NYSE - Delayed Quote • USD
The Timken Company (TKR)
At close: April 24 at 4:00 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 24, 2024 | 86.68 | 87.50 | 85.36 | 86.02 | 86.02 | 439,300 |
Apr 23, 2024 | 85.92 | 87.67 | 85.57 | 86.61 | 86.61 | 319,000 |
Apr 22, 2024 | 85.63 | 86.87 | 84.96 | 85.69 | 85.69 | 507,100 |
Apr 19, 2024 | 84.02 | 85.61 | 83.83 | 85.50 | 85.50 | 478,600 |
Apr 18, 2024 | 84.36 | 85.52 | 83.91 | 84.19 | 84.19 | 529,700 |
Apr 17, 2024 | 85.27 | 85.64 | 83.80 | 83.83 | 83.83 | 311,800 |
Apr 16, 2024 | 84.60 | 85.35 | 83.63 | 84.77 | 84.77 | 480,200 |
Apr 15, 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 85.05 | 327,300 |
Apr 12, 2024 | 85.90 | 86.35 | 84.47 | 84.80 | 84.80 | 266,700 |
Apr 11, 2024 | 86.97 | 87.34 | 84.49 | 86.57 | 86.57 | 474,800 |
Apr 10, 2024 | 86.99 | 87.92 | 85.77 | 86.66 | 86.66 | 491,200 |
Apr 9, 2024 | 88.51 | 88.83 | 87.07 | 88.49 | 88.49 | 286,200 |
Apr 8, 2024 | 88.54 | 89.09 | 88.01 | 88.23 | 88.23 | 351,200 |
Apr 5, 2024 | 86.01 | 87.87 | 85.39 | 87.83 | 87.83 | 435,400 |
Apr 4, 2024 | 88.34 | 89.00 | 85.85 | 86.24 | 86.24 | 391,200 |
Apr 3, 2024 | 86.41 | 87.64 | 85.51 | 87.39 | 87.39 | 329,500 |
Apr 2, 2024 | 86.77 | 87.17 | 86.32 | 86.40 | 86.40 | 462,100 |
Apr 1, 2024 | 87.55 | 88.03 | 86.74 | 87.85 | 87.85 | 494,700 |
Mar 28, 2024 | 88.03 | 88.28 | 87.26 | 87.43 | 87.43 | 373,400 |
Mar 27, 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 88.14 | 414,900 |
Mar 26, 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 86.21 | 457,300 |
Mar 25, 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 86.50 | 331,800 |
Mar 22, 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 87.60 | 303,000 |
Mar 21, 2024 | 88.64 | 89.60 | 88.01 | 89.26 | 89.26 | 508,800 |
Mar 20, 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 86.46 | 452,900 |
Mar 19, 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 84.95 | 402,400 |
Mar 18, 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 84.54 | 506,400 |
Mar 15, 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 85.17 | 1,042,200 |
Mar 14, 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 85.43 | 422,400 |
Mar 13, 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 87.05 | 393,500 |
Mar 12, 2024 | 86.04 | 86.68 | 85.61 | 86.56 | 86.56 | 413,700 |
Mar 11, 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 85.83 | 322,800 |
Mar 8, 2024 | 86.47 | 87.15 | 85.92 | 86.30 | 86.30 | 425,900 |
