NYSE - Delayed Quote • USD
CACI International Inc (CACI)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 6:26 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 14, 2024 | 425.81 | 425.81 | 420.40 | 424.00 | 424.00 | 84,400 |
May 13, 2024 | 429.63 | 429.98 | 424.70 | 425.25 | 425.25 | 87,900 |
May 10, 2024 | 430.09 | 432.03 | 426.89 | 428.33 | 428.33 | 76,500 |
May 9, 2024 | 424.45 | 429.06 | 423.73 | 428.59 | 428.59 | 106,600 |
May 8, 2024 | 421.23 | 423.72 | 418.85 | 422.69 | 422.69 | 84,500 |
May 7, 2024 | 425.23 | 427.52 | 420.29 | 421.01 | 421.01 | 158,200 |
May 6, 2024 | 419.17 | 424.77 | 418.41 | 423.75 | 423.75 | 118,800 |
May 3, 2024 | 413.79 | 416.94 | 410.67 | 414.95 | 414.95 | 115,500 |
May 2, 2024 | 410.57 | 411.56 | 404.61 | 410.96 | 410.96 | 141,200 |
May 1, 2024 | 402.70 | 410.64 | 400.94 | 407.70 | 407.70 | 139,600 |
Apr 30, 2024 | 406.15 | 408.90 | 400.00 | 402.23 | 402.23 | 208,700 |
Apr 29, 2024 | 405.66 | 409.11 | 402.37 | 405.01 | 405.01 | 172,800 |
Apr 26, 2024 | 401.87 | 406.78 | 396.39 | 404.87 | 404.87 | 201,600 |
Apr 25, 2024 | 386.00 | 403.85 | 384.80 | 401.87 | 401.87 | 299,100 |
Apr 24, 2024 | 382.43 | 384.69 | 377.60 | 379.38 | 379.38 | 163,700 |
Apr 23, 2024 | 379.76 | 385.71 | 379.58 | 382.43 | 382.43 | 115,900 |
Apr 22, 2024 | 371.63 | 377.83 | 370.35 | 376.08 | 376.08 | 129,100 |
Apr 19, 2024 | 365.46 | 370.03 | 365.46 | 369.38 | 369.38 | 88,400 |
Apr 18, 2024 | 363.00 | 368.18 | 363.00 | 364.06 | 364.06 | 118,400 |
Apr 17, 2024 | 367.00 | 367.89 | 362.33 | 362.51 | 362.51 | 79,900 |
Apr 16, 2024 | 365.69 | 367.32 | 363.75 | 365.91 | 365.91 | 98,000 |
Apr 15, 2024 | 369.59 | 370.32 | 364.63 | 364.84 | 364.84 | 89,700 |
Apr 12, 2024 | 367.76 | 370.50 | 365.44 | 367.74 | 367.74 | 67,100 |
Apr 11, 2024 | 369.15 | 370.34 | 366.25 | 367.78 | 367.78 | 80,700 |
Apr 10, 2024 | 368.62 | 371.16 | 366.75 | 367.31 | 367.31 | 83,500 |
Apr 9, 2024 | 378.58 | 378.58 | 371.08 | 372.80 | 372.80 | 91,800 |
Apr 8, 2024 | 374.57 | 379.00 | 373.79 | 378.64 | 378.64 | 98,300 |
Apr 5, 2024 | 366.18 | 374.73 | 366.18 | 374.58 | 374.58 | 122,100 |
Apr 4, 2024 | 371.57 | 373.77 | 367.19 | 369.08 | 369.08 | 96,600 |
Apr 3, 2024 | 368.95 | 372.52 | 367.67 | 369.80 | 369.80 | 122,800 |
