NYSE - Delayed Quote • USD
Primo Water Corporation (PRMW)
At close: 4:00 PM EDT
After hours: 5:48 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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.60 | 18.86 | 18.56 | 18.74 | 18.74 | 1,101,684 |
Apr 22, 2024 | 18.46 | 18.64 | 18.40 | 18.61 | 18.61 | 1,241,800 |
Apr 19, 2024 | 18.09 | 18.47 | 18.03 | 18.43 | 18.43 | 798,300 |
Apr 18, 2024 | 17.85 | 18.17 | 17.82 | 18.12 | 18.12 | 1,372,200 |
Apr 17, 2024 | 17.66 | 17.86 | 17.60 | 17.81 | 17.81 | 1,103,900 |
Apr 16, 2024 | 17.42 | 17.57 | 17.27 | 17.55 | 17.55 | 1,166,000 |
Apr 15, 2024 | 17.62 | 17.69 | 17.39 | 17.51 | 17.51 | 838,300 |
Apr 12, 2024 | 17.68 | 17.75 | 17.41 | 17.57 | 17.57 | 734,300 |
Apr 11, 2024 | 17.73 | 17.84 | 17.63 | 17.76 | 17.76 | 574,100 |
Apr 10, 2024 | 17.57 | 17.80 | 17.46 | 17.73 | 17.73 | 775,100 |
Apr 9, 2024 | 18.05 | 18.05 | 17.71 | 17.90 | 17.90 | 744,300 |
Apr 8, 2024 | 17.85 | 18.00 | 17.81 | 17.97 | 17.97 | 549,800 |
Apr 5, 2024 | 17.90 | 18.02 | 17.70 | 17.92 | 17.92 | 717,900 |
Apr 4, 2024 | 18.23 | 18.29 | 17.80 | 17.94 | 17.94 | 853,900 |
Apr 3, 2024 | 17.89 | 18.18 | 17.73 | 18.06 | 18.06 | 1,286,600 |
Apr 2, 2024 | 18.04 | 18.29 | 18.02 | 18.21 | 18.21 | 923,800 |
Apr 1, 2024 | 18.28 | 18.30 | 18.05 | 18.22 | 18.22 | 789,100 |
Mar 28, 2024 | 18.19 | 18.38 | 18.11 | 18.21 | 18.21 | 894,900 |
Mar 27, 2024 | 18.23 | 18.34 | 18.15 | 18.19 | 18.19 | 918,600 |
Mar 26, 2024 | 18.46 | 18.46 | 18.14 | 18.14 | 18.14 | 1,028,000 |
Mar 25, 2024 | 18.25 | 18.39 | 18.17 | 18.35 | 18.35 | 1,547,200 |
Mar 22, 2024 | 18.24 | 18.49 | 18.17 | 18.18 | 18.18 | 1,578,200 |
Mar 21, 2024 | 18.05 | 18.31 | 17.98 | 18.20 | 18.20 | 2,025,100 |
Mar 20, 2024 | 17.86 | 18.15 | 17.81 | 18.03 | 18.03 | 1,238,500 |
Mar 19, 2024 | 17.77 | 17.94 | 17.72 | 17.82 | 17.82 | 1,359,800 |
Mar 18, 2024 | 17.36 | 17.79 | 17.35 | 17.76 | 17.76 | 1,204,700 |
Mar 15, 2024 | 17.32 | 17.61 | 17.32 | 17.38 | 17.38 | 2,516,300 |
Mar 14, 2024 | 17.54 | 17.69 | 17.27 | 17.45 | 17.45 | 1,065,900 |
Mar 13, 2024 | 17.12 | 17.64 | 17.06 | 17.58 | 17.58 | 2,223,200 |
Mar 12, 2024 | 16.53 | 17.14 | 16.51 | 17.08 | 17.08 | 1,255,000 |
