NYSE - Nasdaq Real Time Price • USD
Bath & Body Works, Inc. (BBWI)
As of 12:14 PM EDT. Market Open.
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 26, 2024 | 45.56 | 46.45 | 45.62 | 46.20 | 46.20 | 405,395 |
Apr 25, 2024 | 45.01 | 45.64 | 44.02 | 45.60 | 45.60 | 1,655,700 |
Apr 24, 2024 | 45.11 | 45.68 | 44.73 | 45.60 | 45.60 | 2,181,600 |
Apr 23, 2024 | 44.18 | 45.65 | 44.18 | 45.13 | 45.13 | 1,981,800 |
Apr 22, 2024 | 44.27 | 44.79 | 43.40 | 43.94 | 43.94 | 2,437,600 |
Apr 19, 2024 | 43.82 | 44.38 | 43.70 | 43.99 | 43.99 | 2,198,000 |
Apr 18, 2024 | 43.51 | 44.30 | 43.21 | 43.86 | 43.86 | 2,554,300 |
Apr 17, 2024 | 44.12 | 44.20 | 43.01 | 43.19 | 43.19 | 1,959,000 |
Apr 16, 2024 | 44.62 | 44.70 | 43.21 | 43.69 | 43.69 | 2,614,300 |
Apr 15, 2024 | 45.81 | 46.31 | 44.45 | 44.59 | 44.59 | 2,130,100 |
Apr 12, 2024 | 45.72 | 46.30 | 44.98 | 45.22 | 45.22 | 2,437,000 |
Apr 11, 2024 | 45.51 | 46.41 | 45.03 | 46.22 | 46.22 | 2,484,700 |
Apr 10, 2024 | 45.29 | 45.92 | 44.88 | 45.37 | 45.37 | 1,903,900 |
Apr 9, 2024 | 46.63 | 46.77 | 45.40 | 46.14 | 46.14 | 2,952,300 |
Apr 8, 2024 | 45.62 | 47.44 | 45.62 | 46.75 | 46.75 | 3,440,400 |
Apr 5, 2024 | 45.30 | 45.69 | 45.00 | 45.49 | 45.49 | 5,388,200 |
Apr 4, 2024 | 47.25 | 47.44 | 45.10 | 45.17 | 45.17 | 3,331,500 |
Apr 3, 2024 | 48.13 | 48.39 | 46.34 | 46.48 | 46.48 | 2,444,500 |
Apr 2, 2024 | 49.60 | 49.76 | 48.05 | 48.25 | 48.25 | 2,053,600 |
Apr 1, 2024 | 50.01 | 50.34 | 49.17 | 50.21 | 50.21 | 2,512,900 |
Mar 28, 2024 | 49.55 | 50.17 | 49.30 | 50.02 | 50.02 | 2,257,400 |
Mar 27, 2024 | 48.21 | 49.46 | 47.88 | 49.45 | 49.45 | 1,805,000 |
Mar 26, 2024 | 47.02 | 48.32 | 46.98 | 47.98 | 47.98 | 2,360,800 |
Mar 25, 2024 | 46.90 | 47.37 | 46.44 | 46.80 | 46.80 | 1,867,400 |
Mar 22, 2024 | 47.77 | 47.95 | 46.46 | 46.75 | 46.75 | 1,831,400 |
Mar 21, 2024 | 48.00 | 48.67 | 47.93 | 48.27 | 48.27 | 1,666,700 |
Mar 20, 2024 | 47.47 | 48.16 | 46.83 | 48.10 | 48.10 | 1,727,700 |
Mar 19, 2024 | 46.37 | 47.60 | 46.30 | 47.48 | 47.48 | 2,220,100 |
Mar 18, 2024 | 45.99 | 46.68 | 45.64 | 46.37 | 46.37 | 3,653,400 |
Mar 15, 2024 | 45.29 | 45.90 | 45.05 | 45.63 | 45.63 | 3,715,700 |
Mar 14, 2024 | 45.74 | 46.32 | 45.22 | 45.90 | 45.90 | 2,413,200 |
