.94 | 112.41 | 110.16 | 1,901,700 |
Sep 14, 2023 | 113.70 | 115.84 | 113.46 | 115.30 | 112.99 | 835,600 |
Sep 13, 2023 | 114.39 | 114.68 | 112.07 | 113.15 | 110.89 | 1,193,300 |
Sep 12, 2023 | 114.87 | 115.30 | 114.19 | 114.41 | 112.12 | 931,000 |
Sep 11, 2023 | 113.21 | 115.18 | 113.21 | 114.87 | 112.57 | 1,068,300 |
Sep 8, 2023 | 112.68 | 113.60 | 112.03 | 112.38 | 110.13 | 911,100 |
Sep 7, 2023 | 110.84 | 112.57 | 110.71 | 112.46 | 110.21 | 1,345,500 |
Sep 6, 2023 | 113.05 | 113.56 | 110.23 | 110.81 | 108.59 | 1,064,100 |
Sep 5, 2023 | 115.00 | 115.12 | 112.99 | 113.09 | 110.83 | 794,100 |
Sep 1, 2023 | 115.29 | 115.65 | 114.22 | 115.02 | 112.72 | 912,000 |
Aug 31, 2023 | 114.42 | 115.05 | 113.99 | 114.32 | 112.03 | 972,800 |
Aug 30, 2023 | 113.75 | 115.15 | 113.75 | 114.50 | 112.21 | 798,700 |
Aug 29, 2023 | 113.85 | 114.38 | 113.11 | 113.88 | 111.60 | 828,500 |
Aug 28, 2023 | 113.10 | 114.27 | 112.58 | 113.56 | 111.29 | 725,700 |
Aug 25, 2023 | 112.74 | 113.53 | 111.68 | 112.71 | 110.46 | 853,300 |
Aug 24, 2023 | 112.08 | 112.85 | 111.66 | 112.09 | 109.85 | 784,200 |
Aug 23, 2023 | 111.36 | 112.64 | 111.10 | 112.12 | 109.88 | 1,085,200 |
Aug 22, 2023 | 113.47 | 113.79 | 111.31 | 111.39 | 109.16 | 1,048,800 |
Aug 21, 2023 | 112.63 | 113.63 | 112.40 | 112.99 | 110.73 | 894,200 |
Aug 18, 2023 | 110.17 | 112.69 | 109.91 | 112.53 | 110.28 | 999,700 |
Aug 17, 2023 | 0.66 Dividend | |||||
Aug 17, 2023 | 111.27 | 112.55 | 110.71 | 111.07 | 108.85 | 1,137,600 |
Aug 16, 2023 | 111.51 | 112.35 | 110.92 | 111.26 | 108.38 | 937,300 |
Aug 15, 2023 | 112.39 | 113.48 | 111.48 | 111.60 | 108.72 | 1,138,400 |
Aug 14, 2023 | 111.95 | 112.99 | 111.22 | 112.88 | 109.96 | 962,300 |
Aug 11, 2023 | 112.13 | 113.73 | 111.86 | 112.23 | 109.33 | 847,300 |
Aug 10, 2023 | 112.77 | 113.81 | 111.35 | 112.14 | 109.24 | 1,169,300 |
Aug 9, 2023 | 114.20 | 114.76 | 112.62 | 112.70 | 109.79 | 986,100 |
Aug 8, 2023 | 114.50 | 114.81 | 113.11 | 114.09 | 111.14 | 1,898,900 |
Aug 7, 2023 | 115.00 | 116.59 | 114.71 | 115.98 | 112.98 | 1,537,500 |
Aug 4, 2023 | 114.92 | 115.93 | 114.48 | 114.71 | 111.75 | 1,664,600 |
Aug 3, 2023 | 112.61 | 116.01 | 112.19 | 114.39 | 111.43 | 1,680,300 |
Aug 2, 2023 | 110.00 | 116.00 | 109.90 | 112.89 | 109.97 | 2,942,000 |
Aug 1, 2023 | 107.67 | 109.00 | 107.13 | 108.42 | 105.62 | 1,396,600 |
Jul 31, 2023 | 109.88 | 109.88 | 107.67 | 108.67 | 105.86 | 1,391,800 |
Jul 28, 2023 | 109.01 | 109.06 | 107.71 | 108.36 | 105.56 | 771,900 |
Jul 27, 2023 | 109.38 | 109.55 | 107.81 | 107.85 | 105.06 | 940,200 |
Jul 26, 2023 | 107.22 | 109.25 | 107.21 | 108.75 | 105.94 | 927,800 |
Jul 25, 2023 | 106.46 | 108.97 | 106.08 | 108.00 | 105.21 | 1,416,400 |
Jul 24, 2023 | 105.33 | 106.71 | 105.33 | 106.08 | 103.34 | 699,800 |
Jul 21, 2023 | 106.04 | 106.45 | 104.35 | 104.84 | 102.13 | 907,000 |
Jul 20, 2023 | 104.94 | 105.99 | 104.48 | 105.59 | 102.86 | 1,239,500 |
Jul 19, 2023 | 103.33 | 104.21 | 102.39 | 103.93 | 101.24 | 1,107,700 |
Jul 18, 2023 | 101.97 | 104.49 | 101.43 | 102.98 | 100.32 | 1,249,100 |