Mar 11, 2024 | 16.50 | 16.68 | 16.45 | 16.55 | 16.55 | 996,100 |
Mar 8, 2024 | 16.44 | 16.56 | 16.36 | 16.51 | 16.51 | 763,100 |
Mar 7, 2024 | 0.09 Dividend | |||||
Mar 7, 2024 | 16.25 | 16.41 | 16.19 | 16.40 | 16.40 | 1,006,600 |
Mar 6, 2024 | 16.28 | 16.44 | 16.10 | 16.21 | 16.12 | 1,085,300 |
Mar 5, 2024 | 16.14 | 16.27 | 16.09 | 16.24 | 16.15 | 1,078,300 |
Mar 4, 2024 | 16.13 | 16.26 | 16.12 | 16.21 | 16.12 | 835,800 |
Mar 1, 2024 | 16.15 | 16.30 | 16.11 | 16.15 | 16.06 | 684,100 |
Feb 29, 2024 | 16.36 | 16.43 | 16.13 | 16.21 | 16.12 | 1,014,100 |
Feb 28, 2024 | 16.14 | 16.31 | 16.03 | 16.28 | 16.19 | 707,600 |
Feb 27, 2024 | 16.12 | 16.28 | 16.02 | 16.26 | 16.17 | 1,076,200 |
Feb 26, 2024 | 15.68 | 16.03 | 15.45 | 15.96 | 15.87 | 1,397,400 |
Feb 23, 2024 | 15.37 | 15.94 | 15.31 | 15.75 | 15.66 | 1,774,400 |
Feb 22, 2024 | 14.36 | 15.66 | 14.10 | 15.29 | 15.21 | 2,676,500 |
Feb 21, 2024 | 15.12 | 15.31 | 15.05 | 15.19 | 15.11 | 1,010,900 |
Feb 20, 2024 | 15.17 | 15.33 | 14.98 | 15.10 | 15.02 | 1,026,900 |
Feb 16, 2024 | 15.18 | 15.39 | 15.07 | 15.26 | 15.18 | 922,300 |
Feb 15, 2024 | 14.97 | 15.35 | 14.88 | 15.34 | 15.25 | 1,004,200 |
Feb 14, 2024 | 14.52 | 14.90 | 14.51 | 14.84 | 14.76 | 653,200 |
Feb 13, 2024 | 14.69 | 14.73 | 14.31 | 14.56 | 14.48 | 1,541,900 |
Feb 12, 2024 | 14.65 | 15.07 | 14.65 | 14.96 | 14.88 | 1,223,600 |
Feb 9, 2024 | 14.69 | 14.73 | 14.52 | 14.63 | 14.55 | 649,000 |
Feb 8, 2024 | 14.61 | 14.77 | 14.51 | 14.73 | 14.65 | 773,000 |
Feb 7, 2024 | 14.77 | 14.78 | 14.56 | 14.63 | 14.55 | 761,300 |
Feb 6, 2024 | 14.37 | 14.76 | 14.36 | 14.73 | 14.65 | 726,200 |
Feb 5, 2024 | 14.62 | 14.62 | 14.33 | 14.35 | 14.27 | 550,500 |
Feb 2, 2024 | 14.72 | 14.91 | 14.68 | 14.78 | 14.70 | 687,300 |
Feb 1, 2024 | 14.58 | 14.86 | 14.58 | 14.86 | 14.78 | 788,400 |
Jan 31, 2024 | 14.99 | 15.00 | 14.56 | 14.58 | 14.50 | 686,700 |
Jan 30, 2024 | 14.87 | 15.00 | 14.84 | 14.95 | 14.87 | 752,800 |
Jan 29, 2024 | 14.83 | 15.00 | 14.77 | 14.96 | 14.88 | 759,400 |
Jan 26, 2024 | 14.94 | 14.98 | 14.81 | 14.81 | 14.73 | 690,400 |
Jan 25, 2024 | 14.63 | 14.89 | 14.61 | 14.80 | 14.72 | 749,200 |