Mar 13, 2024 | 45.68 | 46.04 | 45.57 | 45.67 | 45.67 | 1,798,600 |
Mar 12, 2024 | 45.28 | 46.14 | 45.16 | 45.59 | 45.59 | 2,183,100 |
Mar 11, 2024 | 44.53 | 45.38 | 44.04 | 45.35 | 45.35 | 2,023,800 |
Mar 8, 2024 | 44.29 | 44.98 | 43.96 | 44.76 | 44.76 | 2,186,500 |
Mar 7, 2024 | 45.09 | 45.29 | 43.54 | 43.79 | 43.79 | 2,709,400 |
Mar 6, 2024 | 45.48 | 45.70 | 44.42 | 44.78 | 44.78 | 2,425,500 |
Mar 5, 2024 | 45.40 | 45.62 | 44.61 | 45.10 | 45.10 | 4,637,400 |
Mar 4, 2024 | 45.89 | 47.04 | 45.65 | 45.65 | 45.65 | 4,976,600 |
Mar 1, 2024 | 45.10 | 47.21 | 45.10 | 45.68 | 45.68 | 4,123,700 |
Feb 29, 2024 | 45.02 | 46.71 | 44.55 | 45.70 | 45.70 | 7,871,600 |
Feb 28, 2024 | 46.81 | 48.43 | 46.78 | 48.33 | 48.33 | 3,907,900 |
Feb 27, 2024 | 46.71 | 47.60 | 46.58 | 47.41 | 47.41 | 3,091,000 |
Feb 26, 2024 | 47.10 | 47.34 | 46.16 | 46.50 | 46.50 | 2,751,300 |
Feb 23, 2024 | 47.25 | 47.55 | 46.70 | 47.25 | 47.25 | 1,919,000 |
Feb 22, 2024 | 0.20 Dividend | |||||
Feb 22, 2024 | 46.71 | 47.03 | 46.41 | 46.69 | 46.69 | 2,037,500 |
Feb 21, 2024 | 47.18 | 47.37 | 46.09 | 46.42 | 46.22 | 2,954,400 |
Feb 20, 2024 | 45.02 | 47.60 | 45.02 | 47.36 | 47.16 | 4,162,300 |
Feb 16, 2024 | 45.31 | 45.93 | 44.96 | 45.40 | 45.20 | 1,721,400 |
Feb 15, 2024 | 44.78 | 45.91 | 44.42 | 45.50 | 45.30 | 2,060,100 |
Feb 14, 2024 | 43.72 | 43.98 | 42.95 | 43.88 | 43.69 | 2,204,400 |
Feb 13, 2024 | 43.82 | 44.10 | 42.77 | 43.27 | 43.08 | 1,978,100 |
Feb 12, 2024 | 44.95 | 45.07 | 44.29 | 44.74 | 44.55 | 2,298,500 |
Feb 9, 2024 | 44.49 | 44.78 | 43.79 | 44.72 | 44.53 | 1,942,300 |
Feb 8, 2024 | 44.21 | 44.74 | 43.70 | 44.37 | 44.18 | 2,120,100 |
Feb 7, 2024 | 43.40 | 44.18 | 42.79 | 44.09 | 43.90 | 1,888,300 |
Feb 6, 2024 | 42.71 | 43.19 | 42.06 | 43.14 | 42.95 | 2,137,900 |
Feb 5, 2024 | 42.92 | 43.18 | 42.13 | 42.79 | 42.61 | 1,742,800 |
Feb 2, 2024 | 43.12 | 44.04 | 42.28 | 43.45 | 43.26 | 2,054,000 |
Feb 1, 2024 | 42.90 | 43.93 | 42.44 | 43.51 | 43.32 | 2,639,000 |
Jan 31, 2024 | 43.50 | 43.98 | 42.65 | 42.66 | 42.48 | 3,007,300 |
Jan 30, 2024 | 43.04 | 43.68 | 43.04 | 43.65 | 43.46 | 2,920,900 |
Jan 29, 2024 | 42.38 | 43.55 | 42.38 | 43.32 | 43.13 | 2,473,100 |
