NYSE - Delayed Quote • USD
Spectrum Brands Holdings, Inc. (SPB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:06 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 25, 2024 | 80.54 | 80.94 | 79.31 | 80.33 | 80.33 | 291,802 |
Apr 24, 2024 | 80.41 | 81.40 | 79.90 | 81.19 | 81.19 | 231,400 |
Apr 23, 2024 | 80.07 | 80.89 | 79.60 | 80.51 | 80.51 | 303,600 |
Apr 22, 2024 | 80.69 | 81.09 | 79.71 | 79.81 | 79.81 | 361,900 |
Apr 19, 2024 | 78.84 | 80.41 | 78.79 | 80.37 | 80.37 | 219,100 |
Apr 18, 2024 | 79.27 | 79.92 | 78.96 | 79.10 | 79.10 | 197,100 |
Apr 17, 2024 | 79.73 | 80.01 | 78.79 | 79.14 | 79.14 | 262,000 |
Apr 16, 2024 | 78.64 | 79.64 | 77.92 | 79.45 | 79.45 | 333,000 |
Apr 15, 2024 | 80.69 | 80.83 | 78.54 | 78.58 | 78.58 | 285,300 |
Apr 12, 2024 | 80.32 | 80.42 | 79.46 | 80.07 | 80.07 | 295,900 |
Apr 11, 2024 | 81.87 | 81.87 | 80.46 | 80.74 | 80.74 | 241,400 |
Apr 10, 2024 | 82.54 | 82.79 | 81.12 | 81.45 | 81.45 | 319,600 |
Apr 9, 2024 | 83.73 | 84.78 | 83.37 | 84.00 | 84.00 | 269,700 |
Apr 8, 2024 | 84.89 | 85.09 | 83.41 | 83.73 | 83.73 | 241,300 |
Apr 5, 2024 | 84.73 | 85.47 | 83.89 | 84.41 | 84.41 | 213,800 |
Apr 4, 2024 | 84.65 | 86.33 | 84.65 | 85.07 | 85.07 | 351,600 |
Apr 3, 2024 | 84.19 | 85.01 | 83.67 | 84.55 | 84.55 | 240,000 |
Apr 2, 2024 | 85.28 | 85.78 | 84.50 | 85.09 | 85.09 | 485,500 |
Apr 1, 2024 | 88.82 | 88.82 | 86.16 | 86.18 | 86.18 | 309,800 |
Mar 28, 2024 | 89.31 | 89.65 | 88.79 | 89.01 | 89.01 | 262,800 |
Mar 27, 2024 | 88.50 | 89.30 | 88.10 | 88.91 | 88.91 | 197,200 |
Mar 26, 2024 | 88.43 | 88.83 | 87.30 | 88.26 | 88.26 | 370,800 |
Mar 25, 2024 | 86.02 | 88.09 | 86.02 | 87.91 | 87.91 | 372,700 |
Mar 22, 2024 | 87.16 | 87.59 | 85.40 | 85.76 | 85.76 | 366,100 |
Mar 21, 2024 | 85.45 | 87.06 | 85.23 | 86.99 | 86.99 | 268,700 |
Mar 20, 2024 | 85.42 | 85.94 | 84.63 | 85.35 | 85.35 | 352,300 |
Mar 19, 2024 | 83.76 | 86.37 | 83.76 | 85.80 | 85.80 | 425,100 |
Mar 18, 2024 | 83.32 | 84.43 | 83.08 | 83.74 | 83.74 | 476,000 |
Mar 15, 2024 | 82.77 | 84.02 | 82.44 | 83.18 | 83.18 | 1,228,300 |
Mar 14, 2024 | 84.90 | 85.18 | 83.05 | 83.37 | 83.37 | 496,400 |
Mar 13, 2024 | 83.81 | 84.99 | 83.57 | 84.93 | 84.93 | 361,300 |
Mar 12, 2024 | 83.45 | 83.88 | 82.96 | 83.86 | 83.86 | 250,100 |
Mar 11, 2024 | 83.59 | 83.77 | 82.68 | 83.40 | 83.40 | 302,600 |
Mar 8, 2024 | 83.18 | 83.89 | 83.14 | 83.50 | 83.50 | 315,100 |
