NYSE - Delayed Quote • USD
Teleflex Incorporated (TFX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:06 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 | 208.31 | 212.56 | 207.51 | 211.11 | 211.11 | 284,400 |
Apr 22, 2024 | 208.17 | 209.28 | 205.55 | 207.27 | 207.27 | 329,700 |
Apr 19, 2024 | 208.67 | 208.90 | 205.26 | 206.56 | 206.56 | 416,400 |
Apr 18, 2024 | 208.74 | 209.94 | 206.75 | 207.38 | 207.38 | 154,300 |
Apr 17, 2024 | 210.67 | 210.67 | 207.09 | 208.30 | 208.30 | 170,400 |
Apr 16, 2024 | 210.26 | 213.23 | 207.79 | 210.10 | 210.10 | 202,600 |
Apr 15, 2024 | 216.22 | 216.35 | 209.86 | 210.66 | 210.66 | 288,300 |
Apr 12, 2024 | 215.27 | 216.18 | 212.79 | 214.44 | 214.44 | 189,500 |
Apr 11, 2024 | 220.90 | 220.91 | 216.24 | 217.42 | 217.42 | 178,000 |
Apr 10, 2024 | 219.35 | 220.36 | 216.27 | 218.24 | 218.24 | 161,200 |
Apr 9, 2024 | 217.52 | 223.94 | 215.69 | 223.79 | 223.79 | 228,300 |
Apr 8, 2024 | 217.43 | 220.23 | 215.95 | 216.90 | 216.90 | 245,200 |
Apr 5, 2024 | 211.08 | 217.86 | 210.54 | 216.77 | 216.77 | 304,400 |
Apr 4, 2024 | 216.77 | 216.77 | 211.54 | 211.89 | 211.89 | 333,600 |
Apr 3, 2024 | 216.73 | 217.99 | 214.59 | 214.74 | 214.74 | 328,800 |
Apr 2, 2024 | 221.40 | 221.40 | 216.51 | 217.39 | 217.39 | 428,500 |
Apr 1, 2024 | 225.80 | 227.06 | 220.79 | 222.88 | 222.88 | 195,900 |
Mar 28, 2024 | 223.86 | 227.65 | 222.91 | 226.17 | 226.17 | 289,000 |
Mar 27, 2024 | 218.25 | 224.08 | 217.93 | 223.87 | 223.87 | 306,800 |
Mar 26, 2024 | 220.53 | 220.63 | 215.92 | 216.39 | 216.39 | 360,900 |
Mar 25, 2024 | 220.59 | 221.91 | 218.91 | 219.65 | 219.65 | 288,000 |
Mar 22, 2024 | 225.00 | 225.00 | 219.41 | 220.94 | 220.94 | 198,900 |
Mar 21, 2024 | 221.84 | 224.75 | 220.81 | 224.39 | 224.39 | 312,200 |
Mar 20, 2024 | 216.93 | 221.16 | 216.53 | 220.48 | 220.48 | 178,800 |
Mar 19, 2024 | 216.81 | 219.63 | 215.21 | 218.07 | 218.07 | 377,200 |
Mar 18, 2024 | 217.35 | 218.82 | 213.48 | 216.47 | 216.47 | 225,100 |
Mar 15, 2024 | 215.32 | 217.12 | 214.14 | 215.39 | 215.39 | 508,400 |
Mar 14, 2024 | 220.09 | 220.66 | 216.68 | 218.21 | 218.21 | 228,600 |
Mar 13, 2024 | 226.67 | 227.78 | 221.57 | 222.17 | 222.17 | 196,900 |
Mar 12, 2024 | 226.04 | 227.48 | 224.58 | 226.56 | 226.56 | 173,000 |
Mar 11, 2024 | 223.72 | 227.51 | 222.44 | 227.11 | 227.11 | 239,600 |