Apr 2, 2024 | 373.72 | 375.32 | 366.22 | 369.25 | 369.25 | 148,800 |
Apr 1, 2024 | 378.06 | 378.83 | 374.68 | 374.98 | 374.98 | 81,200 |
Mar 28, 2024 | 380.00 | 382.65 | 377.90 | 378.83 | 378.83 | 95,200 |
Mar 27, 2024 | 377.33 | 378.90 | 376.16 | 378.89 | 378.89 | 128,100 |
Mar 26, 2024 | 374.01 | 376.37 | 371.05 | 374.59 | 374.59 | 139,000 |
Mar 25, 2024 | 371.55 | 373.97 | 370.05 | 373.74 | 373.74 | 111,700 |
Mar 22, 2024 | 374.28 | 374.28 | 369.22 | 370.20 | 370.20 | 91,700 |
Mar 21, 2024 | 369.75 | 372.87 | 368.45 | 372.58 | 372.58 | 100,800 |
Mar 20, 2024 | 370.71 | 372.29 | 367.08 | 368.70 | 368.70 | 118,000 |
Mar 19, 2024 | 369.45 | 371.60 | 367.73 | 370.33 | 370.33 | 96,800 |
Mar 18, 2024 | 371.12 | 373.90 | 367.88 | 368.22 | 368.22 | 104,000 |
Mar 15, 2024 | 368.32 | 375.41 | 368.32 | 372.68 | 372.68 | 245,200 |
Mar 14, 2024 | 374.52 | 374.52 | 369.15 | 372.05 | 372.05 | 86,200 |
Mar 13, 2024 | 372.95 | 375.77 | 371.99 | 373.99 | 373.99 | 177,000 |
Mar 12, 2024 | 372.64 | 374.04 | 371.08 | 373.52 | 373.52 | 98,200 |
Mar 11, 2024 | 373.54 | 374.07 | 369.71 | 372.06 | 372.06 | 94,000 |
Mar 8, 2024 | 379.96 | 380.26 | 373.47 | 374.16 | 374.16 | 100,500 |
Mar 7, 2024 | 379.00 | 380.07 | 373.58 | 379.52 | 379.52 | 141,900 |
Mar 6, 2024 | 378.18 | 379.29 | 375.33 | 376.82 | 376.82 | 87,300 |
Mar 5, 2024 | 379.33 | 382.43 | 373.92 | 377.01 | 377.01 | 120,000 |
Mar 4, 2024 | 371.22 | 379.98 | 371.22 | 378.73 | 378.73 | 126,400 |
Mar 1, 2024 | 374.42 | 376.59 | 369.58 | 369.72 | 369.72 | 114,500 |
Feb 29, 2024 | 372.92 | 375.78 | 370.62 | 374.85 | 374.85 | 130,300 |
Feb 28, 2024 | 370.92 | 373.46 | 369.67 | 372.08 | 372.08 | 107,300 |
Feb 27, 2024 | 368.90 | 371.27 | 367.83 | 371.26 | 371.26 | 93,500 |
Feb 26, 2024 | 369.46 | 371.81 | 367.72 | 368.71 | 368.71 | 84,900 |
Feb 23, 2024 | 369.00 | 370.78 | 367.86 | 369.36 | 369.36 | 92,100 |
Feb 22, 2024 | 368.03 | 368.76 | 366.02 | 367.57 | 367.57 | 76,900 |
Feb 21, 2024 | 364.88 | 366.49 | 363.10 | 366.44 | 366.44 | 116,500 |
Feb 20, 2024 | 366.35 | 368.98 | 363.35 | 364.02 | 364.02 | 131,300 |
Feb 16, 2024 | 363.11 | 369.06 | 358.92 | 366.21 | 366.21 | 155,700 |
Feb 15, 2024 | 360.83 | 362.77 | 359.32 | 362.56 | 362.56 | 105,300 |
Feb 14, 2024 | 360.00 | 362.58 | 357.20 | 359.79 | 359.79 | 128,200 |