Mar 7, 2024 | 82.36 | 83.28 | 82.36 | 83.06 | 83.06 | 392,500 |
Mar 6, 2024 | 81.40 | 82.96 | 81.08 | 82.20 | 82.20 | 471,200 |
Mar 5, 2024 | 81.18 | 81.78 | 79.99 | 81.02 | 81.02 | 416,500 |
Mar 4, 2024 | 79.10 | 81.20 | 78.97 | 81.14 | 81.14 | 435,700 |
Mar 1, 2024 | 80.69 | 80.91 | 79.26 | 79.46 | 79.46 | 324,000 |
Feb 29, 2024 | 81.07 | 81.64 | 79.66 | 80.42 | 80.42 | 563,400 |
Feb 28, 2024 | 79.88 | 80.81 | 79.87 | 80.67 | 80.67 | 342,200 |
Feb 27, 2024 | 79.35 | 80.58 | 78.40 | 80.48 | 80.48 | 331,600 |
Feb 26, 2024 | 79.76 | 80.30 | 78.62 | 78.70 | 78.70 | 271,000 |
Feb 23, 2024 | 79.89 | 80.25 | 79.49 | 79.57 | 79.57 | 274,700 |
Feb 22, 2024 | 81.50 | 81.50 | 79.86 | 80.10 | 80.10 | 343,800 |
Feb 21, 2024 | 81.48 | 82.00 | 80.64 | 81.27 | 81.27 | 308,800 |
Feb 20, 2024 | 83.07 | 83.27 | 81.58 | 81.66 | 81.66 | 377,700 |
Feb 16, 2024 | 0.42 Dividend | |||||
Feb 16, 2024 | 85.22 | 85.50 | 83.66 | 83.69 | 83.69 | 311,800 |
Feb 15, 2024 | 85.96 | 86.45 | 85.25 | 85.93 | 85.51 | 228,100 |
Feb 14, 2024 | 85.53 | 86.07 | 84.95 | 85.73 | 85.31 | 282,200 |
Feb 13, 2024 | 86.46 | 86.54 | 84.39 | 84.95 | 84.53 | 432,200 |
Feb 12, 2024 | 85.88 | 88.11 | 85.85 | 87.78 | 87.35 | 355,200 |
Feb 9, 2024 | 85.93 | 86.70 | 84.30 | 85.86 | 85.44 | 417,200 |
Feb 8, 2024 | 81.58 | 87.99 | 81.22 | 86.10 | 85.68 | 742,300 |
Feb 7, 2024 | 79.53 | 80.86 | 79.44 | 79.97 | 79.58 | 619,000 |
Feb 6, 2024 | 79.57 | 80.20 | 79.28 | 79.47 | 79.08 | 425,800 |
Feb 5, 2024 | 78.56 | 79.86 | 77.73 | 79.54 | 79.15 | 280,000 |
Feb 2, 2024 | 79.11 | 79.47 | 78.37 | 78.85 | 78.46 | 380,600 |
Feb 1, 2024 | 78.91 | 79.68 | 78.51 | 79.44 | 79.05 | 449,300 |
Jan 31, 2024 | 80.11 | 80.94 | 78.55 | 78.62 | 78.24 | 377,700 |
Jan 30, 2024 | 80.83 | 81.69 | 80.25 | 80.27 | 79.88 | 307,900 |
Jan 29, 2024 | 80.72 | 81.23 | 80.65 | 81.16 | 80.76 | 422,300 |
Jan 26, 2024 | 79.91 | 80.71 | 79.64 | 80.55 | 80.16 | 315,900 |
Jan 25, 2024 | 78.39 | 79.61 | 78.39 | 79.54 | 79.15 | 318,900 |
Jan 24, 2024 | 78.81 | 78.96 | 77.62 | 77.68 | 77.30 | 307,600 |
Jan 23, 2024 | 75.50 | 79.33 | 75.50 | 78.61 | 78.23 | 361,800 |
Jan 22, 2024 | 78.03 | 79.29 | 78.03 | 78.77 | 78.38 | 320,400 |
Jan 19, 2024 | 78.33 | 78.53 | 77.27 | 78.00 | 77.62 | 343,900 |
Jan 18, 2024 | 78.12 | 78.66 | 77.95 | 78.17 | 77.79 | 388,300 |
Jan 17, 2024 | 77.68 | 78.66 | 77.66 | 77.84 | 77.46 | 308,000 |
Jan 16, 2024 | 78.02 | 78.73 | 77.69 | 78.36 | 77.98 | 366,200 |
