NYSE - Delayed Quote • USD
Flowers Foods, Inc. (FLO)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:00 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 23, 2024 | 24.64 | 24.87 | 24.58 | 24.69 | 24.69 | 897,500 |
Apr 22, 2024 | 24.53 | 24.80 | 24.47 | 24.67 | 24.67 | 1,120,300 |
Apr 19, 2024 | 24.05 | 24.60 | 23.98 | 24.58 | 24.58 | 1,594,300 |
Apr 18, 2024 | 23.46 | 24.06 | 23.29 | 24.04 | 24.04 | 1,377,900 |
Apr 17, 2024 | 23.36 | 23.43 | 23.12 | 23.33 | 23.33 | 1,277,800 |
Apr 16, 2024 | 22.94 | 23.27 | 22.93 | 23.17 | 23.17 | 1,603,000 |
Apr 15, 2024 | 22.72 | 22.92 | 22.64 | 22.91 | 22.91 | 974,800 |
Apr 12, 2024 | 22.81 | 22.93 | 22.56 | 22.62 | 22.62 | 1,023,300 |
Apr 11, 2024 | 22.95 | 22.95 | 22.73 | 22.85 | 22.85 | 688,800 |
Apr 10, 2024 | 22.99 | 23.05 | 22.70 | 22.83 | 22.83 | 1,006,000 |
Apr 9, 2024 | 23.20 | 23.21 | 23.05 | 23.15 | 23.15 | 1,087,100 |
Apr 8, 2024 | 23.18 | 23.27 | 23.05 | 23.10 | 23.10 | 754,900 |
Apr 5, 2024 | 23.24 | 23.32 | 23.09 | 23.17 | 23.17 | 916,000 |
Apr 4, 2024 | 23.32 | 23.48 | 23.20 | 23.30 | 23.30 | 940,500 |
Apr 3, 2024 | 23.44 | 23.52 | 23.03 | 23.14 | 23.14 | 1,772,300 |
Apr 2, 2024 | 23.61 | 23.73 | 23.50 | 23.52 | 23.52 | 1,073,500 |
Apr 1, 2024 | 23.75 | 23.81 | 23.56 | 23.63 | 23.63 | 901,800 |
Mar 28, 2024 | 23.82 | 23.90 | 23.66 | 23.75 | 23.75 | 1,139,800 |
Mar 27, 2024 | 23.43 | 23.75 | 23.40 | 23.72 | 23.72 | 1,561,500 |
Mar 26, 2024 | 23.35 | 23.42 | 23.22 | 23.28 | 23.28 | 1,190,800 |
Mar 25, 2024 | 23.09 | 23.31 | 23.03 | 23.25 | 23.25 | 1,035,600 |
Mar 22, 2024 | 23.17 | 23.17 | 23.01 | 23.05 | 23.05 | 924,300 |
Mar 21, 2024 | 23.09 | 23.18 | 22.89 | 23.10 | 23.10 | 958,100 |
Mar 20, 2024 | 22.98 | 23.13 | 22.88 | 23.07 | 23.07 | 867,100 |
Mar 19, 2024 | 22.84 | 22.97 | 22.75 | 22.90 | 22.90 | 1,059,100 |
Mar 18, 2024 | 22.66 | 22.97 | 22.59 | 22.78 | 22.78 | 1,612,800 |
Mar 15, 2024 | 22.39 | 22.79 | 22.39 | 22.70 | 22.70 | 3,331,900 |
Mar 14, 2024 | 22.99 | 23.05 | 22.42 | 22.54 | 22.54 | 1,219,200 |
Mar 13, 2024 | 23.30 | 23.48 | 23.05 | 23.07 | 23.07 | 1,054,200 |
Mar 12, 2024 | 23.08 | 23.32 | 23.04 | 23.19 | 23.19 | 766,900 |
Mar 11, 2024 | 22.98 | 23.22 | 22.95 | 23.13 | 23.13 | 979,100 |