Mar 7, 2024 | 85.63 | 86.22 | 84.78 | 85.86 | 85.86 | 393,500 |
Mar 6, 2024 | 83.88 | 85.03 | 83.64 | 84.98 | 84.98 | 622,300 |
Mar 5, 2024 | 84.74 | 85.48 | 82.91 | 83.17 | 83.17 | 432,100 |
Mar 4, 2024 | 84.96 | 86.05 | 84.79 | 85.28 | 85.28 | 539,100 |
Mar 1, 2024 | 84.51 | 84.63 | 83.51 | 84.59 | 84.59 | 463,300 |
Feb 29, 2024 | 84.43 | 85.39 | 83.45 | 83.99 | 83.99 | 513,300 |
Feb 28, 2024 | 83.12 | 85.14 | 83.09 | 83.93 | 83.93 | 739,200 |
Feb 27, 2024 | 81.78 | 84.67 | 81.78 | 83.54 | 83.54 | 920,600 |
Feb 26, 2024 | 80.39 | 81.82 | 80.00 | 81.69 | 81.69 | 482,600 |
Feb 23, 2024 | 80.89 | 80.97 | 80.27 | 80.74 | 80.74 | 364,600 |
Feb 22, 2024 | 80.45 | 80.65 | 79.77 | 80.63 | 80.63 | 386,700 |
Feb 21, 2024 | 79.70 | 80.49 | 79.26 | 79.89 | 79.89 | 298,100 |
Feb 20, 2024 | 80.09 | 81.00 | 79.56 | 79.77 | 79.77 | 615,100 |
Feb 16, 2024 | 0.33 Dividend | |||||
Feb 16, 2024 | 80.82 | 82.56 | 80.72 | 81.71 | 81.71 | 495,600 |
Feb 15, 2024 | 81.57 | 82.60 | 81.21 | 81.46 | 81.13 | 657,800 |
Feb 14, 2024 | 80.83 | 81.60 | 80.28 | 81.07 | 80.74 | 599,000 |
Feb 13, 2024 | 81.32 | 81.46 | 79.15 | 79.89 | 79.57 | 566,900 |
Feb 12, 2024 | 82.55 | 84.31 | 82.28 | 83.57 | 83.23 | 624,600 |
Feb 9, 2024 | 80.74 | 82.70 | 80.29 | 82.56 | 82.23 | 480,100 |
Feb 8, 2024 | 81.29 | 81.87 | 80.25 | 80.68 | 80.35 | 593,900 |
Feb 7, 2024 | 81.91 | 82.16 | 80.52 | 81.57 | 81.24 | 757,000 |
Feb 6, 2024 | 81.69 | 82.96 | 80.77 | 81.13 | 80.80 | 861,000 |
Feb 5, 2024 | 81.04 | 85.00 | 80.18 | 82.10 | 81.77 | 1,529,700 |
Feb 2, 2024 | 84.38 | 86.42 | 83.45 | 85.92 | 85.57 | 987,200 |
Feb 1, 2024 | 82.61 | 85.32 | 82.25 | 85.14 | 84.80 | 754,200 |
Jan 31, 2024 | 82.64 | 84.08 | 81.90 | 81.91 | 81.58 | 783,500 |
Jan 30, 2024 | 82.50 | 83.55 | 82.28 | 82.65 | 82.32 | 378,900 |
Jan 29, 2024 | 81.45 | 82.87 | 81.30 | 82.81 | 82.47 | 473,200 |
Jan 26, 2024 | 82.08 | 82.67 | 81.16 | 81.43 | 81.10 | 434,200 |
Jan 25, 2024 | 80.60 | 81.90 | 80.31 | 81.77 | 81.44 | 455,700 |
Jan 24, 2024 | 81.01 | 81.04 | 79.01 | 79.44 | 79.12 | 288,700 |
Jan 23, 2024 | 81.49 | 81.80 | 79.89 | 80.32 | 79.99 | 411,000 |
Jan 22, 2024 | 79.41 | 80.29 | 79.41 | 79.86 | 79.54 | 317,900 |
Jan 19, 2024 | 78.27 | 78.92 | 77.35 | 78.88 | 78.56 | 267,300 |
Jan 18, 2024 | 77.87 | 78.49 | 77.31 | 78.25 | 77.93 | 327,500 |
Jan 17, 2024 | 76.85 | 77.83 | 76.64 | 77.46 | 77.15 | 586,400 |
Jan 16, 2024 | 77.85 | 78.40 | 77.02 | 77.99 | 77.67 | 445,500 |
Jan 12, 2024 | 80.07 | 80.07 | 78.24 | 78.42 | 78.10 | 239,700 |