Jan 12, 2024 | 78.84 | 78.96 | 77.66 | 77.82 | 77.44 | 373,600 |
Jan 11, 2024 | 78.09 | 78.97 | 77.13 | 78.39 | 78.01 | 316,900 |
Jan 10, 2024 | 78.63 | 79.15 | 78.08 | 78.53 | 78.15 | 343,900 |
Jan 9, 2024 | 76.70 | 79.11 | 76.70 | 78.99 | 78.60 | 389,700 |
Jan 8, 2024 | 76.23 | 77.76 | 75.82 | 77.38 | 77.00 | 481,200 |
Jan 5, 2024 | 76.18 | 76.92 | 75.84 | 76.25 | 75.88 | 546,400 |
Jan 4, 2024 | 76.76 | 77.03 | 75.65 | 76.15 | 75.78 | 677,600 |
Jan 3, 2024 | 79.75 | 79.77 | 76.83 | 76.87 | 76.49 | 665,100 |
Jan 2, 2024 | 79.25 | 80.76 | 79.25 | 80.21 | 79.82 | 559,400 |
Dec 29, 2023 | 80.40 | 80.51 | 79.25 | 79.77 | 79.38 | 395,300 |
Dec 28, 2023 | 80.99 | 81.30 | 80.13 | 80.47 | 80.08 | 293,000 |
Dec 27, 2023 | 81.30 | 81.39 | 80.76 | 80.89 | 80.49 | 335,300 |
Dec 26, 2023 | 81.20 | 81.51 | 80.51 | 81.10 | 80.70 | 357,000 |
Dec 22, 2023 | 81.14 | 81.65 | 80.44 | 81.06 | 80.66 | 404,900 |
Dec 21, 2023 | 80.22 | 81.03 | 80.03 | 80.70 | 80.31 | 508,700 |
Dec 20, 2023 | 81.07 | 81.72 | 79.67 | 79.67 | 79.28 | 702,100 |
Dec 19, 2023 | 79.80 | 81.08 | 79.68 | 81.00 | 80.60 | 661,700 |
Dec 18, 2023 | 79.82 | 79.97 | 79.02 | 79.70 | 79.31 | 492,200 |
Dec 15, 2023 | 78.86 | 79.52 | 78.36 | 79.44 | 79.05 | 1,106,600 |
Dec 14, 2023 | 78.77 | 79.69 | 78.63 | 78.92 | 78.53 | 1,191,700 |
Dec 13, 2023 | 76.70 | 78.65 | 76.27 | 78.25 | 77.87 | 888,700 |
Dec 12, 2023 | 75.91 | 77.13 | 75.60 | 76.76 | 76.38 | 1,205,700 |
Dec 11, 2023 | 74.26 | 75.76 | 74.26 | 75.43 | 75.06 | 921,500 |
Dec 8, 2023 | 73.02 | 74.41 | 72.63 | 74.28 | 73.92 | 816,500 |
Dec 7, 2023 | 71.97 | 73.17 | 71.52 | 73.14 | 72.78 | 833,600 |
Dec 6, 2023 | 71.75 | 72.45 | 71.53 | 71.75 | 71.40 | 577,300 |
Dec 5, 2023 | 71.51 | 71.85 | 70.73 | 71.38 | 71.03 | 709,100 |
Dec 4, 2023 | 70.85 | 72.23 | 70.31 | 71.80 | 71.45 | 866,600 |
Dec 1, 2023 | 69.18 | 71.47 | 68.95 | 71.15 | 70.80 | 869,700 |
Nov 30, 2023 | 68.31 | 69.57 | 67.34 | 69.33 | 68.99 | 1,001,700 |
Nov 29, 2023 | 0.42 Dividend | |||||
Nov 29, 2023 | 69.14 | 69.25 | 68.04 | 68.40 | 68.07 | 1,015,000 |
Nov 28, 2023 | 66.69 | 67.91 | 66.07 | 67.88 | 67.13 | 1,151,300 |
Nov 27, 2023 | 66.21 | 66.72 | 65.60 | 66.58 | 65.84 | 969,000 |
Nov 24, 2023 | 66.00 | 66.49 | 65.50 | 66.23 | 65.50 | 290,600 |
Nov 22, 2023 | 65.91 | 66.70 | 65.27 | 65.66 | 64.93 | 715,100 |
Nov 21, 2023 | 66.72 | 66.72 | 65.40 | 65.84 | 65.11 | 788,900 |