Mar 8, 2024 | 228.39 | 231.37 | 224.12 | 224.40 | 224.40 | 305,200 |
Mar 7, 2024 | 226.34 | 230.11 | 224.99 | 228.88 | 228.88 | 390,800 |
Mar 6, 2024 | 223.89 | 226.00 | 222.81 | 224.51 | 224.51 | 274,900 |
Mar 5, 2024 | 223.96 | 226.04 | 221.22 | 223.28 | 223.28 | 296,700 |
Mar 4, 2024 | 221.63 | 225.42 | 220.55 | 225.00 | 225.00 | 198,500 |
Mar 1, 2024 | 220.27 | 224.65 | 218.00 | 223.00 | 223.00 | 240,100 |
Feb 29, 2024 | 0.34 Dividend | |||||
Feb 29, 2024 | 225.09 | 225.55 | 221.56 | 222.79 | 222.79 | 405,700 |
Feb 28, 2024 | 225.27 | 227.45 | 224.45 | 224.79 | 224.45 | 302,500 |
Feb 27, 2024 | 227.85 | 228.42 | 225.87 | 226.04 | 225.70 | 381,700 |
Feb 26, 2024 | 236.72 | 236.88 | 227.16 | 227.84 | 227.50 | 684,500 |
Feb 23, 2024 | 238.98 | 242.25 | 235.15 | 237.75 | 237.39 | 512,200 |
Feb 22, 2024 | 243.01 | 245.94 | 236.75 | 237.70 | 237.34 | 785,700 |
Feb 21, 2024 | 251.36 | 252.56 | 246.99 | 250.95 | 250.57 | 499,600 |
Feb 20, 2024 | 250.02 | 253.06 | 247.45 | 250.95 | 250.57 | 284,500 |
Feb 16, 2024 | 254.23 | 256.85 | 250.36 | 251.07 | 250.69 | 218,300 |
Feb 15, 2024 | 251.18 | 255.23 | 251.00 | 255.05 | 254.66 | 167,200 |
Feb 14, 2024 | 249.58 | 250.08 | 245.84 | 249.07 | 248.69 | 142,000 |
Feb 13, 2024 | 247.77 | 250.73 | 245.64 | 247.95 | 247.57 | 173,700 |
Feb 12, 2024 | 252.77 | 253.46 | 251.62 | 252.73 | 252.35 | 102,300 |
Feb 9, 2024 | 250.24 | 252.30 | 248.59 | 252.04 | 251.66 | 148,200 |
Feb 8, 2024 | 249.33 | 251.46 | 246.71 | 251.32 | 250.94 | 112,200 |
Feb 7, 2024 | 252.30 | 253.75 | 249.97 | 250.89 | 250.51 | 182,700 |
Feb 6, 2024 | 244.71 | 252.84 | 243.96 | 252.25 | 251.87 | 202,900 |
Feb 5, 2024 | 243.06 | 246.11 | 243.06 | 244.10 | 243.73 | 140,400 |
Feb 2, 2024 | 245.57 | 247.03 | 242.79 | 245.74 | 245.37 | 178,800 |
Feb 1, 2024 | 242.26 | 248.34 | 239.15 | 247.65 | 247.28 | 174,500 |
Jan 31, 2024 | 247.06 | 248.59 | 242.65 | 242.83 | 242.46 | 246,300 |
Jan 30, 2024 | 245.58 | 247.87 | 244.54 | 244.85 | 244.48 | 130,800 |
Jan 29, 2024 | 243.33 | 247.39 | 243.33 | 247.02 | 246.65 | 127,300 |
Jan 26, 2024 | 246.97 | 246.97 | 242.00 | 244.45 | 244.08 | 149,700 |
Jan 25, 2024 | 245.78 | 245.78 | 242.83 | 244.88 | 244.51 | 168,400 |
Jan 24, 2024 | 248.35 | 249.65 | 241.44 | 241.96 | 241.59 | 156,100 |
