NYSE - Delayed Quote • USD
Brookfield Infrastructure Corporation (BIPC)
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 | 31.60 | 31.83 | 31.20 | 31.78 | 31.78 | 458,900 |
Apr 23, 2024 | 31.30 | 32.06 | 31.30 | 31.68 | 31.68 | 537,000 |
Apr 22, 2024 | 30.88 | 31.81 | 30.74 | 31.30 | 31.30 | 553,400 |
Apr 19, 2024 | 29.79 | 30.97 | 29.79 | 30.87 | 30.87 | 742,400 |
Apr 18, 2024 | 29.72 | 30.10 | 29.43 | 29.91 | 29.91 | 799,000 |
Apr 17, 2024 | 29.11 | 30.06 | 28.92 | 29.66 | 29.66 | 1,135,400 |
Apr 16, 2024 | 29.14 | 29.24 | 28.47 | 28.90 | 28.90 | 1,345,500 |
Apr 15, 2024 | 30.03 | 30.30 | 29.09 | 29.37 | 29.37 | 1,231,700 |
Apr 12, 2024 | 30.71 | 30.95 | 29.88 | 30.06 | 30.06 | 869,800 |
Apr 11, 2024 | 31.78 | 31.92 | 30.95 | 30.97 | 30.97 | 1,587,400 |
Apr 10, 2024 | 32.70 | 32.99 | 31.46 | 31.71 | 31.71 | 952,400 |
Apr 9, 2024 | 33.73 | 34.01 | 33.37 | 33.55 | 33.55 | 381,000 |
Apr 8, 2024 | 33.84 | 33.93 | 33.13 | 33.41 | 33.41 | 558,500 |
Apr 5, 2024 | 32.80 | 33.72 | 32.64 | 33.67 | 33.67 | 587,300 |
Apr 4, 2024 | 33.96 | 34.05 | 33.01 | 33.02 | 33.02 | 515,000 |
Apr 3, 2024 | 34.47 | 34.89 | 33.30 | 33.49 | 33.49 | 976,300 |
Apr 2, 2024 | 35.20 | 35.30 | 34.18 | 34.80 | 34.80 | 684,800 |
Apr 1, 2024 | 36.05 | 36.08 | 35.28 | 35.65 | 35.65 | 333,500 |
Mar 28, 2024 | 35.19 | 36.31 | 35.10 | 36.04 | 36.04 | 900,700 |
Mar 27, 2024 | 34.54 | 35.35 | 34.31 | 35.19 | 35.19 | 385,000 |
Mar 26, 2024 | 34.42 | 34.90 | 34.05 | 34.23 | 34.23 | 332,000 |
Mar 25, 2024 | 34.30 | 34.40 | 33.94 | 34.14 | 34.14 | 336,600 |
Mar 22, 2024 | 34.60 | 34.69 | 33.93 | 34.19 | 34.19 | 401,500 |
Mar 21, 2024 | 34.56 | 35.00 | 34.12 | 34.46 | 34.46 | 487,600 |
Mar 20, 2024 | 33.42 | 34.66 | 33.42 | 34.42 | 34.42 | 688,200 |
Mar 19, 2024 | 33.16 | 34.07 | 32.92 | 33.66 | 33.66 | 366,700 |
Mar 18, 2024 | 33.78 | 33.80 | 33.25 | 33.30 | 33.30 | 410,100 |
Mar 15, 2024 | 33.07 | 34.24 | 32.98 | 33.89 | 33.89 | 1,024,000 |
Mar 14, 2024 | 34.00 | 34.18 | 32.84 | 33.09 | 33.09 | 1,023,200 |
Mar 13, 2024 | 34.16 | 34.70 | 34.00 | 34.14 | 34.14 | 463,300 |
Mar 12, 2024 | 34.50 | 35.00 | 34.03 | 34.14 | 34.14 | 360,300 |