Mar 8, 2024 | 22.42 | 22.97 | 22.34 | 22.94 | 22.94 | 907,100 |
Mar 7, 2024 | 22.70 | 22.74 | 22.32 | 22.44 | 22.44 | 899,800 |
Mar 6, 2024 | 22.47 | 22.62 | 22.42 | 22.61 | 22.61 | 1,042,800 |
Mar 5, 2024 | 22.54 | 22.66 | 22.21 | 22.34 | 22.34 | 1,056,900 |
Mar 4, 2024 | 22.15 | 22.47 | 22.09 | 22.45 | 22.45 | 903,900 |
Mar 1, 2024 | 22.31 | 22.31 | 22.08 | 22.23 | 22.23 | 1,094,200 |
Feb 29, 2024 | 0.23 Dividend | |||||
Feb 29, 2024 | 22.60 | 22.69 | 22.38 | 22.42 | 22.42 | 1,800,800 |
Feb 28, 2024 | 22.62 | 22.80 | 22.43 | 22.71 | 22.48 | 1,173,000 |
Feb 27, 2024 | 22.83 | 22.88 | 22.45 | 22.59 | 22.36 | 1,020,200 |
Feb 26, 2024 | 22.98 | 23.02 | 22.66 | 22.86 | 22.63 | 979,700 |
Feb 23, 2024 | 22.98 | 23.20 | 22.91 | 23.02 | 22.79 | 801,300 |
Feb 22, 2024 | 22.72 | 23.01 | 22.58 | 22.99 | 22.76 | 2,034,800 |
Feb 21, 2024 | 22.88 | 22.93 | 22.73 | 22.90 | 22.67 | 1,012,300 |
Feb 20, 2024 | 22.51 | 22.93 | 22.40 | 22.75 | 22.52 | 1,199,000 |
Feb 16, 2024 | 22.30 | 22.52 | 22.11 | 22.42 | 22.19 | 1,117,600 |
Feb 15, 2024 | 22.26 | 22.44 | 22.21 | 22.34 | 22.11 | 905,000 |
Feb 14, 2024 | 22.08 | 22.21 | 21.80 | 22.19 | 21.97 | 1,196,200 |
Feb 13, 2024 | 22.40 | 22.63 | 22.00 | 22.16 | 21.94 | 1,552,600 |
Feb 12, 2024 | 22.12 | 22.67 | 22.12 | 22.61 | 22.38 | 1,880,400 |
Feb 9, 2024 | 22.84 | 23.47 | 22.03 | 22.19 | 21.97 | 3,031,600 |
Feb 8, 2024 | 23.24 | 23.55 | 23.16 | 23.39 | 23.15 | 1,797,400 |
Feb 7, 2024 | 23.50 | 23.50 | 23.16 | 23.16 | 22.93 | 1,298,800 |
Feb 6, 2024 | 23.11 | 23.51 | 23.07 | 23.36 | 23.12 | 1,104,800 |
Feb 5, 2024 | 23.42 | 23.52 | 23.13 | 23.13 | 22.90 | 890,200 |
Feb 2, 2024 | 23.62 | 23.76 | 23.31 | 23.51 | 23.27 | 1,059,200 |
Feb 1, 2024 | 22.77 | 23.62 | 22.59 | 23.58 | 23.34 | 1,900,500 |
Jan 31, 2024 | 22.97 | 23.07 | 22.77 | 22.80 | 22.57 | 2,246,700 |
Jan 30, 2024 | 22.63 | 22.99 | 22.55 | 22.99 | 22.76 | 1,355,500 |
Jan 29, 2024 | 22.88 | 22.88 | 22.59 | 22.67 | 22.44 | 884,900 |
Jan 26, 2024 | 22.92 | 22.98 | 22.79 | 22.83 | 22.60 | 545,600 |
Jan 25, 2024 | 22.59 | 22.81 | 22.49 | 22.80 | 22.57 | 645,300 |
Jan 24, 2024 | 22.80 | 22.82 | 22.50 | 22.51 | 22.28 | 837,900 |