Jan 26, 2024 | 41.99 | 42.67 | 41.74 | 42.44 | 42.26 | 1,774,200 |
Jan 25, 2024 | 41.68 | 41.99 | 40.91 | 41.66 | 41.48 | 2,103,400 |
Jan 24, 2024 | 41.87 | 42.07 | 41.07 | 41.14 | 40.96 | 2,150,700 |
Jan 23, 2024 | 42.62 | 42.88 | 41.22 | 41.44 | 41.26 | 2,963,300 |
Jan 22, 2024 | 42.69 | 42.98 | 42.02 | 42.04 | 41.86 | 2,586,600 |
Jan 19, 2024 | 42.64 | 42.94 | 41.96 | 42.43 | 42.25 | 2,254,100 |
Jan 18, 2024 | 42.74 | 43.00 | 41.83 | 42.55 | 42.37 | 3,110,700 |
Jan 17, 2024 | 42.66 | 43.29 | 42.49 | 42.81 | 42.63 | 2,560,000 |
Jan 16, 2024 | 41.97 | 43.17 | 41.37 | 43.14 | 42.95 | 3,778,300 |
Jan 12, 2024 | 43.64 | 43.67 | 42.20 | 42.21 | 42.03 | 2,456,200 |
Jan 11, 2024 | 43.87 | 43.97 | 42.67 | 43.10 | 42.91 | 4,215,700 |
Jan 10, 2024 | 44.83 | 45.14 | 44.09 | 44.13 | 43.94 | 3,236,800 |
Jan 9, 2024 | 45.51 | 46.00 | 44.89 | 45.00 | 44.81 | 2,795,600 |
Jan 8, 2024 | 44.67 | 45.93 | 44.10 | 45.65 | 45.45 | 3,671,800 |
Jan 5, 2024 | 43.50 | 45.15 | 43.23 | 44.71 | 44.52 | 5,444,000 |
Jan 4, 2024 | 43.29 | 44.00 | 43.04 | 43.44 | 43.25 | 2,735,900 |
Jan 3, 2024 | 44.01 | 44.17 | 42.33 | 43.59 | 43.40 | 3,329,700 |
Jan 2, 2024 | 42.62 | 44.98 | 42.60 | 44.75 | 44.56 | 4,536,200 |
Dec 29, 2023 | 42.95 | 43.68 | 42.95 | 43.16 | 42.97 | 2,367,700 |
Dec 28, 2023 | 42.63 | 43.24 | 42.63 | 43.13 | 42.94 | 1,855,200 |
Dec 27, 2023 | 42.50 | 42.86 | 42.20 | 42.71 | 42.53 | 2,377,900 |
Dec 26, 2023 | 43.19 | 43.46 | 42.41 | 42.51 | 42.33 | 2,893,400 |
Dec 22, 2023 | 43.25 | 44.07 | 42.79 | 43.09 | 42.90 | 2,848,000 |
Dec 21, 2023 | 42.74 | 43.75 | 42.49 | 43.72 | 43.53 | 2,617,500 |
Dec 20, 2023 | 42.18 | 43.40 | 41.97 | 42.11 | 41.93 | 2,884,600 |
Dec 19, 2023 | 41.79 | 42.71 | 41.33 | 42.49 | 42.31 | 2,418,300 |
Dec 18, 2023 | 41.35 | 41.87 | 40.53 | 41.45 | 41.27 | 3,248,300 |
Dec 15, 2023 | 41.88 | 41.96 | 40.92 | 41.24 | 41.06 | 4,399,500 |
Dec 14, 2023 | 41.77 | 42.17 | 40.81 | 41.71 | 41.53 | 3,899,500 |
Dec 13, 2023 | 38.50 | 40.30 | 38.02 | 40.16 | 39.99 | 4,535,600 |
Dec 12, 2023 | 38.53 | 39.41 | 38.40 | 38.79 | 38.62 | 2,593,200 |
Dec 11, 2023 | 38.00 | 39.18 | 37.81 | 38.79 | 38.62 | 4,429,600 |
Dec 8, 2023 | 36.99 | 37.68 | 36.91 | 37.57 | 37.41 | 3,563,900 |