Mar 11, 2024 | 35.12 | 35.42 | 34.10 | 34.67 | 34.67 | 423,300 |
Mar 8, 2024 | 34.75 | 35.72 | 34.74 | 35.26 | 35.26 | 443,400 |
Mar 7, 2024 | 35.10 | 35.22 | 34.33 | 34.72 | 34.72 | 477,400 |
Mar 6, 2024 | 34.90 | 35.00 | 33.88 | 34.60 | 34.60 | 383,500 |
Mar 5, 2024 | 34.18 | 34.32 | 33.67 | 34.28 | 34.28 | 514,300 |
Mar 4, 2024 | 33.78 | 34.30 | 33.20 | 33.89 | 33.89 | 326,000 |
Mar 1, 2024 | 33.18 | 33.91 | 32.51 | 33.81 | 33.81 | 356,500 |
Feb 29, 2024 | 33.16 | 34.07 | 32.74 | 33.17 | 33.17 | 540,800 |
Feb 28, 2024 | 0.41 Dividend | |||||
Feb 28, 2024 | 33.01 | 33.16 | 32.61 | 32.64 | 32.64 | 410,100 |
Feb 27, 2024 | 34.60 | 34.88 | 33.50 | 33.53 | 33.12 | 499,500 |
Feb 26, 2024 | 35.54 | 35.54 | 34.14 | 34.40 | 33.98 | 464,900 |
Feb 23, 2024 | 35.66 | 36.21 | 35.52 | 35.67 | 35.24 | 422,800 |
Feb 22, 2024 | 37.04 | 37.19 | 35.72 | 35.81 | 35.38 | 364,900 |
Feb 21, 2024 | 36.77 | 37.36 | 36.74 | 37.11 | 36.66 | 411,300 |
Feb 20, 2024 | 36.31 | 36.94 | 36.02 | 36.81 | 36.37 | 346,600 |
Feb 16, 2024 | 35.89 | 36.58 | 35.78 | 36.52 | 36.08 | 364,400 |
Feb 15, 2024 | 35.31 | 36.56 | 35.31 | 36.26 | 35.82 | 519,600 |
Feb 14, 2024 | 34.91 | 35.24 | 34.39 | 35.15 | 34.73 | 421,100 |
Feb 13, 2024 | 35.57 | 35.83 | 34.07 | 34.54 | 34.12 | 926,500 |
Feb 12, 2024 | 36.32 | 37.39 | 36.29 | 36.77 | 36.33 | 598,000 |
Feb 9, 2024 | 36.15 | 36.30 | 35.52 | 36.29 | 35.85 | 354,000 |
Feb 8, 2024 | 36.05 | 36.21 | 35.47 | 35.94 | 35.51 | 333,800 |
Feb 7, 2024 | 36.57 | 36.72 | 35.77 | 36.10 | 35.66 | 462,400 |
Feb 6, 2024 | 35.89 | 36.68 | 35.50 | 36.48 | 36.04 | 403,000 |
Feb 5, 2024 | 35.48 | 36.04 | 35.04 | 35.89 | 35.46 | 592,200 |
Feb 2, 2024 | 35.27 | 36.19 | 35.15 | 36.04 | 35.60 | 563,800 |
Feb 1, 2024 | 35.67 | 36.34 | 34.78 | 36.02 | 35.58 | 643,500 |
Jan 31, 2024 | 36.00 | 36.20 | 34.86 | 35.01 | 34.59 | 634,200 |
Jan 30, 2024 | 35.62 | 35.93 | 35.27 | 35.75 | 35.32 | 402,800 |
Jan 29, 2024 | 35.21 | 36.34 | 34.83 | 35.96 | 35.53 | 556,800 |
Jan 26, 2024 | 35.70 | 35.95 | 34.93 | 34.93 | 34.51 | 432,700 |
Jan 25, 2024 | 35.35 | 35.77 | 34.92 | 35.50 | 35.07 | 596,700 |