Jan 23, 2024 | 22.59 | 22.85 | 22.56 | 22.81 | 22.58 | 869,600 |
Jan 22, 2024 | 22.35 | 22.52 | 22.23 | 22.44 | 22.21 | 976,700 |
Jan 19, 2024 | 22.58 | 22.58 | 22.31 | 22.37 | 22.14 | 720,500 |
Jan 18, 2024 | 22.38 | 22.53 | 22.31 | 22.53 | 22.30 | 973,500 |
Jan 17, 2024 | 22.32 | 22.68 | 22.29 | 22.48 | 22.25 | 868,900 |
Jan 16, 2024 | 22.54 | 22.62 | 22.39 | 22.49 | 22.26 | 766,400 |
Jan 12, 2024 | 22.67 | 22.72 | 22.49 | 22.57 | 22.34 | 502,400 |
Jan 11, 2024 | 22.44 | 22.52 | 22.28 | 22.47 | 22.24 | 969,500 |
Jan 10, 2024 | 22.91 | 23.01 | 22.53 | 22.54 | 22.31 | 1,126,800 |
Jan 9, 2024 | 22.83 | 22.98 | 22.69 | 22.97 | 22.74 | 1,141,800 |
Jan 8, 2024 | 22.80 | 22.97 | 22.76 | 22.89 | 22.66 | 1,200,700 |
Jan 5, 2024 | 22.65 | 22.94 | 22.58 | 22.80 | 22.57 | 1,741,200 |
Jan 4, 2024 | 22.90 | 22.91 | 22.64 | 22.70 | 22.47 | 1,088,900 |
Jan 3, 2024 | 22.95 | 23.05 | 22.80 | 22.85 | 22.62 | 1,267,500 |
Jan 2, 2024 | 22.40 | 23.12 | 22.39 | 22.98 | 22.75 | 972,700 |
Dec 29, 2023 | 22.43 | 22.58 | 22.38 | 22.51 | 22.28 | 862,200 |
Dec 28, 2023 | 22.39 | 22.61 | 22.39 | 22.48 | 22.25 | 824,400 |
Dec 27, 2023 | 22.52 | 22.57 | 22.37 | 22.46 | 22.23 | 732,300 |
Dec 26, 2023 | 22.46 | 22.58 | 22.37 | 22.50 | 22.27 | 1,356,100 |
Dec 22, 2023 | 22.50 | 22.71 | 22.39 | 22.57 | 22.34 | 824,600 |
Dec 21, 2023 | 22.21 | 22.35 | 22.08 | 22.33 | 22.10 | 844,400 |
Dec 20, 2023 | 22.33 | 22.48 | 22.11 | 22.11 | 21.89 | 1,031,700 |
Dec 19, 2023 | 22.37 | 22.58 | 22.10 | 22.46 | 22.23 | 1,299,900 |
Dec 18, 2023 | 21.91 | 22.24 | 21.80 | 22.24 | 22.01 | 974,600 |
Dec 15, 2023 | 22.24 | 22.39 | 21.85 | 21.86 | 21.64 | 2,723,900 |
Dec 14, 2023 | 22.77 | 22.87 | 22.25 | 22.26 | 22.03 | 1,087,000 |
Dec 13, 2023 | 22.00 | 22.61 | 21.97 | 22.59 | 22.36 | 1,620,700 |
Dec 12, 2023 | 21.99 | 22.15 | 21.85 | 22.04 | 21.82 | 989,800 |
Dec 11, 2023 | 21.84 | 22.03 | 21.75 | 21.94 | 21.72 | 1,407,800 |
Dec 8, 2023 | 21.87 | 21.91 | 21.67 | 21.70 | 21.48 | 926,700 |
Dec 7, 2023 | 21.72 | 22.01 | 21.48 | 21.90 | 21.68 | 976,500 |
Dec 6, 2023 | 21.51 | 21.77 | 21.43 | 21.67 | 21.45 | 917,500 |
Dec 5, 2023 | 21.66 | 21.81 | 21.43 | 21.45 | 21.23 | 975,500 |