Jan 11, 2024 | 78.62 | 79.02 | 77.49 | 79.00 | 78.68 | 348,500 |
Jan 10, 2024 | 78.11 | 78.70 | 77.86 | 78.62 | 78.30 | 257,000 |
Jan 9, 2024 | 77.95 | 78.56 | 77.39 | 78.32 | 78.00 | 350,300 |
Jan 8, 2024 | 77.91 | 78.94 | 77.70 | 78.92 | 78.60 | 305,100 |
Jan 5, 2024 | 77.78 | 79.31 | 77.78 | 78.64 | 78.32 | 538,200 |
Jan 4, 2024 | 77.27 | 78.29 | 76.77 | 78.12 | 77.80 | 680,900 |
Jan 3, 2024 | 78.00 | 78.06 | 76.69 | 77.07 | 76.76 | 384,700 |
Jan 2, 2024 | 79.84 | 79.94 | 78.48 | 78.89 | 78.57 | 477,000 |
Dec 29, 2023 | 79.94 | 80.46 | 79.47 | 80.15 | 79.83 | 438,200 |
Dec 28, 2023 | 79.97 | 80.62 | 79.78 | 80.28 | 79.95 | 337,700 |
Dec 27, 2023 | 80.83 | 81.23 | 80.42 | 80.54 | 80.21 | 251,500 |
Dec 26, 2023 | 80.29 | 81.10 | 80.02 | 80.87 | 80.54 | 237,300 |
Dec 22, 2023 | 79.92 | 80.48 | 79.38 | 79.91 | 79.59 | 328,000 |
Dec 21, 2023 | 80.16 | 80.16 | 78.81 | 79.83 | 79.51 | 408,200 |
Dec 20, 2023 | 78.76 | 80.92 | 78.64 | 78.71 | 78.39 | 421,700 |
Dec 19, 2023 | 79.39 | 80.42 | 79.24 | 80.39 | 80.06 | 378,800 |
Dec 18, 2023 | 79.85 | 79.85 | 78.62 | 79.14 | 78.82 | 457,200 |
Dec 15, 2023 | 80.98 | 81.60 | 79.18 | 79.40 | 79.08 | 1,064,300 |
Dec 14, 2023 | 76.50 | 81.71 | 76.50 | 81.26 | 80.93 | 776,100 |
Dec 13, 2023 | 73.83 | 76.17 | 73.58 | 76.01 | 75.70 | 609,800 |
Dec 12, 2023 | 74.25 | 74.50 | 73.35 | 73.94 | 73.64 | 344,900 |
Dec 11, 2023 | 74.29 | 75.02 | 74.06 | 74.41 | 74.11 | 398,400 |
Dec 8, 2023 | 73.84 | 74.76 | 73.27 | 74.21 | 73.91 | 580,000 |
Dec 7, 2023 | 75.25 | 75.35 | 73.77 | 73.90 | 73.60 | 523,900 |
Dec 6, 2023 | 74.34 | 76.37 | 74.32 | 74.99 | 74.69 | 426,900 |
Dec 5, 2023 | 74.54 | 74.78 | 73.60 | 73.83 | 73.53 | 421,300 |
Dec 4, 2023 | 74.02 | 75.22 | 73.91 | 75.09 | 74.79 | 461,800 |
Dec 1, 2023 | 72.47 | 74.66 | 72.47 | 74.66 | 74.36 | 676,600 |
Nov 30, 2023 | 73.37 | 73.60 | 72.14 | 72.40 | 72.11 | 609,000 |
Nov 29, 2023 | 72.84 | 73.56 | 72.54 | 72.94 | 72.64 | 503,600 |
Nov 28, 2023 | 72.51 | 72.85 | 71.57 | 72.03 | 71.74 | 367,100 |
Nov 27, 2023 | 73.42 | 73.49 | 72.62 | 72.71 | 72.42 | 452,700 |
Nov 24, 2023 | 73.15 | 74.07 | 72.80 | 73.94 | 73.64 | 136,100 |
Nov 22, 2023 | 72.90 | 73.41 | 72.42 | 73.14 | 72.84 | 464,600 |
Nov 21, 2023 | 73.75 | 73.85 | 72.76 | 72.90 | 72.60 | 492,500 |
Nov 20, 2023 | 74.39 | 74.40 | 73.65 | 73.99 | 73.69 | 410,100 |
Nov 17, 2023 | 74.32 | 74.67 | 73.88 | 74.44 | 74.14 | 610,300 |