Jan 24, 2024 | 14.88 | 14.88 | 14.42 | 14.51 | 14.43 | 850,200 |
Jan 23, 2024 | 14.76 | 14.85 | 14.61 | 14.78 | 14.70 | 766,700 |
Jan 22, 2024 | 14.49 | 14.67 | 14.46 | 14.64 | 14.56 | 845,700 |
Jan 19, 2024 | 14.35 | 14.45 | 14.17 | 14.41 | 14.33 | 979,900 |
Jan 18, 2024 | 14.40 | 14.41 | 14.15 | 14.31 | 14.23 | 1,300,400 |
Jan 17, 2024 | 14.11 | 14.43 | 14.06 | 14.39 | 14.31 | 946,400 |
Jan 16, 2024 | 14.61 | 14.68 | 14.28 | 14.28 | 14.20 | 1,059,900 |
Jan 12, 2024 | 15.06 | 15.07 | 14.77 | 14.81 | 14.73 | 537,100 |
Jan 11, 2024 | 14.80 | 14.84 | 14.63 | 14.83 | 14.75 | 627,800 |
Jan 10, 2024 | 14.85 | 15.01 | 14.79 | 14.80 | 14.72 | 760,400 |
Jan 9, 2024 | 14.83 | 15.00 | 14.78 | 14.91 | 14.83 | 834,000 |
Jan 8, 2024 | 14.85 | 15.04 | 14.82 | 15.02 | 14.94 | 645,800 |
Jan 5, 2024 | 14.71 | 15.01 | 14.71 | 14.80 | 14.72 | 687,500 |
Jan 4, 2024 | 14.99 | 14.99 | 14.82 | 14.82 | 14.74 | 754,900 |
Jan 3, 2024 | 15.48 | 15.48 | 14.92 | 14.96 | 14.88 | 1,021,100 |
Jan 2, 2024 | 15.04 | 15.38 | 14.98 | 15.36 | 15.27 | 878,600 |
Dec 29, 2023 | 15.12 | 15.17 | 15.03 | 15.05 | 14.97 | 549,600 |
Dec 28, 2023 | 15.15 | 15.31 | 15.12 | 15.18 | 15.10 | 455,500 |
Dec 27, 2023 | 15.35 | 15.35 | 15.13 | 15.22 | 15.14 | 392,500 |
Dec 26, 2023 | 15.19 | 15.37 | 15.09 | 15.30 | 15.22 | 330,000 |
Dec 22, 2023 | 15.20 | 15.37 | 15.10 | 15.19 | 15.11 | 472,100 |
Dec 21, 2023 | 15.22 | 15.24 | 14.87 | 15.07 | 14.99 | 608,300 |
Dec 20, 2023 | 15.54 | 15.54 | 15.05 | 15.08 | 15.00 | 762,600 |
Dec 19, 2023 | 15.27 | 15.61 | 15.21 | 15.54 | 15.45 | 908,500 |
Dec 18, 2023 | 15.25 | 15.29 | 15.10 | 15.15 | 15.07 | 750,700 |
Dec 15, 2023 | 15.49 | 15.54 | 15.15 | 15.16 | 15.08 | 1,410,600 |
Dec 14, 2023 | 15.69 | 15.76 | 15.33 | 15.48 | 15.39 | 1,032,100 |
Dec 13, 2023 | 15.06 | 15.51 | 15.02 | 15.48 | 15.39 | 852,600 |
Dec 12, 2023 | 14.97 | 15.07 | 14.84 | 15.05 | 14.97 | 563,100 |
Dec 11, 2023 | 14.58 | 14.96 | 14.58 | 14.92 | 14.84 | 733,200 |
Dec 8, 2023 | 14.66 | 14.77 | 14.55 | 14.71 | 14.63 | 545,500 |
Dec 7, 2023 | 14.60 | 14.65 | 14.39 | 14.65 | 14.57 | 620,500 |
Dec 6, 2023 | 14.80 | 14.90 | 14.59 | 14.60 | 14.52 | 643,700 |
Dec 5, 2023 | 14.69 | 14.79 | 14.63 | 14.76 | 14.68 | 543,000 |