Dec 4, 2023 | 21.21 | 21.74 | 21.21 | 21.61 | 21.39 | 1,076,100 |
Dec 1, 2023 | 20.84 | 21.25 | 20.77 | 21.24 | 21.02 | 1,050,200 |
Nov 30, 2023 | 0.23 Dividend | |||||
Nov 30, 2023 | 20.60 | 20.82 | 20.50 | 20.81 | 20.60 | 1,400,800 |
Nov 29, 2023 | 20.94 | 21.02 | 20.70 | 20.79 | 20.35 | 1,135,900 |
Nov 28, 2023 | 21.12 | 21.13 | 20.94 | 21.00 | 20.56 | 1,131,300 |
Nov 27, 2023 | 21.46 | 21.49 | 21.16 | 21.18 | 20.73 | 983,300 |
Nov 24, 2023 | 21.26 | 21.56 | 21.26 | 21.40 | 20.95 | 517,700 |
Nov 22, 2023 | 21.09 | 21.45 | 20.99 | 21.28 | 20.83 | 2,327,400 |
Nov 21, 2023 | 21.03 | 21.12 | 20.81 | 20.94 | 20.50 | 1,292,100 |
Nov 20, 2023 | 20.82 | 21.09 | 20.70 | 20.98 | 20.54 | 1,413,900 |
Nov 17, 2023 | 20.88 | 21.01 | 20.62 | 20.92 | 20.48 | 1,391,400 |
Nov 16, 2023 | 21.10 | 21.10 | 20.80 | 20.84 | 20.40 | 950,900 |
Nov 15, 2023 | 21.17 | 21.30 | 21.06 | 21.10 | 20.66 | 1,318,900 |
Nov 14, 2023 | 20.71 | 21.11 | 20.71 | 21.11 | 20.67 | 1,523,200 |
Nov 13, 2023 | 20.66 | 21.00 | 20.56 | 20.66 | 20.22 | 2,164,200 |
Nov 10, 2023 | 20.75 | 20.75 | 19.64 | 20.63 | 20.20 | 4,698,400 |
Nov 9, 2023 | 22.29 | 22.29 | 22.01 | 22.16 | 21.69 | 1,486,000 |
Nov 8, 2023 | 22.07 | 22.24 | 22.04 | 22.15 | 21.68 | 1,078,600 |
Nov 7, 2023 | 22.11 | 22.25 | 22.04 | 22.08 | 21.61 | 818,500 |
Nov 6, 2023 | 22.17 | 22.25 | 22.01 | 22.11 | 21.64 | 1,069,500 |
Nov 3, 2023 | 22.44 | 22.50 | 22.24 | 22.26 | 21.79 | 1,240,500 |
Nov 2, 2023 | 22.03 | 22.39 | 21.99 | 22.29 | 21.82 | 837,900 |
Nov 1, 2023 | 21.88 | 22.13 | 21.81 | 21.91 | 21.45 | 1,374,400 |
Oct 31, 2023 | 21.97 | 22.00 | 21.78 | 21.93 | 21.47 | 1,655,000 |
Oct 30, 2023 | 21.73 | 21.90 | 21.64 | 21.88 | 21.42 | 1,316,400 |
Oct 27, 2023 | 21.54 | 21.79 | 21.49 | 21.66 | 21.20 | 1,815,500 |
Oct 26, 2023 | 21.49 | 21.63 | 21.36 | 21.59 | 21.13 | 1,362,400 |
Oct 25, 2023 | 20.96 | 21.56 | 20.96 | 21.47 | 21.02 | 1,952,700 |
Oct 24, 2023 | 20.78 | 20.99 | 20.70 | 20.97 | 20.53 | 934,900 |
Oct 23, 2023 | 20.81 | 20.96 | 20.62 | 20.72 | 20.28 | 1,461,200 |
Oct 20, 2023 | 20.97 | 21.10 | 20.80 | 20.86 | 20.42 | 1,424,100 |
Oct 19, 2023 | 20.88 | 21.09 | 20.83 | 20.86 | 20.42 | 1,280,400 |