Nov 16, 2023 | 73.87 | 74.50 | 72.86 | 73.46 | 73.16 | 432,400 |
Nov 15, 2023 | 73.86 | 75.69 | 73.83 | 74.46 | 74.16 | 499,600 |
Nov 14, 2023 | 72.68 | 74.32 | 72.43 | 73.92 | 73.62 | 419,900 |
Nov 13, 2023 | 0.33 Dividend | |||||
Nov 13, 2023 | 70.84 | 71.03 | 70.15 | 70.54 | 70.25 | 543,700 |
Nov 10, 2023 | 70.73 | 71.90 | 70.57 | 71.71 | 71.09 | 365,800 |
Nov 9, 2023 | 71.63 | 71.76 | 70.24 | 70.34 | 69.73 | 273,500 |
Nov 8, 2023 | 70.87 | 71.28 | 70.55 | 70.87 | 70.26 | 392,700 |
Nov 7, 2023 | 71.13 | 71.80 | 70.60 | 70.62 | 70.01 | 407,200 |
Nov 6, 2023 | 72.91 | 72.99 | 71.04 | 71.59 | 70.97 | 499,800 |
Nov 3, 2023 | 72.19 | 73.43 | 72.03 | 72.70 | 72.07 | 499,600 |
Nov 2, 2023 | 69.71 | 71.60 | 69.35 | 70.94 | 70.33 | 956,100 |
Nov 1, 2023 | 67.05 | 68.83 | 65.71 | 68.79 | 68.20 | 1,113,600 |
Oct 31, 2023 | 69.38 | 69.94 | 68.96 | 69.12 | 68.52 | 694,500 |
Oct 30, 2023 | 69.27 | 69.67 | 68.47 | 69.42 | 68.82 | 522,800 |
Oct 27, 2023 | 69.72 | 69.72 | 68.48 | 68.55 | 67.96 | 435,500 |
Oct 26, 2023 | 69.03 | 69.94 | 68.94 | 69.50 | 68.90 | 641,800 |
Oct 25, 2023 | 68.97 | 69.97 | 68.50 | 68.83 | 68.24 | 462,800 |
Oct 24, 2023 | 69.79 | 69.79 | 68.78 | 69.17 | 68.57 | 404,100 |
Oct 23, 2023 | 69.62 | 70.05 | 68.57 | 68.83 | 68.24 | 410,900 |
Oct 20, 2023 | 69.58 | 70.69 | 69.58 | 69.73 | 69.13 | 554,300 |
Oct 19, 2023 | 70.62 | 72.03 | 69.69 | 69.82 | 69.22 | 608,500 |
Oct 18, 2023 | 73.43 | 73.44 | 70.82 | 70.86 | 70.25 | 579,600 |
Oct 17, 2023 | 71.89 | 75.23 | 71.89 | 74.52 | 73.88 | 746,600 |
Oct 16, 2023 | 71.63 | 72.56 | 71.26 | 72.34 | 71.72 | 422,500 |
Oct 13, 2023 | 71.61 | 72.12 | 70.51 | 70.67 | 70.06 | 403,100 |
Oct 12, 2023 | 73.34 | 73.34 | 71.55 | 71.90 | 71.28 | 552,400 |
Oct 11, 2023 | 72.69 | 74.06 | 72.51 | 73.10 | 72.47 | 792,400 |
Oct 10, 2023 | 73.85 | 74.72 | 73.68 | 73.97 | 73.33 | 378,100 |
Oct 9, 2023 | 72.35 | 73.68 | 72.15 | 73.15 | 72.52 | 471,700 |
Oct 6, 2023 | 71.21 | 74.35 | 71.21 | 73.48 | 72.85 | 645,800 |
Oct 5, 2023 | 71.90 | 72.27 | 71.31 | 71.43 | 70.81 | 476,600 |
Oct 4, 2023 | 71.76 | 72.39 | 71.01 | 71.93 | 71.31 | 546,500 |
Oct 3, 2023 | 72.10 | 72.91 | 71.30 | 71.98 | 71.36 | 712,500 |
Oct 2, 2023 | 73.63 | 73.81 | 72.37 | 72.77 | 72.14 | 568,300 |
Sep 29, 2023 | 74.70 | 74.79 | 73.29 | 73.49 | 72.86 | 516,300 |
Sep 28, 2023 | 73.05 | 75.09 | 73.05 | 74.05 | 73.41 | 330,800 |
Sep 27, 2023 | 72.93 | 74.01 | 72.93 | 73.50 | 72.87 | 545,000 |
Sep 26, 2023 | 71.90 | 73.03 | 71.51 | 72.37 | 71.75 | 487,300 |