Jan 24, 2024 | 36.48 | 36.48 | 34.60 | 34.71 | 34.29 | 548,000 |
Jan 23, 2024 | 35.47 | 35.96 | 35.11 | 35.58 | 35.15 | 449,300 |
Jan 22, 2024 | 34.95 | 35.71 | 34.71 | 35.12 | 34.70 | 523,400 |
Jan 19, 2024 | 34.17 | 34.74 | 33.50 | 34.70 | 34.28 | 507,400 |
Jan 18, 2024 | 33.93 | 34.29 | 33.63 | 34.07 | 33.66 | 510,000 |
Jan 17, 2024 | 34.29 | 34.49 | 33.37 | 33.85 | 33.44 | 552,500 |
Jan 16, 2024 | 34.74 | 35.36 | 34.49 | 34.97 | 34.55 | 533,600 |
Jan 12, 2024 | 36.09 | 36.45 | 34.77 | 34.98 | 34.56 | 347,900 |
Jan 11, 2024 | 35.84 | 35.96 | 34.83 | 35.49 | 35.06 | 560,300 |
Jan 10, 2024 | 35.19 | 36.27 | 35.18 | 35.98 | 35.55 | 464,000 |
Jan 9, 2024 | 35.75 | 35.76 | 34.79 | 35.28 | 34.85 | 588,600 |
Jan 8, 2024 | 35.15 | 36.41 | 34.54 | 36.26 | 35.82 | 651,100 |
Jan 5, 2024 | 34.61 | 35.40 | 34.29 | 34.75 | 34.33 | 375,900 |
Jan 4, 2024 | 34.93 | 35.07 | 34.59 | 34.70 | 34.28 | 337,900 |
Jan 3, 2024 | 35.03 | 35.20 | 34.67 | 34.73 | 34.31 | 470,500 |
Jan 2, 2024 | 34.85 | 36.21 | 34.85 | 35.28 | 34.85 | 733,800 |
Dec 29, 2023 | 35.07 | 35.45 | 34.88 | 35.28 | 34.85 | 671,400 |
Dec 28, 2023 | 35.01 | 35.62 | 34.95 | 35.40 | 34.97 | 499,900 |
Dec 27, 2023 | 35.85 | 36.11 | 35.31 | 35.35 | 34.92 | 484,500 |
Dec 26, 2023 | 35.84 | 36.08 | 35.62 | 35.96 | 35.53 | 369,100 |
Dec 22, 2023 | 35.66 | 36.31 | 35.47 | 35.62 | 35.19 | 675,400 |
Dec 21, 2023 | 34.89 | 35.76 | 34.82 | 35.58 | 35.15 | 602,700 |
Dec 20, 2023 | 34.70 | 35.54 | 34.60 | 34.66 | 34.24 | 750,400 |
Dec 19, 2023 | 35.20 | 35.92 | 34.64 | 34.90 | 34.48 | 641,700 |
Dec 18, 2023 | 34.73 | 35.10 | 34.15 | 34.78 | 34.36 | 639,100 |
Dec 15, 2023 | 36.00 | 36.00 | 34.62 | 34.91 | 34.49 | 1,308,100 |
Dec 14, 2023 | 34.52 | 35.95 | 34.33 | 35.94 | 35.51 | 915,600 |
Dec 13, 2023 | 32.82 | 33.82 | 31.82 | 33.76 | 33.35 | 811,400 |
Dec 12, 2023 | 33.00 | 33.00 | 31.86 | 32.68 | 32.29 | 620,300 |
Dec 11, 2023 | 32.58 | 32.94 | 32.37 | 32.90 | 32.50 | 682,300 |
Dec 8, 2023 | 32.47 | 32.97 | 32.36 | 32.81 | 32.41 | 502,300 |
Dec 7, 2023 | 32.50 | 32.60 | 31.78 | 32.56 | 32.17 | 645,200 |
Dec 6, 2023 | 32.02 | 32.56 | 31.81 | 32.25 | 31.86 | 723,800 |