Dec 7, 2023 | 36.99 | 37.30 | 36.35 | 37.01 | 36.85 | 3,410,100 |
Dec 6, 2023 | 35.75 | 37.15 | 35.61 | 36.99 | 36.83 | 5,482,100 |
Dec 5, 2023 | 36.39 | 36.81 | 35.00 | 35.25 | 35.10 | 3,767,500 |
Dec 4, 2023 | 33.67 | 36.92 | 33.67 | 36.90 | 36.74 | 7,546,500 |
Dec 1, 2023 | 32.83 | 33.92 | 32.49 | 33.89 | 33.74 | 3,141,100 |
Nov 30, 2023 | 32.17 | 32.85 | 31.85 | 32.62 | 32.48 | 3,219,900 |
Nov 29, 2023 | 31.50 | 32.47 | 31.34 | 32.05 | 31.91 | 3,763,500 |
Nov 28, 2023 | 30.23 | 31.31 | 30.10 | 31.27 | 31.14 | 2,756,700 |
Nov 27, 2023 | 29.90 | 30.41 | 29.73 | 30.33 | 30.20 | 2,790,600 |
Nov 24, 2023 | 29.71 | 30.19 | 29.68 | 30.03 | 29.90 | 1,496,500 |
Nov 22, 2023 | 29.71 | 29.87 | 29.40 | 29.61 | 29.48 | 3,035,600 |
Nov 21, 2023 | 28.61 | 29.77 | 28.53 | 29.67 | 29.54 | 3,892,100 |
Nov 20, 2023 | 29.71 | 29.79 | 28.81 | 29.06 | 28.93 | 6,344,300 |
Nov 17, 2023 | 30.48 | 30.75 | 29.04 | 29.36 | 29.23 | 6,963,300 |
Nov 16, 2023 | 0.20 Dividend | |||||
Nov 16, 2023 | 30.87 | 32.91 | 30.03 | 30.10 | 29.97 | 6,198,000 |
Nov 15, 2023 | 32.20 | 33.40 | 32.10 | 32.50 | 32.16 | 6,079,500 |
Nov 14, 2023 | 30.84 | 32.23 | 30.74 | 31.51 | 31.18 | 5,010,000 |
Nov 13, 2023 | 30.75 | 30.91 | 29.47 | 29.73 | 29.42 | 4,072,400 |
Nov 10, 2023 | 30.98 | 31.09 | 30.36 | 31.04 | 30.72 | 3,186,800 |
Nov 9, 2023 | 31.81 | 31.81 | 30.64 | 30.77 | 30.45 | 2,348,900 |
Nov 8, 2023 | 31.46 | 32.22 | 31.31 | 31.60 | 31.27 | 2,669,200 |
Nov 7, 2023 | 31.42 | 31.98 | 31.42 | 31.54 | 31.21 | 1,870,300 |
Nov 6, 2023 | 32.45 | 32.84 | 31.30 | 31.50 | 31.17 | 2,935,900 |
Nov 3, 2023 | 31.30 | 32.78 | 31.15 | 32.59 | 32.25 | 4,591,900 |
Nov 2, 2023 | 30.45 | 30.85 | 30.36 | 30.67 | 30.35 | 2,922,900 |
Nov 1, 2023 | 29.81 | 29.89 | 29.06 | 29.71 | 29.40 | 2,699,600 |
Oct 31, 2023 | 29.25 | 29.83 | 28.90 | 29.65 | 29.34 | 2,899,600 |
Oct 30, 2023 | 28.38 | 29.38 | 28.30 | 29.18 | 28.88 | 2,699,300 |
Oct 27, 2023 | 28.72 | 29.44 | 28.14 | 28.29 | 27.99 | 3,061,000 |
Oct 26, 2023 | 27.50 | 28.87 | 27.30 | 28.69 | 28.39 | 3,641,200 |
Oct 25, 2023 | 28.76 | 28.91 | 27.87 | 28.12 | 27.83 | 3,142,000 |
Oct 24, 2023 | 28.90 | 29.30 | 28.39 | 28.84 | 28.54 | 5,169,600 |
Oct 23, 2023 | 30.76 | 30.76 | 29.51 | 29.56 | 29.25 | 5,811,900 |