Jan 23, 2024 | 254.12 | 255.00 | 246.00 | 247.90 | 247.53 | 162,300 |
Jan 22, 2024 | 247.62 | 253.50 | 247.31 | 252.58 | 252.20 | 391,600 |
Jan 19, 2024 | 246.92 | 249.84 | 243.60 | 246.83 | 246.46 | 249,700 |
Jan 18, 2024 | 246.21 | 246.62 | 243.00 | 246.38 | 246.01 | 147,100 |
Jan 17, 2024 | 243.13 | 245.66 | 242.52 | 244.94 | 244.57 | 226,600 |
Jan 16, 2024 | 246.88 | 247.11 | 243.33 | 245.91 | 245.54 | 254,500 |
Jan 12, 2024 | 251.95 | 254.48 | 248.07 | 249.15 | 248.77 | 120,200 |
Jan 11, 2024 | 247.96 | 249.41 | 245.99 | 248.34 | 247.96 | 250,100 |
Jan 10, 2024 | 248.55 | 249.22 | 246.55 | 248.50 | 248.12 | 186,300 |
Jan 9, 2024 | 246.36 | 250.83 | 246.36 | 247.84 | 247.47 | 263,900 |
Jan 8, 2024 | 240.41 | 249.27 | 240.21 | 249.01 | 248.63 | 213,400 |
Jan 5, 2024 | 239.89 | 243.91 | 237.73 | 239.46 | 239.10 | 227,400 |
Jan 4, 2024 | 240.99 | 243.59 | 240.09 | 241.06 | 240.70 | 334,900 |
Jan 3, 2024 | 248.21 | 248.21 | 241.56 | 242.02 | 241.65 | 255,400 |
Jan 2, 2024 | 247.26 | 251.78 | 246.88 | 250.44 | 250.06 | 217,100 |
Dec 29, 2023 | 248.91 | 251.43 | 247.56 | 249.34 | 248.96 | 117,700 |
Dec 28, 2023 | 249.60 | 251.48 | 248.78 | 249.77 | 249.39 | 155,500 |
Dec 27, 2023 | 251.16 | 251.28 | 248.80 | 250.51 | 250.13 | 228,700 |
Dec 26, 2023 | 251.13 | 253.63 | 249.65 | 252.11 | 251.73 | 165,500 |
Dec 22, 2023 | 252.52 | 253.47 | 250.75 | 250.95 | 250.57 | 162,500 |
Dec 21, 2023 | 249.14 | 252.00 | 249.14 | 251.43 | 251.05 | 154,400 |
Dec 20, 2023 | 253.60 | 253.60 | 247.51 | 247.61 | 247.24 | 178,500 |
Dec 19, 2023 | 252.51 | 254.99 | 249.46 | 253.83 | 253.45 | 326,500 |
Dec 18, 2023 | 257.85 | 257.85 | 250.26 | 253.24 | 252.86 | 298,000 |
Dec 15, 2023 | 253.05 | 256.27 | 250.99 | 254.58 | 254.19 | 578,600 |
Dec 14, 2023 | 244.77 | 257.44 | 244.77 | 256.21 | 255.82 | 601,400 |
Dec 13, 2023 | 233.05 | 242.82 | 232.09 | 242.63 | 242.26 | 284,600 |
Dec 12, 2023 | 231.92 | 234.05 | 229.70 | 233.08 | 232.73 | 150,500 |
Dec 11, 2023 | 230.36 | 232.13 | 229.55 | 231.56 | 231.21 | 223,100 |
Dec 8, 2023 | 232.68 | 234.10 | 230.92 | 231.08 | 230.73 | 235,600 |
Dec 7, 2023 | 230.55 | 232.71 | 228.44 | 232.58 | 232.23 | 207,100 |
Dec 6, 2023 | 228.92 | 229.67 | 226.34 | 229.45 | 229.10 | 255,700 |
Dec 5, 2023 | 228.99 | 230.17 | 225.15 | 227.56 | 227.22 | 203,800 |