Dec 5, 2023 | 32.82 | 32.99 | 31.61 | 31.72 | 31.34 | 650,800 |
Dec 4, 2023 | 32.46 | 33.45 | 32.24 | 32.94 | 32.54 | 721,100 |
Dec 1, 2023 | 31.20 | 33.18 | 31.14 | 32.88 | 32.48 | 913,500 |
Nov 30, 2023 | 31.40 | 31.40 | 30.19 | 31.06 | 30.68 | 877,000 |
Nov 29, 2023 | 0.38 Dividend | |||||
Nov 29, 2023 | 31.85 | 32.28 | 30.98 | 31.39 | 31.01 | 840,200 |
Nov 28, 2023 | 31.75 | 32.48 | 31.75 | 31.99 | 31.23 | 707,200 |
Nov 27, 2023 | 31.94 | 32.19 | 31.49 | 31.83 | 31.07 | 685,000 |
Nov 24, 2023 | 31.87 | 32.35 | 31.73 | 32.16 | 31.39 | 340,800 |
Nov 22, 2023 | 31.61 | 32.04 | 31.20 | 31.72 | 30.96 | 595,700 |
Nov 21, 2023 | 31.62 | 31.89 | 31.05 | 31.33 | 30.58 | 499,800 |
Nov 20, 2023 | 31.76 | 32.32 | 31.15 | 31.83 | 31.07 | 977,500 |
Nov 17, 2023 | 31.91 | 32.13 | 31.49 | 31.72 | 30.96 | 711,400 |
Nov 16, 2023 | 31.63 | 31.96 | 31.22 | 31.74 | 30.98 | 947,300 |
Nov 15, 2023 | 30.55 | 31.92 | 30.55 | 31.81 | 31.05 | 1,119,100 |
Nov 14, 2023 | 30.36 | 30.76 | 29.85 | 30.68 | 29.95 | 1,117,300 |
Nov 13, 2023 | 29.53 | 29.73 | 29.00 | 29.18 | 28.48 | 635,600 |
Nov 10, 2023 | 29.73 | 30.07 | 29.05 | 29.62 | 28.91 | 806,000 |
Nov 9, 2023 | 31.15 | 31.15 | 29.58 | 29.69 | 28.98 | 705,400 |
Nov 8, 2023 | 30.04 | 31.06 | 29.62 | 31.01 | 30.27 | 1,277,200 |
Nov 7, 2023 | 30.84 | 30.84 | 29.77 | 29.97 | 29.25 | 973,000 |
Nov 6, 2023 | 30.53 | 31.31 | 30.50 | 31.07 | 30.33 | 1,106,600 |
Nov 3, 2023 | 31.66 | 31.66 | 30.11 | 30.62 | 29.89 | 1,608,900 |
Nov 2, 2023 | 28.74 | 31.10 | 28.74 | 30.74 | 30.01 | 1,881,600 |
Nov 1, 2023 | 26.25 | 28.46 | 25.86 | 28.43 | 27.75 | 1,621,300 |
Oct 31, 2023 | 25.94 | 26.15 | 25.54 | 25.76 | 25.14 | 1,039,400 |
Oct 30, 2023 | 26.21 | 26.63 | 25.48 | 26.06 | 25.44 | 1,052,500 |
Oct 27, 2023 | 26.93 | 27.03 | 25.66 | 25.92 | 25.30 | 1,753,800 |
Oct 26, 2023 | 27.70 | 28.11 | 26.94 | 27.03 | 26.38 | 2,056,300 |
Oct 25, 2023 | 29.00 | 29.40 | 27.10 | 27.55 | 26.89 | 1,930,400 |
Oct 24, 2023 | 29.60 | 29.88 | 29.17 | 29.27 | 28.57 | 1,692,700 |
Oct 23, 2023 | 29.39 | 30.34 | 29.37 | 29.46 | 28.76 | 861,200 |
Oct 20, 2023 | 29.15 | 29.74 | 29.13 | 29.70 | 28.99 | 953,100 |