Feb 13, 2024 | 360.00 | 362.02 | 355.60 | 357.20 | 357.20 | 126,700 |
Feb 12, 2024 | 360.98 | 363.85 | 360.98 | 361.90 | 361.90 | 98,800 |
Feb 9, 2024 | 356.04 | 361.01 | 356.04 | 360.84 | 360.84 | 109,500 |
Feb 8, 2024 | 351.15 | 355.96 | 350.33 | 355.36 | 355.36 | 138,200 |
Feb 7, 2024 | 351.00 | 354.86 | 349.67 | 351.15 | 351.15 | 114,700 |
Feb 6, 2024 | 345.77 | 353.36 | 345.77 | 349.38 | 349.38 | 138,500 |
Feb 5, 2024 | 345.43 | 347.50 | 342.01 | 346.56 | 346.56 | 77,200 |
Feb 2, 2024 | 345.73 | 350.30 | 344.46 | 348.16 | 348.16 | 98,000 |
Feb 1, 2024 | 343.78 | 347.47 | 343.03 | 346.04 | 346.04 | 123,800 |
Jan 31, 2024 | 343.09 | 347.24 | 342.11 | 343.73 | 343.73 | 232,600 |
Jan 30, 2024 | 346.02 | 346.02 | 341.68 | 342.87 | 342.87 | 274,000 |
Jan 29, 2024 | 342.08 | 344.32 | 338.50 | 344.11 | 344.11 | 138,700 |
Jan 26, 2024 | 337.86 | 345.97 | 337.11 | 342.33 | 342.33 | 160,800 |
Jan 25, 2024 | 337.59 | 337.59 | 326.60 | 334.14 | 334.14 | 233,700 |
Jan 24, 2024 | 342.36 | 344.45 | 339.55 | 339.99 | 339.99 | 163,300 |
Jan 23, 2024 | 345.59 | 346.56 | 338.49 | 339.72 | 339.72 | 140,300 |
Jan 22, 2024 | 337.63 | 345.51 | 337.63 | 344.69 | 344.69 | 121,900 |
Jan 19, 2024 | 333.12 | 338.71 | 330.85 | 335.83 | 335.83 | 117,100 |
Jan 18, 2024 | 330.67 | 332.30 | 327.33 | 331.66 | 331.66 | 76,600 |
Jan 17, 2024 | 327.64 | 332.25 | 327.64 | 330.03 | 330.03 | 79,400 |
Jan 16, 2024 | 332.28 | 332.28 | 326.47 | 330.24 | 330.24 | 88,600 |
Jan 12, 2024 | 332.10 | 333.06 | 328.77 | 332.45 | 332.45 | 85,800 |
Jan 11, 2024 | 329.60 | 330.24 | 326.50 | 329.54 | 329.54 | 109,500 |
Jan 10, 2024 | 325.02 | 329.52 | 323.72 | 329.05 | 329.05 | 119,000 |
Jan 9, 2024 | 325.82 | 325.82 | 321.85 | 324.13 | 324.13 | 109,000 |
Jan 8, 2024 | 322.79 | 325.92 | 319.83 | 325.34 | 325.34 | 93,000 |
Jan 5, 2024 | 318.90 | 323.50 | 316.08 | 323.36 | 323.36 | 282,300 |
Jan 4, 2024 | 316.73 | 317.40 | 314.06 | 314.31 | 314.31 | 153,700 |
Jan 3, 2024 | 322.91 | 323.81 | 314.19 | 315.55 | 315.55 | 274,600 |
Jan 2, 2024 | 322.46 | 327.28 | 322.46 | 326.29 | 326.29 | 95,900 |
Dec 29, 2023 | 322.67 | 325.08 | 321.75 | 323.86 | 323.86 | 114,100 |
Dec 28, 2023 | 321.40 | 322.76 | 320.75 | 322.04 | 322.04 | 61,800 |