Dec 4, 2023 | 227.65 | 231.33 | 227.58 | 229.36 | 229.01 | 268,200 |
Dec 1, 2023 | 224.51 | 228.04 | 224.11 | 227.67 | 227.33 | 224,100 |
Nov 30, 2023 | 221.00 | 226.41 | 220.35 | 225.69 | 225.35 | 718,400 |
Nov 29, 2023 | 220.78 | 224.35 | 219.64 | 221.25 | 220.92 | 350,500 |
Nov 28, 2023 | 218.13 | 221.08 | 216.50 | 219.83 | 219.50 | 321,000 |
Nov 27, 2023 | 218.96 | 220.56 | 216.99 | 218.85 | 218.52 | 183,900 |
Nov 24, 2023 | 218.33 | 220.53 | 217.53 | 219.95 | 219.62 | 76,000 |
Nov 22, 2023 | 218.51 | 219.46 | 216.33 | 218.22 | 217.89 | 124,400 |
Nov 21, 2023 | 215.45 | 218.12 | 214.23 | 216.57 | 216.24 | 169,600 |
Nov 20, 2023 | 212.36 | 215.74 | 209.99 | 214.73 | 214.41 | 195,000 |
Nov 17, 2023 | 215.30 | 215.89 | 211.24 | 212.79 | 212.47 | 224,000 |
Nov 16, 2023 | 213.49 | 215.97 | 211.78 | 213.64 | 213.32 | 346,700 |
Nov 15, 2023 | 209.51 | 212.59 | 207.72 | 211.59 | 211.27 | 370,000 |
Nov 14, 2023 | 0.34 Dividend | |||||
Nov 14, 2023 | 207.88 | 212.86 | 206.71 | 209.90 | 209.58 | 245,300 |
Nov 13, 2023 | 202.77 | 207.50 | 202.41 | 203.86 | 203.21 | 293,100 |
Nov 10, 2023 | 199.29 | 200.69 | 196.57 | 200.05 | 199.41 | 216,300 |
Nov 9, 2023 | 200.32 | 202.24 | 198.56 | 198.90 | 198.27 | 247,500 |
Nov 8, 2023 | 206.69 | 207.50 | 199.98 | 200.48 | 199.84 | 376,000 |
Nov 7, 2023 | 211.85 | 211.86 | 204.29 | 204.81 | 204.16 | 460,700 |
Nov 6, 2023 | 211.00 | 214.45 | 209.77 | 213.03 | 212.35 | 455,800 |
Nov 3, 2023 | 211.88 | 213.01 | 202.91 | 211.03 | 210.36 | 484,500 |
Nov 2, 2023 | 191.96 | 209.53 | 190.49 | 209.19 | 208.53 | 721,200 |
Nov 1, 2023 | 185.25 | 188.38 | 183.91 | 187.51 | 186.91 | 843,000 |
Oct 31, 2023 | 180.77 | 186.24 | 178.83 | 184.75 | 184.16 | 464,100 |
Oct 30, 2023 | 180.75 | 182.75 | 177.63 | 179.39 | 178.82 | 318,700 |
Oct 27, 2023 | 182.91 | 182.91 | 178.67 | 179.39 | 178.82 | 206,400 |
Oct 26, 2023 | 184.45 | 185.98 | 180.84 | 180.95 | 180.37 | 219,700 |
Oct 25, 2023 | 187.13 | 187.97 | 183.75 | 185.37 | 184.78 | 185,000 |
Oct 24, 2023 | 187.49 | 190.37 | 186.44 | 189.57 | 188.97 | 274,400 |
Oct 23, 2023 | 186.72 | 189.26 | 186.07 | 187.68 | 187.08 | 264,200 |
Oct 20, 2023 | 186.33 | 189.71 | 185.91 | 187.56 | 186.96 | 229,500 |
Oct 19, 2023 | 191.42 | 192.11 | 185.85 | 186.02 | 185.43 | 288,400 |