Oct 20, 2023 | 30.88 | 31.12 | 30.14 | 31.10 | 30.78 | 3,586,700 |
Oct 19, 2023 | 32.03 | 32.31 | 30.55 | 30.71 | 30.39 | 2,908,800 |
Oct 18, 2023 | 32.17 | 32.74 | 32.00 | 32.02 | 31.69 | 2,273,100 |
Oct 17, 2023 | 31.47 | 32.71 | 31.47 | 32.60 | 32.26 | 3,288,900 |
Oct 16, 2023 | 30.54 | 31.55 | 30.43 | 31.38 | 31.05 | 2,969,400 |
Oct 13, 2023 | 30.64 | 30.64 | 30.03 | 30.20 | 29.88 | 2,348,700 |
Oct 12, 2023 | 31.17 | 31.17 | 30.08 | 30.75 | 30.43 | 2,757,200 |
Oct 11, 2023 | 31.40 | 31.85 | 30.73 | 31.11 | 30.79 | 2,906,100 |
Oct 10, 2023 | 31.30 | 32.07 | 31.04 | 31.45 | 31.12 | 3,034,800 |
Oct 9, 2023 | 31.63 | 31.73 | 30.76 | 31.04 | 30.72 | 4,392,000 |
Oct 6, 2023 | 32.24 | 32.66 | 31.53 | 32.10 | 31.77 | 2,168,100 |
Oct 5, 2023 | 32.65 | 32.68 | 31.99 | 32.36 | 32.02 | 2,116,300 |
Oct 4, 2023 | 32.41 | 32.83 | 32.14 | 32.68 | 32.34 | 2,368,700 |
Oct 3, 2023 | 33.27 | 33.38 | 32.26 | 32.44 | 32.10 | 2,509,300 |
Oct 2, 2023 | 33.77 | 34.19 | 33.44 | 33.57 | 33.22 | 3,162,500 |
Sep 29, 2023 | 33.57 | 34.21 | 33.55 | 33.80 | 33.45 | 2,837,000 |
Sep 28, 2023 | 32.23 | 33.53 | 32.14 | 33.21 | 32.86 | 3,667,700 |
Sep 27, 2023 | 31.88 | 32.47 | 31.88 | 32.15 | 31.81 | 2,704,400 |
Sep 26, 2023 | 32.85 | 33.05 | 31.62 | 31.70 | 31.37 | 4,702,300 |
Sep 25, 2023 | 32.68 | 33.35 | 32.58 | 33.07 | 32.72 | 2,061,200 |
Sep 22, 2023 | 34.22 | 34.55 | 32.77 | 33.11 | 32.76 | 3,219,700 |
Sep 21, 2023 | 34.78 | 34.99 | 34.06 | 34.07 | 33.71 | 2,702,800 |
Sep 20, 2023 | 35.63 | 35.83 | 34.89 | 34.99 | 34.62 | 1,404,700 |
Sep 19, 2023 | 35.95 | 36.12 | 34.95 | 35.18 | 34.81 | 2,925,600 |
Sep 18, 2023 | 36.05 | 36.36 | 35.23 | 36.09 | 35.71 | 2,131,800 |
Sep 15, 2023 | 36.17 | 36.96 | 35.87 | 36.28 | 35.90 | 3,147,400 |
Sep 14, 2023 | 36.06 | 36.56 | 35.73 | 36.32 | 35.94 | 2,374,500 |
Sep 13, 2023 | 37.07 | 37.12 | 35.81 | 35.88 | 35.51 | 2,539,600 |
Sep 12, 2023 | 36.22 | 37.59 | 36.22 | 37.25 | 36.86 | 3,819,300 |
Sep 11, 2023 | 37.11 | 37.37 | 36.46 | 36.46 | 36.08 | 2,824,700 |
Sep 8, 2023 | 37.19 | 37.19 | 36.08 | 36.50 | 36.12 | 3,467,000 |
Sep 7, 2023 | 37.07 | 37.41 | 36.78 | 37.09 | 36.70 | 4,631,700 |
Sep 6, 2023 | 37.19 | 37.70 | 36.89 | 37.34 | 36.95 | 3,276,200 |