Oct 19, 2023 | 30.21 | 30.28 | 28.97 | 29.25 | 28.55 | 863,200 |
Oct 18, 2023 | 30.49 | 30.62 | 29.88 | 30.33 | 29.60 | 718,100 |
Oct 17, 2023 | 30.55 | 31.36 | 30.55 | 30.66 | 29.93 | 728,200 |
Oct 16, 2023 | 31.15 | 31.38 | 30.13 | 30.78 | 30.04 | 1,853,200 |
Oct 13, 2023 | 33.59 | 33.59 | 30.79 | 30.98 | 30.24 | 1,530,700 |
Oct 12, 2023 | 33.99 | 34.13 | 33.21 | 33.33 | 32.53 | 970,500 |
Oct 11, 2023 | 34.14 | 34.42 | 33.77 | 34.12 | 33.30 | 687,400 |
Oct 10, 2023 | 33.57 | 34.03 | 33.17 | 33.87 | 33.06 | 1,729,700 |
Oct 9, 2023 | 32.57 | 33.67 | 32.39 | 33.17 | 32.38 | 1,038,200 |
Oct 6, 2023 | 33.29 | 33.41 | 31.97 | 33.25 | 32.46 | 2,244,200 |
Oct 5, 2023 | 33.18 | 34.28 | 33.16 | 33.68 | 32.87 | 1,317,300 |
Oct 4, 2023 | 32.95 | 33.38 | 32.43 | 33.31 | 32.51 | 1,095,100 |
Oct 3, 2023 | 32.97 | 33.23 | 32.66 | 32.95 | 32.16 | 892,000 |
Oct 2, 2023 | 35.25 | 35.35 | 32.95 | 33.30 | 32.50 | 1,037,600 |
Sep 29, 2023 | 36.68 | 36.79 | 35.19 | 35.34 | 34.50 | 1,036,200 |
Sep 28, 2023 | 35.79 | 36.37 | 35.34 | 36.20 | 35.33 | 2,083,100 |
Sep 27, 2023 | 37.50 | 37.83 | 35.31 | 35.62 | 34.77 | 4,102,200 |
Sep 26, 2023 | 37.52 | 37.73 | 37.12 | 37.42 | 36.53 | 1,317,500 |
Sep 25, 2023 | 37.43 | 37.80 | 37.43 | 37.62 | 36.72 | 512,600 |
Sep 22, 2023 | 37.28 | 37.63 | 37.10 | 37.50 | 36.60 | 947,100 |
Sep 21, 2023 | 36.80 | 37.46 | 36.76 | 37.13 | 36.24 | 909,400 |
Sep 20, 2023 | 37.43 | 37.58 | 36.99 | 37.11 | 36.22 | 1,099,600 |
Sep 19, 2023 | 37.85 | 38.00 | 37.25 | 37.26 | 36.37 | 575,000 |
Sep 18, 2023 | 37.73 | 37.88 | 37.24 | 37.72 | 36.82 | 575,500 |
Sep 15, 2023 | 38.39 | 38.58 | 37.74 | 37.83 | 36.93 | 1,666,600 |
Sep 14, 2023 | 37.73 | 38.77 | 37.73 | 38.45 | 37.53 | 781,000 |
Sep 13, 2023 | 37.35 | 37.62 | 36.83 | 37.55 | 36.65 | 596,500 |
Sep 12, 2023 | 37.31 | 37.97 | 37.19 | 37.53 | 36.63 | 525,900 |
Sep 11, 2023 | 36.69 | 37.69 | 36.67 | 37.55 | 36.65 | 524,700 |
Sep 8, 2023 | 37.14 | 37.23 | 36.50 | 36.51 | 35.64 | 449,000 |
Sep 7, 2023 | 36.40 | 36.99 | 36.10 | 36.75 | 35.87 | 482,100 |
Sep 6, 2023 | 37.35 | 37.35 | 36.21 | 36.48 | 35.61 | 681,800 |
Sep 5, 2023 | 38.24 | 38.24 | 36.89 | 37.55 | 36.65 | 635,700 |