Oct 18, 2023 | 194.65 | 194.65 | 191.30 | 191.82 | 191.21 | 208,300 |
Oct 17, 2023 | 188.20 | 195.78 | 187.17 | 194.07 | 193.45 | 348,700 |
Oct 16, 2023 | 191.60 | 192.84 | 188.84 | 191.17 | 190.56 | 331,700 |
Oct 13, 2023 | 186.90 | 189.89 | 186.90 | 189.58 | 188.98 | 309,400 |
Oct 12, 2023 | 192.25 | 192.25 | 186.95 | 187.35 | 186.75 | 284,500 |
Oct 11, 2023 | 198.56 | 198.56 | 190.84 | 192.23 | 191.62 | 187,500 |
Oct 10, 2023 | 194.79 | 199.43 | 193.30 | 199.24 | 198.61 | 269,700 |
Oct 9, 2023 | 195.25 | 196.53 | 193.74 | 194.95 | 194.33 | 157,400 |
Oct 6, 2023 | 195.07 | 198.67 | 194.81 | 196.70 | 196.07 | 268,400 |
Oct 5, 2023 | 195.63 | 197.41 | 194.66 | 196.34 | 195.72 | 252,500 |
Oct 4, 2023 | 193.99 | 195.89 | 191.86 | 195.49 | 194.87 | 299,700 |
Oct 3, 2023 | 195.50 | 195.86 | 192.80 | 193.56 | 192.94 | 282,400 |
Oct 2, 2023 | 195.19 | 196.18 | 193.56 | 195.90 | 195.28 | 212,400 |
Sep 29, 2023 | 199.88 | 199.88 | 195.99 | 196.41 | 195.79 | 222,400 |
Sep 28, 2023 | 197.43 | 200.13 | 195.03 | 198.32 | 197.69 | 257,800 |
Sep 27, 2023 | 200.50 | 200.50 | 194.13 | 196.51 | 195.89 | 276,100 |
Sep 26, 2023 | 203.69 | 204.10 | 199.44 | 199.99 | 199.35 | 379,700 |
Sep 25, 2023 | 201.01 | 204.04 | 201.01 | 203.44 | 202.79 | 294,300 |
Sep 22, 2023 | 203.30 | 204.73 | 201.30 | 204.02 | 203.37 | 395,200 |
Sep 21, 2023 | 207.69 | 207.78 | 203.40 | 203.46 | 202.81 | 175,900 |
Sep 20, 2023 | 211.28 | 211.69 | 208.29 | 208.74 | 208.08 | 208,100 |
Sep 19, 2023 | 211.24 | 211.52 | 208.78 | 209.87 | 209.20 | 311,500 |
Sep 18, 2023 | 212.91 | 213.24 | 211.08 | 211.27 | 210.60 | 278,600 |
Sep 15, 2023 | 214.82 | 216.39 | 213.30 | 213.45 | 212.77 | 687,500 |
Sep 14, 2023 | 214.49 | 216.51 | 213.48 | 214.62 | 213.94 | 513,300 |
Sep 13, 2023 | 210.10 | 215.05 | 209.73 | 213.34 | 212.66 | 372,800 |
Sep 12, 2023 | 211.19 | 211.88 | 209.82 | 210.51 | 209.84 | 222,600 |
Sep 11, 2023 | 207.99 | 213.54 | 207.99 | 211.79 | 211.12 | 387,500 |
Sep 8, 2023 | 205.93 | 208.12 | 204.54 | 206.80 | 206.14 | 213,200 |
Sep 7, 2023 | 210.14 | 210.14 | 205.57 | 206.64 | 205.98 | 242,900 |
Sep 6, 2023 | 208.47 | 210.30 | 205.81 | 210.02 | 209.35 | 290,800 |
Sep 5, 2023 | 212.27 | 212.27 | 208.33 | 208.34 | 207.68 | 281,100 |
Sep 1, 2023 | 214.86 | 215.85 | 212.72 | 213.55 | 212.87 | 284,300 |