Sep 5, 2023 | 37.91 | 38.34 | 37.35 | 37.63 | 37.24 | 3,999,000 |
Sep 1, 2023 | 37.06 | 38.20 | 36.58 | 38.15 | 37.75 | 3,335,100 |
Aug 31, 2023 | 38.04 | 38.19 | 36.80 | 36.87 | 36.49 | 5,739,500 |
Aug 30, 2023 | 37.00 | 38.21 | 36.89 | 38.11 | 37.71 | 3,178,000 |
Aug 29, 2023 | 36.06 | 37.10 | 35.86 | 37.08 | 36.69 | 3,850,700 |
Aug 28, 2023 | 34.92 | 35.88 | 34.84 | 35.84 | 35.47 | 4,715,400 |
Aug 25, 2023 | 34.72 | 34.96 | 34.18 | 34.84 | 34.48 | 3,979,000 |
Aug 24, 2023 | 35.56 | 35.74 | 33.60 | 34.59 | 34.23 | 6,215,500 |
Aug 23, 2023 | 34.40 | 36.95 | 33.36 | 36.25 | 35.87 | 7,694,800 |
Aug 22, 2023 | 36.39 | 36.42 | 34.75 | 34.94 | 34.58 | 5,543,700 |
Aug 21, 2023 | 36.46 | 37.24 | 36.46 | 36.72 | 36.34 | 3,533,400 |
Aug 18, 2023 | 35.70 | 36.80 | 35.55 | 36.52 | 36.14 | 2,249,700 |
Aug 17, 2023 | 0.20 Dividend | |||||
Aug 17, 2023 | 37.55 | 37.66 | 36.09 | 36.11 | 35.73 | 3,612,000 |
Aug 16, 2023 | 37.65 | 38.28 | 37.47 | 37.48 | 36.89 | 2,736,000 |
Aug 15, 2023 | 37.18 | 37.77 | 36.78 | 37.57 | 36.98 | 2,205,600 |
Aug 14, 2023 | 37.35 | 37.65 | 37.01 | 37.48 | 36.89 | 2,832,000 |
Aug 11, 2023 | 38.71 | 39.09 | 36.88 | 36.99 | 36.41 | 4,085,700 |
Aug 10, 2023 | 39.28 | 39.80 | 38.93 | 38.98 | 38.37 | 2,359,900 |
Aug 9, 2023 | 39.32 | 39.71 | 38.91 | 39.20 | 38.58 | 2,130,100 |
Aug 8, 2023 | 38.92 | 39.48 | 38.41 | 39.31 | 38.69 | 2,467,400 |
Aug 7, 2023 | 38.03 | 39.68 | 38.03 | 39.30 | 38.68 | 3,845,200 |
Aug 4, 2023 | 37.47 | 38.63 | 37.06 | 37.99 | 37.39 | 3,777,600 |
Aug 3, 2023 | 36.97 | 37.52 | 36.71 | 37.15 | 36.57 | 3,034,100 |
Aug 2, 2023 | 36.34 | 37.20 | 35.97 | 36.99 | 36.41 | 3,386,300 |
Aug 1, 2023 | 37.75 | 37.88 | 36.44 | 36.70 | 36.12 | 3,803,000 |
Jul 31, 2023 | 36.55 | 37.07 | 36.41 | 37.06 | 36.48 | 2,518,800 |
Jul 28, 2023 | 36.60 | 36.81 | 36.02 | 36.54 | 35.97 | 2,415,900 |
Jul 27, 2023 | 36.06 | 37.01 | 35.93 | 36.17 | 35.60 | 4,897,200 |
Jul 26, 2023 | 35.16 | 35.98 | 35.11 | 35.97 | 35.40 | 2,456,100 |
Jul 25, 2023 | 35.04 | 35.48 | 34.83 | 35.08 | 34.53 | 2,639,900 |
Jul 24, 2023 | 35.84 | 35.94 | 35.02 | 35.25 | 34.70 | 2,814,100 |
Jul 21, 2023 | 36.28 | 36.35 | 35.45 | 35.66 | 35.10 | 1,967,800 |