Nov 20, 2023 | 67.41 | 68.24 | 65.67 | 66.14 | 65.41 | 1,906,500 |
Nov 17, 2023 | 75.58 | 75.91 | 67.22 | 67.82 | 67.07 | 3,210,500 |
Nov 16, 2023 | 77.15 | 77.34 | 75.94 | 76.90 | 76.05 | 1,101,500 |
Nov 15, 2023 | 76.51 | 78.00 | 76.28 | 77.80 | 76.94 | 669,900 |
Nov 14, 2023 | 76.56 | 77.01 | 76.13 | 76.71 | 75.86 | 569,900 |
Nov 13, 2023 | 77.22 | 77.60 | 75.60 | 75.62 | 74.78 | 729,900 |
Nov 10, 2023 | 77.26 | 78.09 | 76.87 | 77.74 | 76.88 | 433,500 |
Nov 9, 2023 | 77.93 | 78.08 | 76.96 | 77.36 | 76.51 | 315,900 |
Nov 8, 2023 | 77.80 | 78.69 | 77.57 | 77.90 | 77.04 | 518,600 |
Nov 7, 2023 | 77.33 | 78.04 | 77.08 | 77.94 | 77.08 | 378,500 |
Nov 6, 2023 | 77.17 | 77.89 | 76.86 | 77.77 | 76.91 | 494,100 |
Nov 3, 2023 | 76.10 | 77.74 | 76.10 | 77.42 | 76.56 | 736,500 |
Nov 2, 2023 | 76.30 | 76.52 | 75.29 | 75.35 | 74.52 | 656,400 |
Nov 1, 2023 | 75.24 | 76.35 | 74.78 | 75.82 | 74.98 | 473,600 |
Oct 31, 2023 | 75.38 | 75.73 | 74.57 | 75.32 | 74.49 | 574,900 |
Oct 30, 2023 | 75.56 | 76.07 | 74.79 | 75.17 | 74.34 | 552,200 |
Oct 27, 2023 | 75.40 | 76.08 | 75.01 | 75.25 | 74.42 | 540,200 |
Oct 26, 2023 | 75.70 | 76.24 | 74.98 | 75.37 | 74.54 | 449,800 |
Oct 25, 2023 | 75.77 | 76.33 | 75.51 | 75.60 | 74.77 | 399,200 |
Oct 24, 2023 | 75.81 | 76.86 | 75.66 | 76.33 | 75.49 | 262,600 |
Oct 23, 2023 | 75.74 | 76.16 | 75.32 | 75.54 | 74.71 | 393,900 |
Oct 20, 2023 | 76.48 | 76.50 | 75.50 | 76.00 | 75.16 | 333,800 |
Oct 19, 2023 | 77.19 | 77.24 | 76.06 | 76.29 | 75.45 | 581,700 |
Oct 18, 2023 | 77.36 | 77.55 | 76.97 | 77.00 | 76.15 | 258,300 |
Oct 17, 2023 | 76.37 | 77.96 | 76.37 | 77.61 | 76.75 | 376,400 |
Oct 16, 2023 | 75.51 | 77.51 | 75.32 | 77.00 | 76.15 | 562,100 |
Oct 13, 2023 | 75.45 | 76.17 | 74.80 | 75.08 | 74.25 | 546,000 |
Oct 12, 2023 | 76.42 | 76.42 | 74.51 | 74.90 | 74.07 | 470,100 |
Oct 11, 2023 | 76.25 | 76.68 | 75.76 | 76.25 | 75.41 | 256,100 |
Oct 10, 2023 | 76.02 | 77.38 | 76.02 | 76.19 | 75.35 | 514,600 |
Oct 9, 2023 | 75.31 | 76.36 | 74.77 | 75.92 | 75.08 | 342,700 |
Oct 6, 2023 | 74.72 | 76.19 | 74.29 | 75.68 | 74.84 | 547,400 |
Oct 5, 2023 | 75.97 | 76.23 | 74.38 | 75.06 | 74.23 | 1,006,300 |
Oct 4, 2023 | 76.37 | 76.78 | 75.81 | 76.28 | 75.44 | 342,400 |
Oct 3, 2023 | 76.91 | 77.63 | 76.01 | 76.45 | 75.61 | 526,600 |
Oct 2, 2023 | 78.30 | 78.51 | 77.50 | 77.69 | 76.83 | 362,100 |
Sep 29, 2023 | 78.37 | 78.99 | 78.07 | 78.35 | 77.48 | 410,600 |