Aug 31, 2023 | 218.73 | 219.63 | 211.80 | 212.74 | 212.06 | 538,000 |
Aug 30, 2023 | 217.98 | 219.70 | 217.08 | 218.72 | 218.02 | 427,100 |
Aug 29, 2023 | 215.87 | 217.85 | 214.49 | 217.68 | 216.99 | 366,400 |
Aug 28, 2023 | 218.12 | 219.34 | 215.02 | 215.54 | 214.86 | 215,200 |
Aug 25, 2023 | 215.27 | 217.74 | 214.83 | 216.14 | 215.45 | 154,600 |
Aug 24, 2023 | 216.68 | 218.92 | 214.50 | 214.98 | 214.30 | 178,000 |
Aug 23, 2023 | 218.21 | 219.52 | 217.25 | 217.55 | 216.86 | 183,300 |
Aug 22, 2023 | 217.85 | 218.65 | 215.17 | 217.22 | 216.53 | 180,300 |
Aug 21, 2023 | 217.96 | 220.23 | 215.96 | 218.39 | 217.70 | 193,600 |
Aug 18, 2023 | 219.88 | 222.31 | 217.09 | 217.61 | 216.92 | 250,300 |
Aug 17, 2023 | 223.70 | 223.70 | 221.04 | 221.24 | 220.54 | 186,700 |
Aug 16, 2023 | 223.93 | 225.29 | 222.38 | 222.40 | 221.69 | 172,700 |
Aug 15, 2023 | 226.86 | 228.56 | 224.23 | 224.35 | 223.64 | 172,500 |
Aug 14, 2023 | 0.34 Dividend | |||||
Aug 14, 2023 | 226.62 | 230.07 | 226.62 | 227.77 | 227.05 | 275,800 |
Aug 11, 2023 | 226.99 | 227.98 | 225.69 | 227.23 | 226.17 | 237,100 |
Aug 10, 2023 | 229.79 | 231.72 | 227.32 | 227.86 | 226.80 | 200,700 |
Aug 9, 2023 | 230.25 | 232.26 | 228.70 | 228.88 | 227.81 | 235,400 |
Aug 8, 2023 | 238.00 | 238.00 | 227.21 | 229.75 | 228.68 | 593,000 |
Aug 7, 2023 | 237.95 | 240.86 | 237.01 | 240.17 | 239.05 | 189,100 |
Aug 4, 2023 | 238.77 | 242.48 | 236.29 | 237.88 | 236.77 | 223,000 |
Aug 3, 2023 | 245.00 | 245.20 | 237.47 | 239.47 | 238.35 | 605,700 |
Aug 2, 2023 | 247.21 | 249.55 | 243.88 | 248.61 | 247.45 | 428,100 |
Aug 1, 2023 | 248.85 | 251.93 | 247.68 | 249.28 | 248.12 | 262,100 |
Jul 31, 2023 | 253.20 | 254.19 | 250.46 | 251.17 | 250.00 | 225,500 |
Jul 28, 2023 | 253.24 | 254.14 | 249.77 | 252.32 | 251.14 | 263,700 |
Jul 27, 2023 | 258.87 | 258.89 | 249.31 | 250.07 | 248.90 | 318,500 |
Jul 26, 2023 | 249.95 | 259.96 | 244.62 | 256.07 | 254.87 | 456,900 |
Jul 25, 2023 | 255.92 | 258.24 | 253.85 | 256.09 | 254.89 | 360,400 |
Jul 24, 2023 | 259.26 | 262.97 | 257.00 | 257.17 | 255.97 | 533,400 |
Jul 21, 2023 | 258.01 | 262.09 | 258.00 | 258.77 | 257.56 | 313,500 |
Jul 20, 2023 | 252.58 | 258.27 | 251.68 | 257.78 | 256.58 | 267,900 |
Jul 19, 2023 | 251.66 | 253.41 | 248.79 | 251.30 | 250.13 | 181,600 |