Dec 4, 2023 | 14.57 | 14.80 | 14.57 | 14.73 | 14.65 | 663,000 |
Dec 1, 2023 | 14.34 | 14.60 | 14.30 | 14.58 | 14.50 | 840,300 |
Nov 30, 2023 | 14.39 | 14.40 | 14.16 | 14.37 | 14.29 | 702,900 |
Nov 29, 2023 | 14.60 | 14.70 | 14.34 | 14.35 | 14.27 | 744,900 |
Nov 28, 2023 | 14.41 | 14.61 | 14.36 | 14.55 | 14.47 | 780,600 |
Nov 27, 2023 | 14.49 | 14.49 | 14.33 | 14.38 | 14.30 | 543,300 |
Nov 24, 2023 | 14.46 | 14.67 | 14.46 | 14.54 | 14.46 | 295,700 |
Nov 22, 2023 | 14.39 | 14.53 | 14.33 | 14.49 | 14.41 | 548,400 |
Nov 21, 2023 | 14.30 | 14.48 | 14.20 | 14.32 | 14.24 | 591,800 |
Nov 20, 2023 | 0.08 Dividend | |||||
Nov 20, 2023 | 14.26 | 14.41 | 14.19 | 14.33 | 14.25 | 617,700 |
Nov 17, 2023 | 14.23 | 14.36 | 14.18 | 14.27 | 14.11 | 678,700 |
Nov 16, 2023 | 14.59 | 14.79 | 14.13 | 14.17 | 14.01 | 1,270,700 |
Nov 15, 2023 | 14.85 | 14.95 | 14.67 | 14.67 | 14.51 | 992,500 |
Nov 14, 2023 | 14.89 | 14.95 | 14.68 | 14.83 | 14.66 | 1,148,500 |
Nov 13, 2023 | 14.68 | 14.74 | 14.58 | 14.64 | 14.48 | 796,400 |
Nov 10, 2023 | 14.77 | 14.80 | 14.51 | 14.68 | 14.52 | 787,400 |
Nov 9, 2023 | 14.91 | 15.10 | 14.82 | 14.83 | 14.66 | 1,195,500 |
Nov 8, 2023 | 14.84 | 14.88 | 14.69 | 14.79 | 14.63 | 1,336,500 |
Nov 7, 2023 | 14.74 | 14.96 | 14.69 | 14.89 | 14.72 | 837,300 |
Nov 6, 2023 | 14.75 | 14.92 | 14.71 | 14.76 | 14.60 | 1,271,400 |
Nov 3, 2023 | 14.71 | 15.07 | 14.40 | 14.77 | 14.61 | 2,565,200 |
Nov 2, 2023 | 13.81 | 14.66 | 13.57 | 14.50 | 14.34 | 3,719,000 |
Nov 1, 2023 | 13.03 | 13.23 | 12.97 | 13.18 | 13.03 | 1,495,900 |
Oct 31, 2023 | 13.06 | 13.20 | 13.00 | 13.06 | 12.91 | 975,300 |
Oct 30, 2023 | 13.11 | 13.20 | 13.02 | 13.11 | 12.96 | 722,400 |
Oct 27, 2023 | 13.06 | 13.16 | 12.92 | 12.98 | 12.84 | 770,700 |
Oct 26, 2023 | 13.28 | 13.41 | 13.15 | 13.15 | 13.00 | 687,700 |
Oct 25, 2023 | 13.30 | 13.41 | 13.24 | 13.28 | 13.13 | 401,700 |
Oct 24, 2023 | 13.29 | 13.41 | 13.26 | 13.37 | 13.22 | 514,600 |
Oct 23, 2023 | 13.18 | 13.44 | 13.12 | 13.26 | 13.11 | 781,300 |
Oct 20, 2023 | 13.43 | 13.47 | 13.24 | 13.26 | 13.11 | 708,900 |
Oct 19, 2023 | 13.49 | 13.64 | 13.36 | 13.42 | 13.27 | 553,400 |