Sep 28, 2023 | 78.45 | 79.06 | 77.90 | 78.19 | 77.33 | 404,700 |
Sep 27, 2023 | 78.89 | 79.38 | 77.93 | 78.21 | 77.35 | 422,400 |
Sep 26, 2023 | 78.51 | 79.58 | 78.07 | 78.65 | 77.78 | 514,600 |
Sep 25, 2023 | 78.32 | 79.47 | 78.32 | 79.02 | 78.15 | 570,900 |
Sep 22, 2023 | 78.89 | 79.83 | 78.89 | 79.18 | 78.31 | 495,600 |
Sep 21, 2023 | 79.41 | 79.50 | 78.57 | 78.69 | 77.82 | 569,200 |
Sep 20, 2023 | 79.96 | 80.78 | 79.36 | 79.53 | 78.65 | 464,200 |
Sep 19, 2023 | 79.23 | 79.81 | 78.91 | 79.37 | 78.49 | 864,200 |
Sep 18, 2023 | 80.00 | 80.00 | 79.06 | 79.18 | 78.31 | 683,000 |
Sep 15, 2023 | 79.61 | 80.24 | 79.44 | 79.96 | 79.08 | 1,294,300 |
Sep 14, 2023 | 80.47 | 81.00 | 79.50 | 80.02 | 79.14 | 686,700 |
Sep 13, 2023 | 80.43 | 80.62 | 79.53 | 79.91 | 79.03 | 600,000 |
Sep 12, 2023 | 80.92 | 81.06 | 79.96 | 80.30 | 79.41 | 644,800 |
Sep 11, 2023 | 81.97 | 82.63 | 80.57 | 80.92 | 80.03 | 618,800 |
Sep 8, 2023 | 82.21 | 82.78 | 81.21 | 81.72 | 80.82 | 419,500 |
Sep 7, 2023 | 82.00 | 82.69 | 81.82 | 82.31 | 81.40 | 535,200 |
Sep 6, 2023 | 82.09 | 82.65 | 81.65 | 82.44 | 81.53 | 495,900 |
Sep 5, 2023 | 83.29 | 83.29 | 81.82 | 82.00 | 81.09 | 581,600 |
Sep 1, 2023 | 83.27 | 84.31 | 83.27 | 83.79 | 82.86 | 311,600 |
Aug 31, 2023 | 84.69 | 85.25 | 83.05 | 83.17 | 82.25 | 594,700 |
Aug 30, 2023 | 83.16 | 84.09 | 83.08 | 83.79 | 82.86 | 342,200 |
Aug 29, 2023 | 82.34 | 83.13 | 82.01 | 83.12 | 82.20 | 392,500 |
Aug 28, 2023 | 0.42 Dividend | |||||
Aug 28, 2023 | 81.27 | 82.53 | 81.26 | 82.35 | 81.44 | 403,200 |
Aug 25, 2023 | 82.43 | 82.86 | 81.52 | 81.55 | 80.23 | 571,000 |
Aug 24, 2023 | 82.40 | 83.42 | 81.59 | 82.15 | 80.82 | 669,600 |
Aug 23, 2023 | 81.91 | 82.96 | 81.91 | 82.69 | 81.36 | 621,300 |
Aug 22, 2023 | 80.99 | 82.44 | 80.85 | 81.89 | 80.57 | 1,090,800 |
Aug 21, 2023 | 79.49 | 79.83 | 78.80 | 79.65 | 78.36 | 593,900 |
Aug 18, 2023 | 77.61 | 79.76 | 77.51 | 79.46 | 78.18 | 562,000 |
Aug 17, 2023 | 77.55 | 78.57 | 77.55 | 77.93 | 76.67 | 517,100 |
Aug 16, 2023 | 78.01 | 78.57 | 77.05 | 77.14 | 75.90 | 820,300 |
Aug 15, 2023 | 78.64 | 79.28 | 77.81 | 78.09 | 76.83 | 813,900 |
Aug 14, 2023 | 78.03 | 79.41 | 77.60 | 78.66 | 77.39 | 1,069,800 |
Aug 11, 2023 | 77.39 | 80.43 | 77.12 | 77.34 | 76.09 | 1,222,100 |
Aug 10, 2023 | 75.61 | 76.18 | 74.93 | 75.11 | 73.90 | 813,200 |
Aug 9, 2023 | 75.09 | 76.09 | 74.68 | 75.31 | 74.09 | 473,200 |