Oct 18, 2023 | 20.94 | 21.15 | 20.89 | 20.93 | 20.49 | 954,700 |
Oct 17, 2023 | 20.55 | 21.04 | 20.55 | 20.94 | 20.50 | 1,717,100 |
Oct 16, 2023 | 20.67 | 20.77 | 20.55 | 20.64 | 20.20 | 1,252,000 |
Oct 13, 2023 | 20.49 | 20.64 | 20.40 | 20.54 | 20.11 | 1,782,900 |
Oct 12, 2023 | 21.32 | 21.32 | 20.24 | 20.37 | 19.94 | 2,983,500 |
Oct 11, 2023 | 21.66 | 21.70 | 21.22 | 21.31 | 20.86 | 1,528,500 |
Oct 10, 2023 | 21.64 | 21.73 | 21.51 | 21.64 | 21.18 | 1,313,600 |
Oct 9, 2023 | 21.36 | 21.60 | 21.30 | 21.56 | 21.11 | 1,019,500 |
Oct 6, 2023 | 21.49 | 21.53 | 20.98 | 21.45 | 21.00 | 1,235,700 |
Oct 5, 2023 | 22.06 | 22.11 | 21.59 | 21.62 | 21.16 | 1,248,200 |
Oct 4, 2023 | 21.69 | 22.07 | 21.47 | 22.03 | 21.57 | 1,759,800 |
Oct 3, 2023 | 21.77 | 21.86 | 21.61 | 21.69 | 21.23 | 1,224,500 |
Oct 2, 2023 | 22.17 | 22.18 | 21.67 | 21.88 | 21.42 | 1,176,700 |
Sep 29, 2023 | 22.30 | 22.40 | 22.16 | 22.18 | 21.71 | 1,196,700 |
Sep 28, 2023 | 22.25 | 22.34 | 22.13 | 22.26 | 21.79 | 1,539,200 |
Sep 27, 2023 | 22.62 | 22.67 | 22.08 | 22.22 | 21.75 | 1,275,100 |
Sep 26, 2023 | 22.69 | 22.77 | 22.56 | 22.60 | 22.12 | 836,500 |
Sep 25, 2023 | 22.92 | 22.96 | 22.69 | 22.70 | 22.22 | 860,700 |
Sep 22, 2023 | 23.22 | 23.27 | 22.92 | 22.92 | 22.44 | 872,600 |
Sep 21, 2023 | 23.27 | 23.50 | 23.16 | 23.19 | 22.70 | 1,381,300 |
Sep 20, 2023 | 23.18 | 23.41 | 23.09 | 23.32 | 22.83 | 1,098,200 |
Sep 19, 2023 | 23.25 | 23.36 | 23.08 | 23.09 | 22.60 | 1,299,300 |
Sep 18, 2023 | 23.05 | 23.31 | 22.84 | 23.25 | 22.76 | 1,513,500 |
Sep 15, 2023 | 22.98 | 23.23 | 22.83 | 22.90 | 22.42 | 3,523,300 |
Sep 14, 2023 | 22.93 | 23.14 | 22.90 | 23.11 | 22.62 | 1,478,600 |
Sep 13, 2023 | 23.16 | 23.16 | 22.86 | 22.91 | 22.43 | 1,143,000 |
Sep 12, 2023 | 23.47 | 23.47 | 23.02 | 23.09 | 22.60 | 991,400 |
Sep 11, 2023 | 23.10 | 23.62 | 23.03 | 23.39 | 22.90 | 1,485,000 |
Sep 8, 2023 | 23.05 | 23.07 | 22.77 | 23.06 | 22.57 | 2,082,300 |
Sep 7, 2023 | 22.63 | 23.09 | 22.58 | 23.00 | 22.52 | 2,852,900 |
Sep 6, 2023 | 22.67 | 22.69 | 22.47 | 22.56 | 22.08 | 1,627,200 |
Sep 5, 2023 | 22.93 | 23.10 | 22.62 | 22.67 | 22.19 | 1,385,500 |
Sep 1, 2023 | 23.59 | 23.65 | 23.02 | 23.04 | 22.55 | 1,186,900 |