Sep 1, 2023 | 39.04 | 39.37 | 38.19 | 38.36 | 37.44 | 574,200 |
Aug 31, 2023 | 39.08 | 39.08 | 38.52 | 38.85 | 37.92 | 563,800 |
Aug 30, 2023 | 0.38 Dividend | |||||
Aug 30, 2023 | 38.62 | 39.15 | 38.60 | 38.64 | 37.72 | 373,700 |
Aug 29, 2023 | 39.04 | 39.25 | 38.73 | 39.10 | 37.79 | 412,900 |
Aug 28, 2023 | 39.03 | 39.56 | 38.82 | 38.83 | 37.53 | 474,600 |
Aug 25, 2023 | 38.43 | 39.21 | 38.24 | 39.02 | 37.71 | 703,000 |
Aug 24, 2023 | 39.10 | 39.23 | 38.09 | 38.37 | 37.09 | 739,200 |
Aug 23, 2023 | 38.73 | 39.43 | 38.64 | 39.23 | 37.92 | 737,600 |
Aug 22, 2023 | 39.01 | 39.13 | 38.34 | 38.54 | 37.25 | 583,800 |
Aug 21, 2023 | 39.51 | 39.51 | 37.76 | 38.81 | 37.51 | 1,068,400 |
Aug 18, 2023 | 38.90 | 39.43 | 38.54 | 39.30 | 37.98 | 764,300 |
Aug 17, 2023 | 39.94 | 40.05 | 38.99 | 39.03 | 37.72 | 637,400 |
Aug 16, 2023 | 40.65 | 40.93 | 39.65 | 39.97 | 38.63 | 459,500 |
Aug 15, 2023 | 42.19 | 42.19 | 40.56 | 40.66 | 39.30 | 460,700 |
Aug 14, 2023 | 42.55 | 42.55 | 41.81 | 42.35 | 40.93 | 217,500 |
Aug 11, 2023 | 42.50 | 42.55 | 41.92 | 42.43 | 41.01 | 335,900 |
Aug 10, 2023 | 41.99 | 42.50 | 41.90 | 42.28 | 40.86 | 369,900 |
Aug 9, 2023 | 42.34 | 42.69 | 41.63 | 41.78 | 40.38 | 445,000 |
Aug 8, 2023 | 41.47 | 41.92 | 41.08 | 41.77 | 40.37 | 458,000 |
Aug 7, 2023 | 42.81 | 42.81 | 40.77 | 41.93 | 40.53 | 709,300 |
Aug 4, 2023 | 41.82 | 43.14 | 41.82 | 42.34 | 40.92 | 658,300 |
Aug 3, 2023 | 42.75 | 43.25 | 41.40 | 41.69 | 40.29 | 1,198,100 |
Aug 2, 2023 | 45.00 | 45.00 | 43.25 | 43.34 | 41.89 | 607,600 |
Aug 1, 2023 | 46.36 | 46.39 | 45.20 | 45.31 | 43.79 | 303,100 |
Jul 31, 2023 | 46.03 | 46.80 | 46.03 | 46.72 | 45.16 | 213,000 |
Jul 28, 2023 | 46.41 | 46.78 | 46.15 | 46.19 | 44.64 | 238,100 |
Jul 27, 2023 | 46.88 | 47.01 | 46.05 | 46.10 | 44.56 | 272,100 |
Jul 26, 2023 | 46.84 | 47.14 | 46.50 | 46.87 | 45.30 | 192,900 |
Jul 25, 2023 | 47.23 | 47.31 | 46.71 | 46.95 | 45.38 | 222,800 |
Jul 24, 2023 | 46.36 | 47.24 | 46.36 | 47.13 | 45.55 | 297,300 |
Jul 21, 2023 | 46.71 | 46.95 | 46.32 | 46.38 | 44.83 | 270,300 |
Jul 20, 2023 | 46.49 | 46.88 | 46.13 | 46.54 | 44.98 | 264,900 |