Oct 18, 2023 | 13.65 | 13.69 | 13.47 | 13.51 | 13.36 | 722,500 |
Oct 17, 2023 | 13.24 | 13.82 | 13.13 | 13.77 | 13.62 | 1,071,600 |
Oct 16, 2023 | 13.42 | 13.48 | 13.17 | 13.30 | 13.15 | 1,548,000 |
Oct 13, 2023 | 13.30 | 13.40 | 13.24 | 13.34 | 13.19 | 1,110,500 |
Oct 12, 2023 | 13.46 | 13.46 | 13.18 | 13.29 | 13.14 | 1,008,100 |
Oct 11, 2023 | 13.50 | 13.55 | 13.33 | 13.47 | 13.32 | 944,500 |
Oct 10, 2023 | 13.53 | 13.57 | 13.42 | 13.46 | 13.31 | 1,095,700 |
Oct 9, 2023 | 13.54 | 13.58 | 13.41 | 13.43 | 13.28 | 539,300 |
Oct 6, 2023 | 13.51 | 13.65 | 13.32 | 13.58 | 13.43 | 708,800 |
Oct 5, 2023 | 13.80 | 13.85 | 13.50 | 13.55 | 13.40 | 1,011,600 |
Oct 4, 2023 | 13.42 | 13.96 | 13.37 | 13.87 | 13.72 | 1,793,900 |
Oct 3, 2023 | 13.36 | 13.43 | 13.20 | 13.41 | 13.26 | 731,800 |
Oct 2, 2023 | 13.75 | 13.76 | 13.33 | 13.38 | 13.23 | 778,700 |
Sep 29, 2023 | 13.93 | 14.09 | 13.79 | 13.80 | 13.65 | 1,344,000 |
Sep 28, 2023 | 14.01 | 14.01 | 13.79 | 13.87 | 13.72 | 865,300 |
Sep 27, 2023 | 13.99 | 14.10 | 13.84 | 13.92 | 13.77 | 1,561,600 |
Sep 26, 2023 | 14.15 | 14.25 | 13.81 | 13.99 | 13.83 | 1,497,200 |
Sep 25, 2023 | 14.03 | 14.33 | 14.03 | 14.25 | 14.09 | 1,160,900 |
Sep 22, 2023 | 14.25 | 14.34 | 14.09 | 14.10 | 13.94 | 670,100 |
Sep 21, 2023 | 14.37 | 14.37 | 14.23 | 14.23 | 14.07 | 1,318,900 |
Sep 20, 2023 | 14.75 | 14.77 | 14.42 | 14.43 | 14.27 | 881,500 |
Sep 19, 2023 | 14.71 | 14.85 | 14.64 | 14.68 | 14.52 | 839,900 |
Sep 18, 2023 | 14.80 | 14.94 | 14.70 | 14.71 | 14.55 | 1,163,600 |
Sep 15, 2023 | 14.80 | 14.93 | 14.67 | 14.75 | 14.59 | 2,118,900 |
Sep 14, 2023 | 14.81 | 15.00 | 14.74 | 14.82 | 14.66 | 594,200 |
Sep 13, 2023 | 14.55 | 14.78 | 14.52 | 14.74 | 14.58 | 722,400 |
Sep 12, 2023 | 14.90 | 14.96 | 14.49 | 14.58 | 14.42 | 684,300 |
Sep 11, 2023 | 14.85 | 15.05 | 14.85 | 14.87 | 14.70 | 969,000 |
Sep 8, 2023 | 14.98 | 15.09 | 14.74 | 14.87 | 14.70 | 670,000 |
Sep 7, 2023 | 15.17 | 15.18 | 14.88 | 15.00 | 14.83 | 597,800 |
Sep 6, 2023 | 15.03 | 15.16 | 14.93 | 15.10 | 14.93 | 842,400 |
Sep 5, 2023 | 15.10 | 15.14 | 14.91 | 14.92 | 14.75 | 663,300 |
Sep 1, 2023 | 15.36 | 15.49 | 15.18 | 15.20 | 15.03 | 1,040,400 |