Dec 27, 2023 | 320.59 | 322.55 | 320.59 | 321.63 | 321.63 | 60,500 |
Dec 26, 2023 | 320.32 | 321.46 | 320.02 | 320.84 | 320.84 | 156,200 |
Dec 22, 2023 | 319.17 | 322.48 | 318.71 | 320.94 | 320.94 | 90,800 |
Dec 21, 2023 | 317.12 | 318.95 | 315.48 | 317.39 | 317.39 | 97,600 |
Dec 20, 2023 | 318.00 | 320.43 | 315.36 | 315.81 | 315.81 | 125,000 |
Dec 19, 2023 | 321.04 | 321.04 | 315.95 | 318.24 | 318.24 | 133,300 |
Dec 18, 2023 | 319.26 | 321.00 | 318.35 | 319.70 | 319.70 | 97,900 |
Dec 15, 2023 | 319.96 | 321.68 | 316.13 | 318.10 | 318.10 | 335,300 |
Dec 14, 2023 | 331.36 | 333.75 | 319.39 | 322.01 | 322.01 | 155,800 |
Dec 13, 2023 | 325.87 | 329.47 | 325.50 | 328.69 | 328.69 | 71,400 |
Dec 12, 2023 | 325.56 | 328.14 | 322.41 | 326.15 | 326.15 | 88,100 |
Dec 11, 2023 | 322.53 | 325.76 | 322.53 | 325.12 | 325.12 | 64,100 |
Dec 8, 2023 | 324.36 | 324.36 | 320.36 | 322.62 | 322.62 | 76,100 |
Dec 7, 2023 | 325.94 | 325.94 | 320.00 | 323.46 | 323.46 | 92,200 |
Dec 6, 2023 | 329.25 | 330.03 | 325.85 | 325.93 | 325.93 | 72,300 |
Dec 5, 2023 | 334.71 | 334.71 | 327.27 | 327.93 | 327.93 | 90,300 |
Dec 4, 2023 | 325.15 | 337.60 | 325.15 | 336.33 | 336.33 | 138,700 |
Dec 1, 2023 | 320.41 | 325.96 | 320.41 | 324.52 | 324.52 | 66,200 |
Nov 30, 2023 | 317.31 | 321.43 | 316.14 | 320.95 | 320.95 | 101,300 |
Nov 29, 2023 | 320.95 | 324.69 | 316.87 | 317.01 | 317.01 | 124,200 |
Nov 28, 2023 | 325.77 | 327.04 | 320.55 | 321.16 | 321.16 | 72,500 |
Nov 27, 2023 | 323.37 | 326.24 | 321.80 | 325.77 | 325.77 | 96,100 |
Nov 24, 2023 | 323.23 | 325.60 | 323.23 | 324.87 | 324.87 | 30,900 |
Nov 22, 2023 | 323.30 | 325.31 | 320.71 | 323.42 | 323.42 | 59,900 |
Nov 21, 2023 | 324.80 | 326.77 | 322.48 | 322.57 | 322.57 | 66,400 |
Nov 20, 2023 | 319.60 | 324.78 | 319.60 | 324.12 | 324.12 | 69,200 |
Nov 17, 2023 | 323.00 | 324.41 | 318.38 | 320.49 | 320.49 | 87,300 |
Nov 16, 2023 | 324.72 | 326.00 | 321.50 | 322.00 | 322.00 | 91,500 |
Nov 15, 2023 | 328.78 | 328.78 | 323.62 | 324.36 | 324.36 | 136,800 |
Nov 14, 2023 | 328.76 | 330.86 | 326.89 | 329.47 | 329.47 | 85,000 |
Nov 13, 2023 | 325.40 | 329.59 | 324.10 | 326.72 | 326.72 | 64,000 |
Nov 10, 2023 | 326.74 | 327.25 | 324.36 | 325.95 | 325.95 | 78,500 |
Nov 9, 2023 | 323.66 | 325.74 | 321.94 | 325.49 | 325.49 | 112,900 |