Jul 20, 2023 | 36.12 | 36.24 | 35.57 | 36.01 | 35.44 | 2,119,600 |
Jul 19, 2023 | 35.92 | 36.36 | 35.42 | 36.00 | 35.43 | 5,362,000 |
Jul 18, 2023 | 36.03 | 36.83 | 35.59 | 35.61 | 35.05 | 9,470,300 |
Jul 17, 2023 | 35.22 | 36.72 | 34.83 | 36.15 | 35.58 | 10,387,800 |
Jul 14, 2023 | 35.77 | 35.98 | 35.00 | 35.19 | 34.64 | 3,681,700 |
Jul 13, 2023 | 36.72 | 36.72 | 35.68 | 35.71 | 35.15 | 5,155,800 |
Jul 12, 2023 | 37.95 | 37.97 | 36.56 | 36.71 | 36.13 | 4,008,700 |
Jul 11, 2023 | 37.13 | 38.10 | 36.76 | 37.21 | 36.63 | 3,260,600 |
Jul 10, 2023 | 37.52 | 38.58 | 37.05 | 37.14 | 36.56 | 3,276,500 |
Jul 7, 2023 | 37.14 | 38.16 | 36.97 | 37.66 | 37.07 | 3,416,200 |
Jul 6, 2023 | 37.85 | 38.01 | 36.99 | 37.39 | 36.80 | 2,870,000 |
Jul 5, 2023 | 37.90 | 38.37 | 37.35 | 38.21 | 37.61 | 2,909,300 |
Jul 3, 2023 | 37.78 | 38.18 | 37.53 | 37.90 | 37.30 | 2,013,600 |
Jun 30, 2023 | 38.13 | 38.20 | 37.19 | 37.50 | 36.91 | 3,601,500 |
Jun 29, 2023 | 36.93 | 37.85 | 36.72 | 37.84 | 37.25 | 2,442,900 |
Jun 28, 2023 | 37.72 | 37.93 | 36.59 | 36.78 | 36.20 | 4,190,800 |
Jun 27, 2023 | 36.49 | 37.98 | 36.31 | 37.88 | 37.28 | 4,258,900 |
Jun 26, 2023 | 37.11 | 37.42 | 36.38 | 36.43 | 35.86 | 3,236,800 |
Jun 23, 2023 | 37.38 | 37.59 | 36.94 | 37.21 | 36.63 | 4,930,900 |
Jun 22, 2023 | 38.63 | 38.63 | 37.48 | 37.81 | 37.22 | 3,725,900 |
Jun 21, 2023 | 38.98 | 39.41 | 38.24 | 38.56 | 37.95 | 4,807,200 |
Jun 20, 2023 | 38.92 | 39.36 | 38.73 | 38.80 | 38.19 | 4,483,500 |
Jun 16, 2023 | 39.72 | 39.72 | 38.38 | 38.95 | 38.34 | 3,727,600 |
Jun 15, 2023 | 39.40 | 39.80 | 38.84 | 39.72 | 39.10 | 3,667,100 |
Jun 14, 2023 | 41.46 | 41.54 | 39.29 | 39.70 | 39.08 | 5,203,500 |
Jun 13, 2023 | 42.24 | 42.32 | 40.83 | 41.13 | 40.48 | 4,591,900 |
Jun 12, 2023 | 42.31 | 42.75 | 41.71 | 41.81 | 41.15 | 3,618,100 |
Jun 9, 2023 | 42.22 | 43.11 | 42.05 | 42.23 | 41.57 | 4,475,000 |
Jun 8, 2023 | 41.29 | 43.02 | 41.10 | 42.00 | 41.34 | 4,670,600 |
Jun 7, 2023 | 40.55 | 41.61 | 40.40 | 41.19 | 40.54 | 3,381,000 |
Jun 6, 2023 | 39.43 | 40.53 | 39.02 | 40.38 | 39.75 | 3,346,500 |
Jun 5, 2023 | 37.76 | 39.95 | 37.76 | 39.80 | 39.17 | 4,747,600 |
Jun 2, 2023 | 36.87 | 37.97 | 36.45 | 37.71 | 37.12 | 3,298,800 |