Jul 18, 2023 | 247.03 | 252.39 | 247.03 | 251.61 | 250.44 | 355,200 |
Jul 17, 2023 | 244.87 | 247.25 | 242.17 | 247.25 | 246.10 | 199,600 |
Jul 14, 2023 | 247.12 | 249.90 | 245.24 | 245.86 | 244.71 | 301,300 |
Jul 13, 2023 | 246.75 | 248.92 | 244.92 | 247.07 | 245.92 | 212,400 |
Jul 12, 2023 | 245.09 | 248.11 | 242.83 | 246.64 | 245.49 | 162,100 |
Jul 11, 2023 | 240.03 | 243.50 | 239.19 | 242.98 | 241.85 | 180,000 |
Jul 10, 2023 | 236.67 | 240.50 | 236.04 | 239.12 | 238.00 | 174,300 |
Jul 7, 2023 | 233.77 | 238.04 | 233.07 | 235.92 | 234.82 | 153,000 |
Jul 6, 2023 | 235.77 | 235.87 | 233.36 | 234.38 | 233.29 | 183,100 |
Jul 5, 2023 | 237.66 | 238.47 | 236.13 | 237.61 | 236.50 | 140,000 |
Jul 3, 2023 | 240.96 | 242.67 | 237.37 | 238.73 | 237.62 | 100,400 |
Jun 30, 2023 | 237.53 | 244.46 | 237.53 | 242.03 | 240.90 | 342,100 |
Jun 29, 2023 | 233.60 | 236.24 | 232.45 | 234.95 | 233.85 | 182,500 |
Jun 28, 2023 | 236.77 | 237.05 | 232.91 | 234.94 | 233.84 | 300,600 |
Jun 27, 2023 | 239.18 | 239.18 | 234.80 | 236.62 | 235.52 | 237,000 |
Jun 26, 2023 | 237.45 | 240.04 | 234.75 | 239.53 | 238.41 | 268,200 |
Jun 23, 2023 | 241.48 | 242.45 | 235.01 | 237.30 | 236.19 | 688,000 |
Jun 22, 2023 | 245.66 | 246.50 | 242.91 | 243.43 | 242.29 | 380,200 |
Jun 21, 2023 | 245.36 | 246.72 | 240.02 | 244.89 | 243.75 | 515,000 |
Jun 20, 2023 | 250.29 | 255.62 | 248.49 | 252.98 | 251.80 | 374,400 |
Jun 16, 2023 | 250.95 | 253.29 | 249.03 | 252.40 | 251.22 | 443,200 |
Jun 15, 2023 | 244.16 | 250.20 | 241.90 | 248.80 | 247.64 | 314,000 |
Jun 14, 2023 | 242.78 | 252.48 | 240.26 | 244.53 | 243.39 | 459,700 |
Jun 13, 2023 | 234.85 | 240.08 | 234.44 | 239.06 | 237.94 | 249,000 |
Jun 12, 2023 | 237.19 | 238.55 | 235.01 | 235.44 | 234.34 | 239,000 |
Jun 9, 2023 | 238.95 | 238.95 | 236.20 | 237.06 | 235.95 | 197,600 |
Jun 8, 2023 | 240.54 | 241.25 | 237.72 | 238.56 | 237.45 | 190,300 |
Jun 7, 2023 | 236.80 | 241.01 | 234.75 | 240.09 | 238.97 | 309,600 |
Jun 6, 2023 | 240.59 | 242.69 | 233.59 | 235.98 | 234.88 | 333,600 |
Jun 5, 2023 | 236.38 | 240.67 | 234.45 | 240.67 | 239.55 | 317,100 |
Jun 2, 2023 | 234.84 | 236.59 | 233.43 | 236.47 | 235.37 | 317,600 |
Jun 1, 2023 | 234.68 | 235.82 | 230.39 | 233.77 | 232.68 | 266,000 |
May 31, 2023 | 231.89 | 236.49 | 231.14 | 234.75 | 233.65 | 436,800 |