Nov 8, 2023 | 324.93 | 325.50 | 322.46 | 322.66 | 322.66 | 99,000 |
Nov 7, 2023 | 323.69 | 327.38 | 323.69 | 325.44 | 325.44 | 83,000 |
Nov 6, 2023 | 327.27 | 327.27 | 323.69 | 324.83 | 324.83 | 116,700 |
Nov 3, 2023 | 328.36 | 329.45 | 326.52 | 327.06 | 327.06 | 88,800 |
Nov 2, 2023 | 325.62 | 328.95 | 324.56 | 326.12 | 326.12 | 94,100 |
Nov 1, 2023 | 324.76 | 328.40 | 323.36 | 324.17 | 324.17 | 127,900 |
Oct 31, 2023 | 319.83 | 326.50 | 318.15 | 324.76 | 324.76 | 104,700 |
Oct 30, 2023 | 319.94 | 320.37 | 312.78 | 317.48 | 317.48 | 178,000 |
Oct 27, 2023 | 324.95 | 327.00 | 317.00 | 318.55 | 318.55 | 155,700 |
Oct 26, 2023 | 302.21 | 340.49 | 302.21 | 327.07 | 327.07 | 317,300 |
Oct 25, 2023 | 323.36 | 327.87 | 320.40 | 322.09 | 322.09 | 131,100 |
Oct 24, 2023 | 325.49 | 326.77 | 321.87 | 322.69 | 322.69 | 106,600 |
Oct 23, 2023 | 326.24 | 329.23 | 323.08 | 323.19 | 323.19 | 143,300 |
Oct 20, 2023 | 332.03 | 333.06 | 327.03 | 327.06 | 327.06 | 93,200 |
Oct 19, 2023 | 334.18 | 336.84 | 330.77 | 331.44 | 331.44 | 104,200 |
Oct 18, 2023 | 340.52 | 341.72 | 335.33 | 335.59 | 335.59 | 64,500 |
Oct 17, 2023 | 340.02 | 347.63 | 340.02 | 341.78 | 341.78 | 132,300 |
Oct 16, 2023 | 339.46 | 342.33 | 338.55 | 340.04 | 340.04 | 87,800 |
Oct 13, 2023 | 338.60 | 339.86 | 335.25 | 338.11 | 338.11 | 71,100 |
Oct 12, 2023 | 340.70 | 340.70 | 334.60 | 336.49 | 336.49 | 84,400 |
Oct 11, 2023 | 336.05 | 339.14 | 334.72 | 338.98 | 338.98 | 97,900 |
Oct 10, 2023 | 332.70 | 338.37 | 330.84 | 335.72 | 335.72 | 93,900 |
Oct 9, 2023 | 316.01 | 334.22 | 316.01 | 333.35 | 333.35 | 294,900 |
Oct 6, 2023 | 309.15 | 316.72 | 309.04 | 315.20 | 315.20 | 63,900 |
Oct 5, 2023 | 311.26 | 315.08 | 309.68 | 310.37 | 310.37 | 83,500 |
Oct 4, 2023 | 311.69 | 313.75 | 306.52 | 312.66 | 312.66 | 107,300 |
Oct 3, 2023 | 312.81 | 314.00 | 309.54 | 309.89 | 309.89 | 91,800 |
Oct 2, 2023 | 313.50 | 321.15 | 312.73 | 313.49 | 313.49 | 137,300 |
Sep 29, 2023 | 317.23 | 318.75 | 313.87 | 313.93 | 313.93 | 111,800 |
Sep 28, 2023 | 314.67 | 317.05 | 313.74 | 315.93 | 315.93 | 115,600 |
Sep 27, 2023 | 310.19 | 314.83 | 310.19 | 313.55 | 313.55 | 136,100 |
Sep 26, 2023 | 310.92 | 312.42 | 308.26 | 309.31 | 309.31 | 144,300 |
Sep 25, 2023 | 309.88 | 313.13 | 309.88 | 311.85 | 311.85 | 147,600 |