Sep 25, 2023 | 71.68 | 72.75 | 71.39 | 72.59 | 71.96 | 669,400 |
Sep 22, 2023 | 72.15 | 72.94 | 72.00 | 72.23 | 71.61 | 495,900 |
Sep 21, 2023 | 72.40 | 72.65 | 71.49 | 72.20 | 71.58 | 419,500 |
Sep 20, 2023 | 74.13 | 75.37 | 72.81 | 72.91 | 72.28 | 307,900 |
Sep 19, 2023 | 73.70 | 74.37 | 73.55 | 73.61 | 72.97 | 460,800 |
Sep 18, 2023 | 72.74 | 74.40 | 72.56 | 73.80 | 73.16 | 568,100 |
Sep 15, 2023 | 72.59 | 72.99 | 72.12 | 72.72 | 72.09 | 1,130,900 |
Sep 14, 2023 | 72.56 | 73.22 | 72.01 | 72.59 | 71.96 | 413,000 |
Sep 13, 2023 | 72.22 | 72.60 | 70.97 | 71.54 | 70.92 | 461,500 |
Sep 12, 2023 | 71.93 | 73.15 | 71.75 | 72.51 | 71.88 | 429,300 |
Sep 11, 2023 | 74.20 | 74.75 | 72.04 | 72.21 | 71.59 | 488,300 |
Sep 8, 2023 | 73.34 | 74.16 | 72.87 | 73.26 | 72.63 | 487,600 |
Sep 7, 2023 | 74.76 | 75.11 | 73.20 | 73.39 | 72.76 | 569,400 |
Sep 6, 2023 | 76.24 | 77.72 | 75.42 | 75.68 | 75.03 | 667,300 |
Sep 5, 2023 | 77.90 | 78.14 | 76.13 | 76.22 | 75.56 | 579,700 |
Sep 1, 2023 | 77.24 | 78.48 | 76.87 | 78.43 | 77.75 | 726,500 |
Aug 31, 2023 | 77.01 | 77.57 | 76.37 | 76.42 | 75.76 | 615,900 |
Aug 30, 2023 | 75.55 | 77.15 | 75.51 | 77.00 | 76.34 | 419,800 |
Aug 29, 2023 | 75.34 | 76.75 | 74.84 | 76.49 | 75.83 | 428,200 |
Aug 28, 2023 | 75.00 | 76.07 | 75.00 | 75.58 | 74.93 | 365,600 |
Aug 25, 2023 | 74.93 | 75.25 | 74.01 | 74.61 | 73.97 | 512,900 |
Aug 24, 2023 | 74.94 | 75.77 | 74.13 | 74.16 | 73.52 | 406,000 |
Aug 23, 2023 | 74.85 | 75.73 | 74.56 | 75.49 | 74.84 | 442,800 |
Aug 22, 2023 | 75.79 | 76.29 | 74.77 | 74.81 | 74.16 | 413,500 |
Aug 21, 2023 | 75.01 | 75.77 | 74.50 | 75.48 | 74.83 | 469,000 |
Aug 18, 2023 | 75.17 | 75.90 | 74.69 | 74.78 | 74.13 | 783,100 |
Aug 17, 2023 | 75.89 | 77.00 | 75.61 | 75.65 | 75.00 | 696,400 |
Aug 16, 2023 | 76.47 | 77.65 | 75.70 | 75.75 | 75.10 | 579,300 |
Aug 15, 2023 | 77.51 | 78.17 | 76.78 | 76.83 | 76.17 | 457,200 |
Aug 14, 2023 | 0.33 Dividend | |||||
Aug 14, 2023 | 76.62 | 78.24 | 76.08 | 78.16 | 77.49 | 678,300 |
Aug 11, 2023 | 77.40 | 77.78 | 76.78 | 77.37 | 76.37 | 684,900 |
Aug 10, 2023 | 78.18 | 79.04 | 76.87 | 77.34 | 76.35 | 610,200 |
Aug 9, 2023 | 79.28 | 79.70 | 78.17 | 78.27 | 77.26 | 711,200 |
Aug 8, 2023 | 79.24 | 79.73 | 78.26 | 79.34 | 78.32 | 896,700 |
Aug 7, 2023 | 81.02 | 81.86 | 79.61 | 80.15 | 79.12 | 983,600 |
Aug 4, 2023 | 82.96 | 83.02 | 80.02 | 80.96 | 79.92 | 1,367,500 |
Aug 3, 2023 | 79.70 | 84.11 | 78.74 | 82.95 | 81.88 | 2,758,500 |