Jul 19, 2023 | 46.34 | 46.89 | 46.03 | 46.51 | 44.95 | 259,900 |
Jul 18, 2023 | 47.01 | 47.44 | 46.41 | 46.47 | 44.91 | 243,400 |
Jul 17, 2023 | 46.81 | 47.09 | 46.49 | 46.80 | 45.23 | 286,100 |
Jul 14, 2023 | 46.73 | 47.40 | 46.64 | 46.92 | 45.35 | 353,200 |
Jul 13, 2023 | 46.26 | 47.08 | 46.19 | 46.90 | 45.33 | 351,300 |
Jul 12, 2023 | 45.54 | 46.47 | 45.54 | 46.27 | 44.72 | 342,100 |
Jul 11, 2023 | 44.76 | 45.28 | 44.37 | 45.17 | 43.66 | 233,400 |
Jul 10, 2023 | 45.50 | 45.76 | 44.59 | 44.79 | 43.29 | 408,000 |
Jul 7, 2023 | 44.74 | 45.80 | 44.71 | 45.56 | 44.04 | 395,700 |
Jul 6, 2023 | 45.70 | 45.70 | 44.12 | 44.91 | 43.41 | 397,300 |
Jul 5, 2023 | 45.53 | 46.35 | 45.29 | 46.05 | 44.51 | 358,400 |
Jul 3, 2023 | 45.44 | 45.96 | 45.37 | 45.53 | 44.01 | 146,300 |
Jun 30, 2023 | 45.20 | 45.93 | 45.20 | 45.58 | 44.05 | 366,800 |
Jun 29, 2023 | 44.00 | 45.21 | 43.82 | 45.18 | 43.67 | 270,800 |
Jun 28, 2023 | 44.84 | 45.36 | 43.66 | 44.29 | 42.81 | 499,600 |
Jun 27, 2023 | 45.18 | 45.65 | 44.80 | 45.10 | 43.59 | 327,600 |
Jun 26, 2023 | 45.18 | 45.76 | 44.89 | 45.45 | 43.93 | 352,100 |
Jun 23, 2023 | 46.20 | 46.68 | 45.00 | 45.15 | 43.64 | 3,480,300 |
Jun 22, 2023 | 46.15 | 46.52 | 45.80 | 46.52 | 44.96 | 306,800 |
Jun 21, 2023 | 45.18 | 46.30 | 44.91 | 46.14 | 44.60 | 340,400 |
Jun 20, 2023 | 45.39 | 45.76 | 44.90 | 45.39 | 43.87 | 341,000 |
Jun 16, 2023 | 47.04 | 47.04 | 45.63 | 45.71 | 44.18 | 593,200 |
Jun 15, 2023 | 46.37 | 47.01 | 46.17 | 46.58 | 45.02 | 335,000 |
Jun 14, 2023 | 47.20 | 47.78 | 46.35 | 46.54 | 44.98 | 376,100 |
Jun 13, 2023 | 47.38 | 48.03 | 47.28 | 47.34 | 45.76 | 306,100 |
Jun 12, 2023 | 47.99 | 48.08 | 47.45 | 47.46 | 45.87 | 286,100 |
Jun 9, 2023 | 47.58 | 48.23 | 47.53 | 47.92 | 46.32 | 210,800 |
Jun 8, 2023 | 47.76 | 47.79 | 47.26 | 47.71 | 46.11 | 210,700 |
Jun 7, 2023 | 47.43 | 48.07 | 47.42 | 47.88 | 46.28 | 400,200 |
Jun 6, 2023 | 46.95 | 47.75 | 46.95 | 47.33 | 45.75 | 351,800 |
Jun 5, 2023 | 46.98 | 47.47 | 46.64 | 46.82 | 45.25 | 215,200 |
Jun 2, 2023 | 46.26 | 47.21 | 46.06 | 47.11 | 45.53 | 349,100 |
Jun 1, 2023 | 46.25 | 46.47 | 45.45 | 46.17 | 44.62 | 338,300 |