Aug 31, 2023 | 0.23 Dividend | |||||
Aug 31, 2023 | 23.45 | 23.66 | 23.36 | 23.56 | 23.06 | 2,168,400 |
Aug 30, 2023 | 23.67 | 23.73 | 23.46 | 23.61 | 22.89 | 1,764,700 |
Aug 29, 2023 | 23.74 | 23.74 | 23.29 | 23.56 | 22.84 | 1,568,200 |
Aug 28, 2023 | 23.70 | 23.90 | 23.64 | 23.66 | 22.94 | 800,300 |
Aug 25, 2023 | 23.58 | 23.83 | 23.46 | 23.76 | 23.03 | 1,272,000 |
Aug 24, 2023 | 23.55 | 23.75 | 23.44 | 23.47 | 22.75 | 879,200 |
Aug 23, 2023 | 23.55 | 23.64 | 23.34 | 23.58 | 22.86 | 2,014,400 |
Aug 22, 2023 | 23.59 | 23.72 | 23.27 | 23.50 | 22.78 | 2,345,000 |
Aug 21, 2023 | 24.18 | 24.31 | 23.66 | 23.70 | 22.97 | 1,760,600 |
Aug 18, 2023 | 24.04 | 24.28 | 23.79 | 24.26 | 23.52 | 1,611,100 |
Aug 17, 2023 | 24.70 | 24.70 | 24.10 | 24.12 | 23.38 | 1,757,400 |
Aug 16, 2023 | 24.95 | 25.09 | 24.65 | 24.69 | 23.93 | 1,393,600 |
Aug 15, 2023 | 25.38 | 25.43 | 24.93 | 24.96 | 24.20 | 1,391,500 |
Aug 14, 2023 | 25.82 | 25.82 | 25.39 | 25.47 | 24.69 | 1,692,100 |
Aug 11, 2023 | 25.55 | 26.33 | 25.30 | 25.82 | 25.03 | 3,548,300 |
Aug 10, 2023 | 24.87 | 25.05 | 24.71 | 24.77 | 24.01 | 1,592,500 |
Aug 9, 2023 | 24.70 | 24.91 | 24.62 | 24.84 | 24.08 | 1,458,700 |
Aug 8, 2023 | 24.96 | 25.07 | 24.57 | 24.70 | 23.94 | 1,553,900 |
Aug 7, 2023 | 24.94 | 25.23 | 24.93 | 25.03 | 24.26 | 2,261,800 |
Aug 4, 2023 | 25.00 | 25.22 | 24.91 | 24.94 | 24.18 | 1,629,400 |
Aug 3, 2023 | 25.04 | 25.15 | 24.83 | 25.00 | 24.23 | 1,102,400 |
Aug 2, 2023 | 24.72 | 25.28 | 24.71 | 25.11 | 24.34 | 1,495,400 |
Aug 1, 2023 | 24.85 | 25.04 | 24.62 | 24.72 | 23.96 | 1,474,200 |
Jul 31, 2023 | 24.71 | 24.92 | 24.61 | 24.71 | 23.95 | 11,867,300 |
Jul 28, 2023 | 24.65 | 24.84 | 24.57 | 24.76 | 24.00 | 1,388,200 |
Jul 27, 2023 | 24.71 | 24.79 | 24.44 | 24.55 | 23.80 | 1,674,100 |
Jul 26, 2023 | 24.63 | 24.88 | 24.61 | 24.74 | 23.98 | 1,427,600 |
Jul 25, 2023 | 24.68 | 24.74 | 24.51 | 24.73 | 23.97 | 1,274,100 |
Jul 24, 2023 | 24.69 | 24.71 | 24.44 | 24.71 | 23.95 | 1,140,400 |
Jul 21, 2023 | 24.65 | 24.83 | 24.56 | 24.72 | 23.96 | 1,402,600 |
Jul 20, 2023 | 24.64 | 24.72 | 24.31 | 24.69 | 23.93 | 1,110,600 |
Jul 19, 2023 | 24.32 | 24.46 | 24.20 | 24.46 | 23.71 | 1,703,600 |