Aug 2, 2023 | 92.65 | 93.48 | 91.08 | 91.35 | 90.17 | 1,063,600 |
Aug 1, 2023 | 92.15 | 94.20 | 92.15 | 93.77 | 92.56 | 653,100 |
Jul 31, 2023 | 92.42 | 93.78 | 92.00 | 92.86 | 91.67 | 716,800 |
Jul 28, 2023 | 91.48 | 91.91 | 90.63 | 91.62 | 90.44 | 376,700 |
Jul 27, 2023 | 91.60 | 91.83 | 90.28 | 90.62 | 89.45 | 538,900 |
Jul 26, 2023 | 91.25 | 92.31 | 90.91 | 91.19 | 90.02 | 493,800 |
Jul 25, 2023 | 91.00 | 91.86 | 90.54 | 91.61 | 90.43 | 489,700 |
Jul 24, 2023 | 91.44 | 92.37 | 91.32 | 91.57 | 90.39 | 395,900 |
Jul 21, 2023 | 93.00 | 93.02 | 91.50 | 91.50 | 90.32 | 429,800 |
Jul 20, 2023 | 94.00 | 94.00 | 92.78 | 93.07 | 91.87 | 423,000 |
Jul 19, 2023 | 93.50 | 94.26 | 92.36 | 93.28 | 92.08 | 386,500 |
Jul 18, 2023 | 92.50 | 93.97 | 92.50 | 93.81 | 92.60 | 497,400 |
Jul 17, 2023 | 90.54 | 92.85 | 90.00 | 92.26 | 91.07 | 524,900 |
Jul 14, 2023 | 92.96 | 92.96 | 91.08 | 91.76 | 90.58 | 671,600 |
Jul 13, 2023 | 93.73 | 94.56 | 92.92 | 93.24 | 92.04 | 488,500 |
Jul 12, 2023 | 94.72 | 95.08 | 93.38 | 93.86 | 92.65 | 642,300 |
Jul 11, 2023 | 92.87 | 94.17 | 92.81 | 93.37 | 92.17 | 491,800 |
Jul 10, 2023 | 90.49 | 92.54 | 90.14 | 92.28 | 91.09 | 406,100 |
Jul 7, 2023 | 89.42 | 92.05 | 89.15 | 90.53 | 89.37 | 607,800 |
Jul 6, 2023 | 89.11 | 89.88 | 87.83 | 89.33 | 88.18 | 601,000 |
Jul 5, 2023 | 91.39 | 91.79 | 89.90 | 90.08 | 88.92 | 544,700 |
Jul 3, 2023 | 91.26 | 92.66 | 90.89 | 92.52 | 91.33 | 239,400 |
Jun 30, 2023 | 92.28 | 92.36 | 91.40 | 91.53 | 90.35 | 460,200 |
Jun 29, 2023 | 89.46 | 91.65 | 89.14 | 91.37 | 90.19 | 526,400 |
Jun 28, 2023 | 89.50 | 89.79 | 88.76 | 89.44 | 88.29 | 371,100 |
Jun 27, 2023 | 87.85 | 89.60 | 87.30 | 89.51 | 88.36 | 550,200 |
Jun 26, 2023 | 86.29 | 88.67 | 86.29 | 87.63 | 86.50 | 640,600 |
Jun 23, 2023 | 84.90 | 85.42 | 82.88 | 84.91 | 83.82 | 706,400 |
Jun 22, 2023 | 86.50 | 86.50 | 85.24 | 86.23 | 85.12 | 399,800 |
Jun 21, 2023 | 85.46 | 87.43 | 85.40 | 86.76 | 85.64 | 534,900 |
Jun 20, 2023 | 84.70 | 86.33 | 84.06 | 86.17 | 85.06 | 468,000 |
Jun 16, 2023 | 86.55 | 86.68 | 84.59 | 85.01 | 83.92 | 780,600 |
Jun 15, 2023 | 83.70 | 86.12 | 83.70 | 86.08 | 84.97 | 457,200 |
Jun 14, 2023 | 86.06 | 86.51 | 83.50 | 84.10 | 83.02 | 694,600 |
Jun 13, 2023 | 84.32 | 86.67 | 84.32 | 85.87 | 84.77 | 527,400 |
Jun 12, 2023 | 82.69 | 84.44 | 82.37 | 84.18 | 83.10 | 468,300 |
Jun 9, 2023 | 83.92 | 84.18 | 81.91 | 82.69 | 81.63 | 667,800 |
Jun 8, 2023 | 83.55 | 84.28 | 82.82 | 83.77 | 82.69 | 739,100 |