May 30, 2023 | 232.29 | 234.45 | 230.86 | 232.06 | 230.98 | 181,100 |
May 26, 2023 | 233.81 | 235.34 | 231.92 | 232.35 | 231.27 | 186,500 |
May 25, 2023 | 231.20 | 233.43 | 227.94 | 233.17 | 232.08 | 262,300 |
May 24, 2023 | 235.81 | 235.81 | 232.58 | 233.09 | 232.00 | 209,800 |
May 23, 2023 | 243.79 | 244.64 | 236.55 | 237.27 | 236.16 | 195,700 |
May 22, 2023 | 243.61 | 247.05 | 243.40 | 245.34 | 244.19 | 185,800 |
May 19, 2023 | 246.33 | 247.59 | 243.12 | 243.78 | 242.64 | 195,000 |
May 18, 2023 | 245.88 | 246.36 | 243.02 | 245.19 | 244.05 | 197,200 |
May 17, 2023 | 247.45 | 247.45 | 241.69 | 245.48 | 244.33 | 206,900 |
May 16, 2023 | 246.76 | 248.37 | 245.72 | 246.71 | 245.56 | 180,400 |
May 15, 2023 | 250.10 | 250.70 | 247.89 | 248.31 | 247.15 | 160,200 |
May 12, 2023 | 0.34 Dividend | |||||
May 12, 2023 | 249.45 | 251.13 | 247.66 | 249.59 | 248.42 | 241,100 |
May 11, 2023 | 248.56 | 249.93 | 245.14 | 249.69 | 248.19 | 213,200 |
May 10, 2023 | 253.00 | 253.00 | 244.70 | 249.51 | 248.01 | 287,400 |
May 9, 2023 | 258.74 | 258.74 | 251.04 | 251.99 | 250.47 | 355,100 |
May 8, 2023 | 256.85 | 259.53 | 249.23 | 259.18 | 257.62 | 422,300 |
May 5, 2023 | 250.98 | 258.32 | 250.82 | 257.95 | 256.40 | 437,300 |
May 4, 2023 | 261.00 | 261.00 | 244.47 | 248.90 | 247.40 | 888,000 |
May 3, 2023 | 271.12 | 276.43 | 268.47 | 272.12 | 270.48 | 441,900 |
May 2, 2023 | 273.67 | 275.64 | 268.17 | 268.70 | 267.08 | 316,700 |
May 1, 2023 | 271.50 | 276.20 | 271.09 | 274.11 | 272.46 | 262,200 |
Apr 28, 2023 | 269.25 | 274.02 | 269.25 | 272.52 | 270.88 | 284,100 |
Apr 27, 2023 | 264.83 | 269.86 | 263.68 | 268.66 | 267.04 | 214,000 |
Apr 26, 2023 | 263.03 | 266.40 | 261.66 | 265.68 | 264.08 | 325,800 |
Apr 25, 2023 | 267.73 | 270.17 | 267.50 | 268.34 | 266.72 | 163,100 |
Apr 24, 2023 | 270.28 | 273.23 | 268.93 | 269.32 | 267.70 | 156,700 |
Related Tickers
COO The Cooper Companies, Inc.
91.68
+1.82%
XRAY DENTSPLY SIRONA Inc.
30.86
+1.61%
ANGO AngioDynamics, Inc.
6.03
-3.67%
UTMD Utah Medical Products, Inc.
67.56
-0.84%
HAE Haemonetics Corporation
85.07
+1.73%
ICUI ICU Medical, Inc.
97.76
+1.43%
MMSI Merit Medical Systems, Inc.
74.18
+1.27%
WST West Pharmaceutical Services, Inc.
390.20
+4.01%
HOLX Hologic, Inc.
77.19
+1.27%
ATRI Atrion Corporation
405.29
+1.37%