Jul 18, 2023 | 23.93 | 24.26 | 23.93 | 24.19 | 23.45 | 1,645,300 |
Jul 17, 2023 | 24.06 | 24.13 | 23.87 | 23.93 | 23.20 | 1,315,100 |
Jul 14, 2023 | 24.30 | 24.30 | 23.94 | 24.18 | 23.44 | 1,703,900 |
Jul 13, 2023 | 24.42 | 24.43 | 24.12 | 24.23 | 23.49 | 1,957,700 |
Jul 12, 2023 | 24.26 | 24.47 | 24.05 | 24.44 | 23.69 | 1,911,200 |
Jul 11, 2023 | 24.28 | 24.33 | 24.07 | 24.21 | 23.47 | 1,492,600 |
Jul 10, 2023 | 24.23 | 24.49 | 24.14 | 24.22 | 23.48 | 1,430,500 |
Jul 7, 2023 | 24.46 | 24.47 | 24.08 | 24.18 | 23.44 | 3,220,600 |
Jul 6, 2023 | 24.70 | 24.77 | 24.45 | 24.66 | 23.91 | 1,656,100 |
Jul 5, 2023 | 25.07 | 25.07 | 24.74 | 24.78 | 24.02 | 1,754,200 |
Jul 3, 2023 | 24.91 | 25.22 | 24.77 | 25.13 | 24.36 | 754,900 |
Jun 30, 2023 | 24.93 | 25.09 | 24.83 | 24.88 | 24.12 | 1,433,300 |
Jun 29, 2023 | 24.31 | 24.93 | 24.31 | 24.90 | 24.14 | 1,373,100 |
Jun 28, 2023 | 24.30 | 24.52 | 24.06 | 24.51 | 23.76 | 1,983,800 |
Jun 27, 2023 | 24.54 | 24.79 | 24.46 | 24.57 | 23.82 | 1,061,000 |
Jun 26, 2023 | 24.41 | 24.49 | 24.16 | 24.45 | 23.70 | 880,600 |
Jun 23, 2023 | 24.60 | 24.77 | 24.45 | 24.45 | 23.70 | 1,494,400 |
Jun 22, 2023 | 24.59 | 24.67 | 24.44 | 24.57 | 23.82 | 940,100 |
Jun 21, 2023 | 24.48 | 24.61 | 24.28 | 24.47 | 23.72 | 1,117,900 |
Jun 20, 2023 | 24.96 | 24.99 | 24.48 | 24.49 | 23.74 | 1,856,800 |
Jun 16, 2023 | 24.67 | 24.93 | 24.62 | 24.92 | 24.16 | 2,800,400 |
Jun 15, 2023 | 24.58 | 24.71 | 24.52 | 24.60 | 23.85 | 1,792,700 |
Jun 14, 2023 | 24.70 | 24.71 | 24.50 | 24.58 | 23.83 | 1,483,100 |
Jun 13, 2023 | 24.50 | 24.78 | 24.42 | 24.72 | 23.96 | 1,825,300 |
Jun 12, 2023 | 25.08 | 25.11 | 24.46 | 24.54 | 23.79 | 2,138,900 |
Jun 9, 2023 | 25.09 | 25.35 | 25.07 | 25.13 | 24.36 | 1,258,500 |
Jun 8, 2023 | 25.29 | 25.35 | 25.01 | 25.20 | 24.43 | 1,551,100 |
Jun 7, 2023 | 0.23 Dividend | |||||
Jun 7, 2023 | 24.51 | 25.42 | 24.44 | 25.33 | 24.55 | 2,334,500 |
Jun 6, 2023 | 25.24 | 25.24 | 24.64 | 24.94 | 23.95 | 2,628,200 |
Jun 5, 2023 | 25.31 | 25.46 | 25.13 | 25.18 | 24.18 | 1,595,400 |
Jun 2, 2023 | 24.82 | 25.45 | 24.82 | 25.42 | 24.41 | 1,296,200 |
Jun 1, 2023 | 25.09 | 25.17 | 24.80 | 24.88 | 23.90 | 1,772,800 |
