U.S. markets open in 2 hours 13 minutes

SPX FLOW, Inc. (FLOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.53+0.74 (+1.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202165.2065.5363.9665.5365.5349,200
Apr 14, 202164.1865.5464.1864.7964.7986,600
Apr 13, 202165.2765.2763.9564.1264.1291,000
Apr 12, 202165.6765.7965.0965.5765.5755,100
Apr 09, 202164.9565.6564.4365.4965.4985,300
Apr 08, 202164.1964.7363.4864.7164.7176,400
Apr 07, 202164.9665.1563.8164.0364.03141,600
Apr 06, 202165.2466.1064.9165.0665.0690,800
Apr 05, 202165.7665.9464.7265.0765.07104,100
Apr 01, 202163.6864.9163.3564.8864.8899,400
Mar 31, 202164.2765.2463.3163.3363.33244,800
Mar 30, 202164.4365.8064.4365.0765.0798,700
Mar 29, 202164.5266.0864.1764.2464.24199,200
Mar 26, 202164.3665.2963.4164.9564.95104,700
Mar 25, 202160.7963.9260.5963.3563.35134,100
Mar 24, 202162.2364.0161.2561.3261.32197,600
Mar 23, 202162.9363.6661.0261.4861.48151,700
Mar 23, 20210.09 Dividend
Mar 22, 202164.2964.5162.6364.0363.94169,200
Mar 19, 202166.5966.5964.4664.7864.69689,500
Mar 18, 202167.5169.3366.2366.4966.40181,200
Mar 17, 202167.3467.5365.7767.3267.23271,500
Mar 16, 202168.1368.1366.4267.1067.01197,800
Mar 15, 202168.9569.3367.4868.5168.41208,500
Mar 12, 202169.4570.0067.7269.2869.18233,800
Mar 11, 202168.4569.0967.2168.4868.38159,400
Mar 10, 202167.4469.3466.8468.5068.40178,400
Mar 09, 202168.9369.0466.3667.1367.04224,200
Mar 08, 202166.4969.2766.2768.5268.42190,200
Mar 05, 202163.5665.9862.9265.8465.75269,700
Mar 04, 202164.3865.8562.0762.5662.47541,700
Mar 03, 202164.1964.9564.1264.4164.32223,800
Mar 02, 202163.9564.2762.9964.1064.01107,900
Mar 01, 202162.7264.4162.3764.1164.02165,800
Feb 26, 202162.7662.8361.2361.5661.47285,200
Feb 25, 202162.5964.3562.3662.6962.60378,400
Feb 24, 202160.6262.7960.6262.6562.56353,200
Feb 23, 202159.8461.0058.9660.3060.22530,900
Feb 22, 202158.4159.8658.4159.5559.47173,300
Feb 19, 202157.8059.1657.5458.7258.64113,400
Feb 18, 202158.2558.2657.0157.4057.32138,500
Feb 17, 202158.6859.1858.0458.5058.42143,100
Feb 16, 202159.6260.4258.9659.2459.16165,800
Feb 12, 202157.9358.9257.4258.7758.69241,600
Feb 11, 202158.5459.0256.6757.9657.88223,900
Feb 10, 202157.7359.5356.3257.8157.73181,300
Feb 09, 202157.8558.3957.0457.8857.80163,500
Feb 08, 202157.5258.7057.1058.0557.97240,700
Feb 05, 202156.8157.1656.0456.9756.89102,800
Feb 04, 202155.2556.2955.2556.0555.97124,800
Feb 03, 202155.3755.9054.7455.2255.14159,100
Feb 02, 202155.2256.0155.0455.6755.5980,200
Feb 01, 202153.5454.8952.8554.5554.47145,300
Jan 29, 202154.2654.2652.6652.9752.90324,900
Jan 28, 202154.5955.1054.0254.1054.02305,300
Jan 27, 202153.2354.3552.3053.7253.64403,500
Jan 26, 202154.8854.8853.6454.6854.60242,100
Jan 25, 202154.4555.1253.0654.2754.19286,200
Jan 22, 202154.6155.8453.5955.1355.05396,700
Jan 21, 202155.9756.2454.8855.4755.39156,400
Jan 20, 202156.2256.6355.2855.9255.84154,900
Jan 19, 202155.7056.4555.2755.6455.56159,600
Jan 15, 202155.5856.7554.5155.0354.95163,000
Jan 14, 202156.4257.5855.6356.8756.79213,000
Jan 13, 202158.7059.0155.8155.9455.86197,900
Jan 12, 202158.7159.2757.9759.0758.99349,600
Jan 11, 202158.6259.3857.9658.5158.43252,200
Jan 08, 202161.7261.7257.6359.6659.58364,700
Jan 07, 202161.3761.9559.9661.2961.20279,400
Jan 06, 202160.9163.6960.9162.3962.30402,500
Jan 05, 202158.2960.3058.2959.4559.37222,200
Jan 04, 202158.5759.0856.7958.2458.16300,100
Dec 31, 202058.0058.8557.2957.9657.88159,500
Dec 30, 202057.4458.6957.4458.0958.01137,400
Dec 29, 202058.5858.5857.0057.3957.31172,500
Dec 28, 202058.5158.8958.0358.5058.42149,900
Dec 24, 202057.8759.3057.0957.6157.5347,000
Dec 23, 202057.6158.0757.1657.9257.84120,000
Dec 22, 202058.1958.1956.9857.1257.04115,600
Dec 21, 202057.5158.7657.0758.2958.21177,700
Dec 18, 202060.4060.9358.9159.1159.031,072,800
Dec 17, 202059.4460.3958.7960.2660.18200,800
Dec 16, 202060.0060.0058.5359.0158.93296,000
Dec 15, 202058.7659.7558.1359.7359.65172,000
Dec 14, 202058.5259.0057.7757.8457.76225,600
Dec 11, 202056.6057.7856.4957.7257.64123,000
Dec 10, 202057.1357.8556.0857.3557.27103,800
Dec 09, 202057.4658.0357.0957.6557.57216,800
Dec 08, 202055.0457.0455.0256.8756.79170,800
Dec 07, 202056.7156.8854.8155.7255.64115,500
Dec 04, 202054.0856.9953.5856.6956.61199,000
Dec 03, 202053.7654.2352.8153.6653.58193,500
Dec 02, 202053.2154.1352.1253.5153.43137,900
Dec 01, 202054.3955.1353.1953.5253.44134,200
Nov 30, 202055.1355.1353.2153.5853.50248,800
Nov 27, 202055.1455.9955.0155.4755.3955,900
Nov 25, 202056.4056.7754.7955.3855.30149,700
Nov 24, 202055.1957.2354.6956.7456.66225,800
Nov 23, 202052.9354.6652.9354.2454.16146,400
Nov 20, 202052.5052.7751.9452.4152.34136,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...