Sep 22, 2023 | 312.29 | 314.51 | 310.19 | 310.22 | 310.22 | 94,400 |
Sep 21, 2023 | 320.71 | 320.71 | 312.51 | 312.72 | 312.72 | 119,000 |
Sep 20, 2023 | 320.88 | 324.83 | 318.51 | 321.45 | 321.45 | 109,600 |
Sep 19, 2023 | 318.46 | 321.86 | 317.32 | 320.30 | 320.30 | 180,700 |
Sep 18, 2023 | 317.29 | 323.00 | 317.29 | 318.66 | 318.66 | 152,600 |
Sep 15, 2023 | 320.54 | 320.99 | 315.76 | 317.90 | 317.90 | 447,100 |
Sep 14, 2023 | 317.67 | 321.87 | 317.67 | 321.58 | 321.58 | 194,200 |
Sep 13, 2023 | 318.29 | 319.26 | 314.34 | 315.76 | 315.76 | 137,700 |
Sep 12, 2023 | 318.02 | 319.12 | 316.20 | 318.06 | 318.06 | 135,700 |
Sep 11, 2023 | 317.61 | 322.68 | 316.96 | 318.82 | 318.82 | 185,500 |
Sep 8, 2023 | 315.22 | 318.36 | 313.04 | 317.58 | 317.58 | 176,200 |
Sep 7, 2023 | 321.28 | 321.42 | 313.56 | 314.00 | 314.00 | 215,900 |
Sep 6, 2023 | 325.15 | 326.36 | 320.71 | 321.59 | 321.59 | 145,500 |
Sep 5, 2023 | 329.01 | 329.01 | 324.89 | 325.30 | 325.30 | 131,500 |
Sep 1, 2023 | 329.59 | 332.50 | 329.54 | 331.18 | 331.18 | 60,500 |
Aug 31, 2023 | 329.73 | 330.81 | 327.19 | 328.01 | 328.01 | 93,100 |
Aug 30, 2023 | 328.94 | 331.32 | 328.06 | 328.67 | 328.67 | 89,700 |
Aug 29, 2023 | 327.11 | 329.06 | 324.96 | 327.15 | 327.15 | 146,400 |
Aug 28, 2023 | 324.41 | 329.87 | 324.41 | 327.00 | 327.00 | 197,200 |
Aug 25, 2023 | 329.89 | 329.89 | 324.42 | 325.30 | 325.30 | 152,300 |
Aug 24, 2023 | 329.85 | 334.05 | 327.38 | 327.72 | 327.72 | 74,000 |
Aug 23, 2023 | 328.45 | 331.01 | 326.25 | 331.00 | 331.00 | 133,800 |
Aug 22, 2023 | 326.73 | 330.57 | 324.19 | 327.43 | 327.43 | 122,900 |
Aug 21, 2023 | 327.79 | 332.34 | 325.71 | 326.25 | 326.25 | 103,600 |
Aug 18, 2023 | 327.41 | 330.89 | 324.43 | 327.40 | 327.40 | 223,700 |
Aug 17, 2023 | 334.73 | 335.66 | 326.98 | 327.86 | 327.86 | 132,000 |
Aug 16, 2023 | 339.62 | 340.64 | 331.88 | 333.06 | 333.06 | 137,200 |
Aug 15, 2023 | 339.73 | 342.42 | 338.02 | 338.22 | 338.22 | 90,600 |
Aug 14, 2023 | 345.91 | 353.31 | 339.50 | 341.30 | 341.30 | 153,400 |
Aug 11, 2023 | 344.13 | 344.96 | 339.26 | 343.87 | 343.87 | 159,800 |
Aug 10, 2023 | 339.55 | 347.74 | 335.04 | 343.11 | 343.11 | 305,800 |
Aug 9, 2023 | 353.85 | 357.52 | 353.30 | 356.33 | 356.33 | 198,700 |