Aug 31, 2023 | 15.32 | 15.42 | 15.23 | 15.26 | 15.09 | 1,518,100 |
Aug 30, 2023 | 15.21 | 15.40 | 15.21 | 15.35 | 15.18 | 462,600 |
Aug 29, 2023 | 15.16 | 15.30 | 15.08 | 15.26 | 15.09 | 564,500 |
Aug 28, 2023 | 15.01 | 15.17 | 14.99 | 15.13 | 14.96 | 605,700 |
Aug 25, 2023 | 14.96 | 15.10 | 14.90 | 15.02 | 14.85 | 456,900 |
Aug 24, 2023 | 14.95 | 15.08 | 14.85 | 14.93 | 14.76 | 462,200 |
Aug 23, 2023 | 0.08 Dividend | |||||
Aug 23, 2023 | 14.91 | 15.09 | 14.91 | 14.97 | 14.80 | 507,600 |
Aug 22, 2023 | 14.96 | 15.06 | 14.91 | 14.92 | 14.67 | 734,900 |
Aug 21, 2023 | 15.19 | 15.19 | 14.83 | 14.99 | 14.74 | 834,900 |
Aug 18, 2023 | 14.92 | 15.25 | 14.92 | 15.21 | 14.96 | 808,300 |
Aug 17, 2023 | 15.32 | 15.43 | 14.95 | 15.01 | 14.76 | 1,327,700 |
Aug 16, 2023 | 15.29 | 15.51 | 15.29 | 15.40 | 15.15 | 819,300 |
Aug 15, 2023 | 15.25 | 15.41 | 15.21 | 15.27 | 15.02 | 840,300 |
Aug 14, 2023 | 15.17 | 15.47 | 15.13 | 15.39 | 15.14 | 983,600 |
Aug 11, 2023 | 15.06 | 15.23 | 14.94 | 15.15 | 14.90 | 1,443,800 |
Aug 10, 2023 | 15.38 | 15.51 | 14.99 | 15.17 | 14.92 | 3,007,900 |
Aug 9, 2023 | 13.68 | 14.00 | 13.68 | 13.84 | 13.61 | 802,200 |
Aug 8, 2023 | 13.88 | 13.89 | 13.58 | 13.67 | 13.45 | 891,300 |
Aug 7, 2023 | 14.05 | 14.10 | 13.96 | 13.97 | 13.74 | 483,900 |
Aug 4, 2023 | 13.99 | 14.17 | 13.91 | 14.03 | 13.80 | 1,506,300 |
Aug 3, 2023 | 14.14 | 14.15 | 14.00 | 14.06 | 13.83 | 735,300 |
Aug 2, 2023 | 13.94 | 14.21 | 13.93 | 14.17 | 13.94 | 830,700 |
Aug 1, 2023 | 14.10 | 14.19 | 13.77 | 13.99 | 13.76 | 820,200 |
Jul 31, 2023 | 14.31 | 14.33 | 14.09 | 14.17 | 13.94 | 858,300 |
Jul 28, 2023 | 14.25 | 14.38 | 14.22 | 14.32 | 14.08 | 674,600 |
Jul 27, 2023 | 14.36 | 14.46 | 14.18 | 14.20 | 13.97 | 1,130,400 |
Jul 26, 2023 | 14.17 | 14.32 | 14.17 | 14.27 | 14.04 | 588,700 |
Jul 25, 2023 | 13.96 | 14.21 | 13.93 | 14.19 | 13.96 | 774,700 |
Jul 24, 2023 | 13.94 | 14.04 | 13.84 | 14.02 | 13.79 | 1,202,800 |
Jul 21, 2023 | 14.08 | 14.16 | 13.88 | 13.94 | 13.71 | 1,123,300 |
Jul 20, 2023 | 13.85 | 14.05 | 13.81 | 14.03 | 13.80 | 1,472,600 |
Jul 19, 2023 | 13.39 | 13.78 | 13.36 | 13.78 | 13.55 | 1,141,300 |
Jul 18, 2023 | 13.58 | 13.63 | 13.30 | 13.34 | 13.12 | 1,255,400 |