May 31, 2023 | 25.27 | 25.32 | 24.98 | 24.98 | 23.99 | 2,480,200 |
May 30, 2023 | 25.64 | 25.73 | 25.02 | 25.22 | 24.22 | 2,261,700 |
May 26, 2023 | 26.00 | 26.18 | 25.80 | 25.80 | 24.78 | 1,433,300 |
May 25, 2023 | 25.87 | 26.24 | 25.74 | 26.11 | 25.08 | 1,839,400 |
May 24, 2023 | 26.08 | 26.14 | 25.73 | 26.00 | 24.97 | 2,173,100 |
May 23, 2023 | 25.49 | 26.12 | 25.28 | 26.01 | 24.98 | 3,138,800 |
May 22, 2023 | 26.05 | 26.06 | 25.40 | 25.59 | 24.58 | 2,744,500 |
May 19, 2023 | 26.58 | 26.91 | 25.10 | 25.99 | 24.96 | 9,306,600 |
May 18, 2023 | 28.50 | 28.85 | 28.48 | 28.84 | 27.70 | 2,011,900 |
May 17, 2023 | 28.50 | 28.66 | 28.30 | 28.62 | 27.49 | 1,549,300 |
May 16, 2023 | 28.54 | 28.64 | 28.19 | 28.49 | 27.36 | 1,621,000 |
May 15, 2023 | 28.58 | 28.68 | 28.36 | 28.54 | 27.41 | 1,309,900 |
May 12, 2023 | 28.82 | 28.93 | 28.59 | 28.66 | 27.53 | 1,717,000 |
May 11, 2023 | 28.73 | 28.80 | 28.44 | 28.78 | 27.64 | 1,171,000 |
May 10, 2023 | 28.93 | 29.10 | 28.56 | 28.73 | 27.59 | 1,484,800 |
May 9, 2023 | 28.60 | 28.96 | 28.50 | 28.90 | 27.76 | 2,005,300 |
May 8, 2023 | 28.34 | 28.55 | 28.28 | 28.54 | 27.41 | 1,016,700 |
May 5, 2023 | 28.55 | 28.72 | 28.42 | 28.44 | 27.32 | 1,242,900 |
May 4, 2023 | 28.26 | 28.60 | 27.90 | 28.50 | 27.37 | 3,002,500 |
May 3, 2023 | 27.70 | 28.32 | 27.70 | 28.24 | 27.12 | 2,845,200 |
May 2, 2023 | 27.79 | 27.79 | 27.24 | 27.54 | 26.45 | 1,144,700 |
May 1, 2023 | 27.62 | 27.94 | 27.57 | 27.82 | 26.72 | 1,161,600 |
Apr 28, 2023 | 27.58 | 27.80 | 27.35 | 27.51 | 26.42 | 1,676,500 |
Apr 27, 2023 | 27.18 | 27.60 | 27.08 | 27.55 | 26.46 | 1,100,800 |
Apr 26, 2023 | 27.10 | 27.25 | 27.06 | 27.17 | 26.10 | 949,800 |
Apr 25, 2023 | 27.08 | 27.29 | 26.99 | 27.22 | 26.14 | 798,800 |
Apr 24, 2023 | 27.03 | 27.17 | 26.97 | 27.05 | 25.98 | 966,600 |
Related Tickers
UTZ Utz Brands, Inc.
18.26
+1.33%
JJSF J&J Snack Foods Corp.
137.38
+0.64%
THS TreeHouse Foods, Inc.
36.69
+0.05%
CPB Campbell Soup Company
44.96
-0.35%
CAG Conagra Brands, Inc.
31.27
+0.55%
BGS B&G Foods, Inc.
11.07
+2.88%
HAIN The Hain Celestial Group, Inc.
6.18
+2.83%
K Kellanova
58.14
+0.28%
JBSS John B. Sanfilippo & Son, Inc.
100.20
+1.90%
POST Post Holdings, Inc.
105.20
+0.54%