Aug 8, 2023 | 358.47 | 359.33 | 354.09 | 354.36 | 354.36 | 95,600 |
Aug 7, 2023 | 354.16 | 358.49 | 354.15 | 357.92 | 357.92 | 92,600 |
Aug 4, 2023 | 355.34 | 356.86 | 352.51 | 354.55 | 354.55 | 135,200 |
Aug 3, 2023 | 354.43 | 355.68 | 352.79 | 354.82 | 354.82 | 132,100 |
Aug 2, 2023 | 353.95 | 355.29 | 350.35 | 354.75 | 354.75 | 112,600 |
Aug 1, 2023 | 351.29 | 355.35 | 350.90 | 354.30 | 354.30 | 84,000 |
Jul 31, 2023 | 350.52 | 352.94 | 348.89 | 350.44 | 350.44 | 77,500 |
Jul 28, 2023 | 345.42 | 351.19 | 345.42 | 350.14 | 350.14 | 73,700 |
Jul 27, 2023 | 354.20 | 354.20 | 343.98 | 345.37 | 345.37 | 128,700 |
Jul 26, 2023 | 352.71 | 355.11 | 350.32 | 353.05 | 353.05 | 104,700 |
Jul 25, 2023 | 347.65 | 352.57 | 345.78 | 352.28 | 352.28 | 96,300 |
Jul 24, 2023 | 348.11 | 350.15 | 345.15 | 348.24 | 348.24 | 91,400 |
Jul 21, 2023 | 348.71 | 348.79 | 346.00 | 346.35 | 346.35 | 107,100 |
Jul 20, 2023 | 343.88 | 348.00 | 342.88 | 347.24 | 347.24 | 101,300 |
Jul 19, 2023 | 347.00 | 349.55 | 344.08 | 344.34 | 344.34 | 127,500 |
Jul 18, 2023 | 347.60 | 350.00 | 347.30 | 347.62 | 347.62 | 77,200 |
Jul 17, 2023 | 347.00 | 349.13 | 345.87 | 346.79 | 346.79 | 100,900 |
Jul 14, 2023 | 348.60 | 348.97 | 344.70 | 347.25 | 347.25 | 77,200 |
Jul 13, 2023 | 346.83 | 351.62 | 346.83 | 348.83 | 348.83 | 73,800 |
Jul 12, 2023 | 354.44 | 355.51 | 346.54 | 346.69 | 346.69 | 125,200 |
Jul 11, 2023 | 342.25 | 348.49 | 342.25 | 347.87 | 347.87 | 131,800 |
Jul 10, 2023 | 341.41 | 346.58 | 341.20 | 341.96 | 341.96 | 93,900 |
Jul 7, 2023 | 338.97 | 344.83 | 338.97 | 342.48 | 342.48 | 167,800 |
Jul 6, 2023 | 340.46 | 341.53 | 338.43 | 339.78 | 339.78 | 104,700 |
Jul 5, 2023 | 340.16 | 342.02 | 338.00 | 341.66 | 341.66 | 95,600 |
Jul 3, 2023 | 339.39 | 342.29 | 338.00 | 340.69 | 340.69 | 76,700 |
Jun 30, 2023 | 339.02 | 342.83 | 338.28 | 340.84 | 340.84 | 113,000 |
Jun 29, 2023 | 336.03 | 340.73 | 335.00 | 338.40 | 338.40 | 116,200 |
Jun 28, 2023 | 334.55 | 336.81 | 330.36 | 336.43 | 336.43 | 97,100 |
Jun 27, 2023 | 332.52 | 336.24 | 331.20 | 334.69 | 334.69 | 88,300 |
Jun 26, 2023 | 327.33 | 331.97 | 326.83 | 330.98 | 330.98 | 81,500 |
Jun 23, 2023 | 331.66 | 334.17 | 328.19 | 328.29 | 328.29 | 181,200 |
Jun 22, 2023 | 331.32 | 333.06 | 329.47 | 332.83 | 332.83 | 135,200 |