Jul 17, 2023 | 13.28 | 13.61 | 13.26 | 13.55 | 13.33 | 1,584,000 |
Jul 14, 2023 | 12.90 | 13.25 | 12.72 | 13.23 | 13.01 | 1,308,100 |
Jul 13, 2023 | 12.82 | 13.04 | 12.79 | 12.93 | 12.72 | 883,100 |
Jul 12, 2023 | 13.00 | 13.10 | 12.78 | 12.79 | 12.58 | 760,400 |
Jul 11, 2023 | 12.90 | 12.92 | 12.69 | 12.85 | 12.64 | 754,200 |
Jul 10, 2023 | 13.05 | 13.23 | 12.85 | 12.86 | 12.65 | 1,096,200 |
Jul 7, 2023 | 12.68 | 13.19 | 12.68 | 13.10 | 12.88 | 1,800,200 |
Jul 6, 2023 | 12.48 | 12.71 | 12.40 | 12.65 | 12.44 | 2,952,600 |
Jul 5, 2023 | 12.50 | 12.52 | 12.27 | 12.43 | 12.23 | 1,861,600 |
Jul 3, 2023 | 12.50 | 12.66 | 12.46 | 12.47 | 12.27 | 494,500 |
Jun 30, 2023 | 12.82 | 12.86 | 12.52 | 12.54 | 12.33 | 1,302,400 |
Jun 29, 2023 | 12.61 | 12.90 | 12.57 | 12.78 | 12.57 | 1,089,300 |
Jun 28, 2023 | 12.69 | 12.69 | 12.54 | 12.61 | 12.40 | 1,088,100 |
Jun 27, 2023 | 12.73 | 12.77 | 12.61 | 12.68 | 12.47 | 1,126,100 |
Jun 26, 2023 | 12.57 | 12.83 | 12.56 | 12.68 | 12.47 | 1,114,200 |
Jun 23, 2023 | 12.75 | 12.89 | 12.53 | 12.57 | 12.36 | 2,991,400 |
Jun 22, 2023 | 13.22 | 13.22 | 12.77 | 12.84 | 12.63 | 818,100 |
Jun 21, 2023 | 13.06 | 13.24 | 13.01 | 13.17 | 12.95 | 1,199,100 |
Jun 20, 2023 | 13.15 | 13.21 | 13.05 | 13.10 | 12.88 | 589,200 |
Jun 16, 2023 | 13.19 | 13.25 | 13.06 | 13.21 | 12.99 | 1,348,900 |
Jun 15, 2023 | 12.97 | 13.10 | 12.90 | 13.05 | 12.84 | 950,400 |
Jun 14, 2023 | 13.16 | 13.22 | 12.89 | 12.94 | 12.73 | 1,042,700 |
Jun 13, 2023 | 12.82 | 13.18 | 12.79 | 13.09 | 12.87 | 3,387,400 |
Jun 12, 2023 | 13.02 | 13.02 | 12.79 | 12.81 | 12.60 | 835,700 |
Jun 9, 2023 | 13.14 | 13.20 | 12.98 | 12.98 | 12.77 | 633,900 |
Jun 8, 2023 | 13.25 | 13.25 | 13.11 | 13.20 | 12.98 | 543,000 |
Jun 7, 2023 | 13.41 | 13.48 | 13.15 | 13.23 | 13.01 | 1,160,800 |
Jun 6, 2023 | 13.03 | 13.35 | 13.02 | 13.32 | 13.10 | 1,614,800 |
Jun 5, 2023 | 12.96 | 13.18 | 12.95 | 13.00 | 12.79 | 876,300 |
Jun 2, 2023 | 13.13 | 13.14 | 12.95 | 13.01 | 12.80 | 1,007,800 |
Jun 1, 2023 | 0.08 Dividend | |||||
Jun 1, 2023 | 12.84 | 13.02 | 12.76 | 12.95 | 12.74 | 1,116,400 |
May 31, 2023 | 12.95 | 13.00 | 12.86 | 12.87 | 12.58 | 2,745,700 |