May 31, 2023 | 46.72 | 46.97 | 45.97 | 46.10 | 44.56 | 431,200 |
May 30, 2023 | 0.38 Dividend | |||||
May 30, 2023 | 46.74 | 46.91 | 46.13 | 46.82 | 45.25 | 308,200 |
May 26, 2023 | 45.91 | 47.06 | 45.81 | 47.02 | 45.08 | 357,100 |
May 25, 2023 | 45.74 | 46.10 | 44.86 | 46.04 | 44.14 | 324,800 |
May 24, 2023 | 47.27 | 47.51 | 45.97 | 45.97 | 44.07 | 378,900 |
May 23, 2023 | 46.72 | 47.70 | 46.72 | 47.57 | 45.60 | 552,000 |
May 22, 2023 | 46.92 | 47.58 | 46.51 | 47.13 | 45.18 | 339,400 |
May 19, 2023 | 47.62 | 47.85 | 46.38 | 46.85 | 44.91 | 337,100 |
May 18, 2023 | 46.46 | 47.02 | 46.10 | 47.00 | 45.06 | 436,300 |
May 17, 2023 | 46.32 | 47.00 | 45.95 | 46.70 | 44.77 | 285,800 |
May 16, 2023 | 46.91 | 47.23 | 46.26 | 46.31 | 44.40 | 437,300 |
May 15, 2023 | 45.99 | 47.40 | 45.98 | 47.22 | 45.27 | 681,300 |
May 12, 2023 | 45.33 | 46.15 | 45.13 | 45.95 | 44.05 | 760,500 |
May 11, 2023 | 44.56 | 45.39 | 44.27 | 45.13 | 43.26 | 525,500 |
May 10, 2023 | 44.99 | 45.68 | 44.12 | 44.76 | 42.91 | 510,500 |
May 9, 2023 | 43.67 | 44.90 | 43.60 | 44.69 | 42.84 | 472,200 |
May 8, 2023 | 43.58 | 44.54 | 43.58 | 43.98 | 42.16 | 367,700 |
May 5, 2023 | 42.71 | 43.52 | 42.65 | 43.33 | 41.54 | 361,600 |
May 4, 2023 | 42.27 | 42.53 | 41.36 | 42.26 | 40.51 | 311,400 |
May 3, 2023 | 41.55 | 43.20 | 41.55 | 42.48 | 40.72 | 361,800 |
May 2, 2023 | 42.12 | 42.30 | 41.05 | 41.56 | 39.84 | 343,300 |
May 1, 2023 | 42.50 | 42.78 | 42.28 | 42.36 | 40.61 | 195,000 |
Apr 28, 2023 | 42.28 | 42.78 | 42.26 | 42.60 | 40.84 | 228,600 |
Apr 27, 2023 | 42.19 | 42.74 | 41.98 | 42.60 | 40.84 | 223,200 |
Apr 26, 2023 | 42.42 | 42.78 | 42.10 | 42.16 | 40.42 | 288,000 |
Apr 25, 2023 | 42.99 | 43.18 | 42.66 | 42.76 | 40.99 | 535,500 |
Related Tickers
NI NiSource Inc.
28.18
+0.90%
UGI UGI Corporation
26.00
+1.84%
OGS ONE Gas, Inc.
64.93
+0.65%
BKH Black Hills Corporation
54.54
+0.31%
NJR New Jersey Resources Corporation
43.70
+0.60%
SR Spire Inc.
62.05
+1.44%
ATO Atmos Energy Corporation
118.66
+0.84%
NWN Northwest Natural Holding Company
38.58
+0.70%
SWX Southwest Gas Holdings, Inc.
75.25
+0.94%
NFE New Fortress Energy Inc.
27.60
-1.67%