Jun 7, 2023 | 80.89 | 83.90 | 80.38 | 83.56 | 82.49 | 746,400 |
Jun 6, 2023 | 77.35 | 80.99 | 77.11 | 80.40 | 79.37 | 724,700 |
Jun 5, 2023 | 77.60 | 77.80 | 75.88 | 77.70 | 76.70 | 585,900 |
Jun 2, 2023 | 74.45 | 78.69 | 74.45 | 78.18 | 77.17 | 764,800 |
Jun 1, 2023 | 71.89 | 73.58 | 71.62 | 72.94 | 72.00 | 512,100 |
May 31, 2023 | 73.86 | 74.58 | 71.19 | 71.55 | 70.63 | 714,000 |
May 30, 2023 | 75.71 | 75.87 | 74.32 | 74.39 | 73.43 | 471,500 |
May 26, 2023 | 74.27 | 75.53 | 73.66 | 75.33 | 74.36 | 515,200 |
May 25, 2023 | 72.60 | 73.84 | 72.26 | 73.81 | 72.86 | 457,200 |
May 24, 2023 | 73.88 | 73.88 | 72.33 | 72.63 | 71.70 | 354,700 |
May 23, 2023 | 74.75 | 75.81 | 73.80 | 74.37 | 73.41 | 455,500 |
May 22, 2023 | 74.80 | 75.81 | 74.24 | 75.16 | 74.19 | 442,900 |
May 19, 2023 | 77.56 | 77.62 | 74.43 | 74.53 | 73.57 | 486,300 |
May 18, 2023 | 74.85 | 76.87 | 74.57 | 76.57 | 75.59 | 605,000 |
May 17, 2023 | 73.72 | 75.32 | 73.67 | 75.21 | 74.24 | 461,600 |
May 16, 2023 | 73.83 | 74.32 | 72.83 | 72.85 | 71.91 | 494,400 |
May 15, 2023 | 0.33 Dividend | |||||
May 15, 2023 | 72.90 | 74.76 | 72.48 | 74.48 | 73.52 | 517,000 |
May 12, 2023 | 73.10 | 73.32 | 72.04 | 72.87 | 71.61 | 500,500 |
May 11, 2023 | 72.65 | 73.02 | 72.10 | 72.59 | 71.33 | 483,300 |
May 10, 2023 | 76.40 | 76.40 | 72.76 | 73.65 | 72.37 | 552,000 |
May 9, 2023 | 75.10 | 75.63 | 74.71 | 75.22 | 73.92 | 348,400 |
May 8, 2023 | 77.66 | 77.66 | 75.36 | 76.02 | 74.70 | 397,400 |
May 5, 2023 | 76.02 | 77.67 | 75.89 | 76.79 | 75.46 | 536,100 |
May 4, 2023 | 76.92 | 76.92 | 72.41 | 74.12 | 72.84 | 980,600 |
May 3, 2023 | 79.61 | 80.74 | 76.48 | 76.66 | 75.33 | 1,049,800 |
May 2, 2023 | 77.00 | 77.77 | 75.19 | 77.23 | 75.89 | 830,800 |
May 1, 2023 | 76.77 | 78.68 | 76.77 | 77.43 | 76.09 | 603,000 |
Apr 28, 2023 | 76.09 | 77.83 | 76.09 | 76.85 | 75.52 | 573,300 |
Apr 27, 2023 | 76.26 | 76.82 | 74.53 | 76.40 | 75.08 | 1,081,700 |
Apr 26, 2023 | 75.75 | 76.72 | 75.25 | 75.71 | 74.40 | 771,500 |
Apr 25, 2023 | 77.75 | 78.06 | 76.34 | 76.35 | 75.03 | 489,600 |
Related Tickers
LECO Lincoln Electric Holdings, Inc.
237.61
-0.90%
RBC RBC Bearings Incorporated
244.89
-0.42%
KMT Kennametal Inc.
24.49
+0.57%
SKF-B.ST AB SKF (publ)
224.20
-0.13%
TTC The Toro Company
87.20
+0.62%
SWK Stanley Black & Decker, Inc.
90.27
-0.52%
SNA Snap-on Incorporated
273.59
+0.83%
SKFRY AB SKF (publ)
20.69
-0.53%
SFSN.SW SFS Group AG
111.20
-1.42%
CVR Chicago Rivet & Machine Co.
15.69
-3.06%