Jul 17, 2023 | 100.64 | 102.13 | 100.26 | 101.71 | 99.08 | 1,178,100 |
Jul 14, 2023 | 100.82 | 101.10 | 98.77 | 99.67 | 97.09 | 626,000 |
Jul 13, 2023 | 100.73 | 101.03 | 99.39 | 100.55 | 97.95 | 860,700 |
Jul 12, 2023 | 102.91 | 103.10 | 100.43 | 100.66 | 98.06 | 979,200 |
Jul 11, 2023 | 101.27 | 102.65 | 100.78 | 102.11 | 99.47 | 1,106,700 |
Jul 10, 2023 | 101.02 | 102.85 | 100.03 | 100.18 | 97.59 | 1,395,100 |
Jul 7, 2023 | 98.21 | 101.76 | 98.19 | 100.99 | 98.38 | 2,088,800 |
Jul 6, 2023 | 97.39 | 98.71 | 96.98 | 98.29 | 95.75 | 1,365,000 |
Jul 5, 2023 | 96.50 | 98.59 | 96.19 | 98.46 | 95.92 | 1,496,400 |
Jul 3, 2023 | 94.87 | 97.34 | 94.63 | 97.12 | 94.61 | 831,000 |
Jun 30, 2023 | 93.31 | 95.13 | 92.12 | 94.35 | 91.91 | 1,406,700 |
Jun 29, 2023 | 91.82 | 93.83 | 91.41 | 92.81 | 90.41 | 916,500 |
Jun 28, 2023 | 91.61 | 91.82 | 89.68 | 91.81 | 89.44 | 1,530,400 |
Jun 27, 2023 | 93.06 | 93.32 | 91.36 | 92.41 | 90.02 | 1,169,200 |
Jun 26, 2023 | 94.24 | 94.72 | 92.63 | 92.88 | 90.48 | 1,216,800 |
Jun 23, 2023 | 92.69 | 94.63 | 92.55 | 94.04 | 91.61 | 1,755,500 |
Jun 22, 2023 | 92.57 | 93.79 | 91.06 | 93.27 | 90.86 | 1,234,200 |
Jun 21, 2023 | 92.94 | 93.28 | 91.69 | 91.82 | 89.45 | 2,009,800 |
Jun 20, 2023 | 96.50 | 96.50 | 92.64 | 93.51 | 91.09 | 1,613,500 |
Jun 16, 2023 | 95.13 | 97.23 | 93.81 | 96.43 | 93.94 | 2,803,900 |
Jun 15, 2023 | 95.41 | 96.02 | 94.06 | 94.20 | 91.77 | 1,799,700 |
Jun 14, 2023 | 97.13 | 98.91 | 95.08 | 95.32 | 92.86 | 1,476,200 |
Jun 13, 2023 | 93.50 | 96.53 | 91.92 | 96.17 | 93.68 | 2,517,100 |
Jun 12, 2023 | 93.59 | 94.71 | 93.00 | 93.79 | 91.37 | 1,199,200 |
Jun 9, 2023 | 90.70 | 93.71 | 90.40 | 93.62 | 91.20 | 961,600 |
Jun 8, 2023 | 93.83 | 96.48 | 89.39 | 91.18 | 88.82 | 2,364,200 |
Jun 7, 2023 | 92.70 | 95.53 | 91.84 | 94.19 | 91.76 | 1,437,000 |
Jun 6, 2023 | 90.98 | 92.78 | 90.98 | 92.43 | 90.04 | 656,500 |
Jun 5, 2023 | 92.39 | 93.08 | 91.41 | 91.74 | 89.37 | 968,000 |
Jun 2, 2023 | 91.91 | 93.10 | 91.17 | 92.28 | 89.90 | 1,123,800 |
Jun 1, 2023 | 92.78 | 93.06 | 90.82 | 91.02 | 88.67 | 1,181,900 |
May 31, 2023 | 92.87 | 93.51 | 91.70 | 92.64 | 90.25 | 1,600,000 |
May 30, 2023 | 93.87 | 94.47 | 91.91 | 93.94 | 91.51 | 1,124,300 |
May 26, 2023 | 93.89 | 95.36 | 92.59 | 94.30 | 91.86 | 1,510,300 |
May 25, 2023 | 89.79 | 99.61 | 88.92 | 93.61 | 91.19 | 4,139,100 |
May 24, 2023 | 91.68 | 92.22 | 89.59 | 90.46 | 88.12 | 922,400 |
May 23, 2023 | 90.58 | 92.93 | 90.18 | 91.81 | 89.44 | 908,200 |
May 22, 2023 | 90.86 | 91.49 | 89.12 | 90.47 | 88.13 | 738,600 |
May 19, 2023 | 89.27 | 90.78 | 88.65 | 90.45 | 88.11 | 1,121,100 |
May 18, 2023 | 0.63 Dividend | |||||
May 18, 2023 | 88.87 | 89.26 | 87.87 | 88.82 | 86.52 | 889,000 |
Related Tickers
ADM Archer-Daniels-Midland Company
61.62
+0.05%
CALM Cal-Maine Foods, Inc.
58.18
-0.19%
AGRO Adecoagro S.A.
10.32
-5.15%
FDP Fresh Del Monte Produce Inc.
24.31
-0.69%
TSN Tyson Foods, Inc.
60.25
-1.12%
LMNR Limoneira Company
21.54
+1.51%
ALCO Alico, Inc.
27.28
+0.04%
DOLE Dole plc
12.83
+0.63%
CHSCM CHS Inc.
25.42
+0.12%
CHSCL CHS Inc.
25.93
-0.65%