Jun 21, 2023 | 329.76 | 330.16 | 325.50 | 329.90 | 329.90 | 161,500 |
Jun 20, 2023 | 325.55 | 330.00 | 323.04 | 327.92 | 327.92 | 165,500 |
Jun 16, 2023 | 324.52 | 326.86 | 322.00 | 325.69 | 325.69 | 666,200 |
Jun 15, 2023 | 319.06 | 323.51 | 318.44 | 322.91 | 322.91 | 207,800 |
Jun 14, 2023 | 323.16 | 324.86 | 317.80 | 319.83 | 319.83 | 199,300 |
Jun 13, 2023 | 319.00 | 324.02 | 316.81 | 323.16 | 323.16 | 152,800 |
Jun 12, 2023 | 317.98 | 322.64 | 316.86 | 319.44 | 319.44 | 193,000 |
Jun 9, 2023 | 316.00 | 318.59 | 312.52 | 317.23 | 317.23 | 193,700 |
Jun 8, 2023 | 310.38 | 315.96 | 308.61 | 315.37 | 315.37 | 208,500 |
Jun 7, 2023 | 306.93 | 310.80 | 306.93 | 310.38 | 310.38 | 178,700 |
Jun 6, 2023 | 303.67 | 307.52 | 302.80 | 306.81 | 306.81 | 94,100 |
Jun 5, 2023 | 307.92 | 309.28 | 303.71 | 303.92 | 303.92 | 140,500 |
Jun 2, 2023 | 301.70 | 308.87 | 300.99 | 308.09 | 308.09 | 185,100 |
Jun 1, 2023 | 300.12 | 301.76 | 298.47 | 300.96 | 300.96 | 100,600 |
May 31, 2023 | 300.58 | 303.50 | 298.93 | 299.22 | 299.22 | 185,400 |
May 30, 2023 | 298.01 | 304.11 | 296.75 | 300.33 | 300.33 | 192,300 |
May 26, 2023 | 294.62 | 297.90 | 294.11 | 296.78 | 296.78 | 141,000 |
May 25, 2023 | 296.80 | 296.85 | 293.69 | 294.10 | 294.10 | 174,500 |
May 24, 2023 | 299.44 | 299.88 | 297.54 | 298.02 | 298.02 | 109,300 |
May 23, 2023 | 302.26 | 302.26 | 297.34 | 299.52 | 299.52 | 130,800 |
May 22, 2023 | 301.41 | 306.36 | 300.58 | 302.27 | 302.27 | 164,100 |
May 19, 2023 | 305.15 | 306.14 | 301.34 | 301.54 | 301.54 | 159,000 |
May 18, 2023 | 303.73 | 305.54 | 300.77 | 303.36 | 303.36 | 137,700 |
May 17, 2023 | 302.78 | 304.83 | 300.70 | 303.96 | 303.96 | 134,700 |
May 16, 2023 | 306.18 | 306.18 | 301.85 | 302.28 | 302.28 | 157,400 |
May 15, 2023 | 306.74 | 308.06 | 305.10 | 306.22 | 306.22 | 129,900 |
Related Tickers
SAIC Science Applications International Corporation
135.00
+0.46%
LDOS Leidos Holdings, Inc.
146.60
+0.35%
ASGN ASGN Incorporated
100.17
+0.96%
CDW CDW Corporation
221.58
-0.21%
EXLS ExlService Holdings, Inc.
30.27
-0.39%
PSN Parsons Corporation
76.83
+0.09%
FI Fiserv, Inc.
153.68
+0.30%
IT Gartner, Inc.
436.57
-0.80%
BR Broadridge Financial Solutions, Inc.
199.87
+1.05%
GIB CGI Inc.
102.34
+0.63%