Jun 1, 2023 | 0.20 Dividend | |||||
Jun 1, 2023 | 35.00 | 36.33 | 34.55 | 36.15 | 35.58 | 3,342,400 |
May 31, 2023 | 35.97 | 36.21 | 34.45 | 35.24 | 34.49 | 4,404,700 |
May 30, 2023 | 37.09 | 37.24 | 36.07 | 36.29 | 35.52 | 3,196,500 |
May 26, 2023 | 36.19 | 37.01 | 36.10 | 36.89 | 36.10 | 1,956,200 |
May 25, 2023 | 38.00 | 38.56 | 36.60 | 36.64 | 35.86 | 2,739,400 |
May 24, 2023 | 38.80 | 39.10 | 38.11 | 38.23 | 37.42 | 3,666,200 |
May 23, 2023 | 38.11 | 39.29 | 37.91 | 38.51 | 37.69 | 4,032,900 |
May 22, 2023 | 37.07 | 38.34 | 36.66 | 38.12 | 37.31 | 4,183,500 |
May 19, 2023 | 36.92 | 37.73 | 36.74 | 37.03 | 36.24 | 5,618,500 |
May 18, 2023 | 36.91 | 37.83 | 36.21 | 37.67 | 36.87 | 9,977,800 |
May 17, 2023 | 32.71 | 34.29 | 32.71 | 34.02 | 33.30 | 6,040,800 |
May 16, 2023 | 33.34 | 33.54 | 32.45 | 32.60 | 31.91 | 3,048,800 |
May 15, 2023 | 33.25 | 33.77 | 33.10 | 33.62 | 32.90 | 4,371,800 |
May 12, 2023 | 32.50 | 33.03 | 32.02 | 33.00 | 32.30 | 3,551,300 |
May 11, 2023 | 31.83 | 32.28 | 31.69 | 32.23 | 31.54 | 2,074,000 |
May 10, 2023 | 32.63 | 32.70 | 31.22 | 31.83 | 31.15 | 2,972,500 |
May 9, 2023 | 32.14 | 32.51 | 31.79 | 32.24 | 31.55 | 2,210,200 |
May 8, 2023 | 33.61 | 33.87 | 32.49 | 32.61 | 31.92 | 3,774,100 |
May 5, 2023 | 33.97 | 34.45 | 33.37 | 33.71 | 32.99 | 5,333,900 |
May 4, 2023 | 34.47 | 34.57 | 33.30 | 33.47 | 32.76 | 2,055,800 |
May 3, 2023 | 34.66 | 35.10 | 34.17 | 34.32 | 33.59 | 2,510,500 |
May 2, 2023 | 34.55 | 34.72 | 33.68 | 34.60 | 33.86 | 3,100,200 |
May 1, 2023 | 35.29 | 35.64 | 34.67 | 34.86 | 34.12 | 2,643,500 |
Apr 28, 2023 | 34.54 | 35.17 | 34.40 | 35.10 | 34.35 | 3,239,600 |
Apr 27, 2023 | 34.61 | 35.39 | 34.58 | 34.77 | 34.03 | 3,798,100 |
Apr 26, 2023 | 34.77 | 35.11 | 34.37 | 34.55 | 33.81 | 3,978,300 |
Related Tickers
BBW Build-A-Bear Workshop, Inc.
29.33
+0.14%
FIVE Five Below, Inc.
150.63
-0.15%
ASO Academy Sports and Outdoors, Inc.
60.35
+2.17%
DKS DICK'S Sporting Goods, Inc.
206.77
+1.25%
SBH Sally Beauty Holdings, Inc.
11.07
+1.79%
WSM Williams-Sonoma, Inc.
282.56
+0.31%
FLWS 1-800-FLOWERS.COM, Inc.
9.31
+1.75%
MNSO MINISO Group Holding Limited
23.31
+4.91%
BBY Best Buy Co., Inc.
76.09
+1.13%
AZO AutoZone, Inc.
2,946.12
+0.03%