May 30, 2023 | 13.26 | 13.26 | 12.96 | 13.01 | 12.72 | 885,400 |
May 26, 2023 | 13.13 | 13.33 | 13.11 | 13.29 | 12.99 | 835,800 |
May 25, 2023 | 13.59 | 13.59 | 13.12 | 13.14 | 12.84 | 937,100 |
May 24, 2023 | 13.71 | 13.74 | 13.51 | 13.70 | 13.39 | 848,200 |
May 23, 2023 | 13.80 | 13.97 | 13.73 | 13.81 | 13.50 | 723,100 |
May 22, 2023 | 13.80 | 13.87 | 13.62 | 13.83 | 13.52 | 528,700 |
May 19, 2023 | 14.02 | 14.02 | 13.65 | 13.74 | 13.43 | 764,900 |
May 18, 2023 | 13.98 | 13.99 | 13.73 | 13.89 | 13.58 | 1,154,300 |
May 17, 2023 | 14.12 | 14.12 | 13.89 | 13.96 | 13.65 | 939,400 |
May 16, 2023 | 14.18 | 14.28 | 13.98 | 14.02 | 13.70 | 701,800 |
May 15, 2023 | 14.33 | 14.37 | 14.10 | 14.27 | 13.95 | 623,200 |
May 12, 2023 | 14.35 | 14.38 | 14.14 | 14.31 | 13.99 | 438,700 |
May 11, 2023 | 13.94 | 14.31 | 13.94 | 14.31 | 13.99 | 798,900 |
May 10, 2023 | 14.02 | 14.05 | 13.78 | 13.97 | 13.66 | 811,500 |
May 9, 2023 | 14.12 | 14.15 | 13.76 | 13.84 | 13.53 | 864,100 |
May 8, 2023 | 14.29 | 14.32 | 14.08 | 14.25 | 13.93 | 746,800 |
May 5, 2023 | 14.59 | 14.59 | 14.14 | 14.32 | 14.00 | 1,019,000 |
May 4, 2023 | 14.82 | 15.39 | 14.04 | 14.46 | 14.13 | 1,250,800 |
May 3, 2023 | 15.16 | 15.47 | 15.16 | 15.24 | 14.90 | 633,100 |
May 2, 2023 | 15.32 | 15.32 | 14.99 | 15.13 | 14.79 | 658,300 |
May 1, 2023 | 15.15 | 15.47 | 15.15 | 15.41 | 15.06 | 472,100 |
Apr 28, 2023 | 15.00 | 15.25 | 15.00 | 15.19 | 14.85 | 462,900 |
Apr 27, 2023 | 14.97 | 15.09 | 14.83 | 15.07 | 14.73 | 617,400 |
Apr 26, 2023 | 15.05 | 15.24 | 14.91 | 14.96 | 14.62 | 463,000 |
Apr 25, 2023 | 15.22 | 15.34 | 15.10 | 15.17 | 14.83 | 759,900 |
Apr 24, 2023 | 15.41 | 15.47 | 15.30 | 15.33 | 14.98 | 636,300 |
Related Tickers
FIZZ National Beverage Corp.
44.42
-0.58%
AKO-A Embotelladora Andina S.A.
13.78
+5.23%
AKO-B Embotelladora Andina S.A.
16.42
+1.20%
COCO The Vita Coco Company, Inc.
23.61
+2.30%
CCEP Coca-Cola Europacific Partners PLC
69.13
+0.04%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.53
-0.45%
KDP Keurig Dr Pepper Inc.
31.76
0.00%
MNST Monster Beverage Corporation
53.73
+0.24%
CCKC.F Coca-Cola HBC AG
28.60
+1.42%
DP5.F Keurig Dr Pepper Inc.
29.44
-0.39%