Aug 8, 2023 | 74.31 | 75.16 | 73.60 | 74.99 | 73.78 | 542,500 |
Aug 7, 2023 | 76.02 | 76.60 | 75.28 | 75.28 | 74.07 | 543,200 |
Aug 4, 2023 | 76.04 | 77.18 | 75.56 | 75.66 | 74.44 | 512,100 |
Aug 3, 2023 | 75.64 | 76.73 | 75.51 | 75.96 | 74.73 | 664,200 |
Aug 2, 2023 | 76.02 | 76.38 | 74.85 | 75.45 | 74.23 | 847,400 |
Aug 1, 2023 | 77.85 | 77.93 | 76.65 | 76.94 | 75.70 | 610,000 |
Jul 31, 2023 | 77.61 | 78.55 | 77.49 | 78.41 | 77.14 | 558,200 |
Jul 28, 2023 | 77.60 | 78.21 | 77.28 | 77.48 | 76.23 | 627,600 |
Jul 27, 2023 | 78.75 | 78.75 | 77.05 | 77.14 | 75.90 | 465,400 |
Jul 26, 2023 | 77.77 | 78.57 | 77.68 | 78.18 | 76.92 | 532,700 |
Jul 25, 2023 | 77.17 | 78.30 | 76.64 | 77.62 | 76.37 | 888,100 |
Jul 24, 2023 | 77.39 | 78.55 | 77.16 | 77.30 | 76.05 | 560,000 |
Jul 21, 2023 | 78.63 | 79.01 | 77.70 | 77.74 | 76.49 | 655,000 |
Jul 20, 2023 | 78.56 | 78.92 | 77.32 | 78.27 | 77.01 | 514,300 |
Jul 19, 2023 | 77.71 | 78.45 | 77.21 | 78.33 | 77.07 | 1,041,000 |
Jul 18, 2023 | 77.74 | 78.27 | 77.15 | 77.40 | 76.15 | 1,144,700 |
Jul 17, 2023 | 77.76 | 78.50 | 77.33 | 77.84 | 76.58 | 582,100 |
Jul 14, 2023 | 77.80 | 78.20 | 77.03 | 77.77 | 76.51 | 561,300 |
Jul 13, 2023 | 77.23 | 78.43 | 76.81 | 77.80 | 76.54 | 505,700 |
Jul 12, 2023 | 77.95 | 78.28 | 76.96 | 77.46 | 76.21 | 667,900 |
Jul 11, 2023 | 77.88 | 78.50 | 77.41 | 77.43 | 76.18 | 643,000 |
Jul 10, 2023 | 77.95 | 78.80 | 77.14 | 77.43 | 76.18 | 793,800 |
Jul 7, 2023 | 77.75 | 78.96 | 77.68 | 77.90 | 76.64 | 630,800 |
Jul 6, 2023 | 76.06 | 77.94 | 75.86 | 77.83 | 76.57 | 614,800 |
Jul 5, 2023 | 77.83 | 78.69 | 76.99 | 77.00 | 75.76 | 946,000 |
Jul 3, 2023 | 78.12 | 79.00 | 77.63 | 78.42 | 77.15 | 260,100 |
Jun 30, 2023 | 78.85 | 78.85 | 77.83 | 78.05 | 76.79 | 440,100 |
Jun 29, 2023 | 77.32 | 78.31 | 77.32 | 78.26 | 77.00 | 609,200 |
Jun 28, 2023 | 77.32 | 77.83 | 76.97 | 77.81 | 76.55 | 749,500 |
Jun 27, 2023 | 75.86 | 77.61 | 75.63 | 77.39 | 76.14 | 767,700 |
Jun 26, 2023 | 74.43 | 76.35 | 73.95 | 75.73 | 74.51 | 602,300 |
Jun 23, 2023 | 75.44 | 75.81 | 74.42 | 74.53 | 73.33 | 698,100 |
Jun 22, 2023 | 76.25 | 77.12 | 75.88 | 76.18 | 74.95 | 647,800 |
Jun 21, 2023 | 76.56 | 78.18 | 75.55 | 76.25 | 75.02 | 1,763,400 |
Jun 20, 2023 | 74.75 | 75.46 | 72.70 | 74.86 | 73.65 | 1,566,000 |
Jun 16, 2023 | 75.57 | 75.57 | 74.57 | 75.13 | 73.92 | 573,200 |
Jun 15, 2023 | 74.27 | 75.36 | 74.23 | 75.35 | 74.13 | 413,100 |
Jun 14, 2023 | 75.32 | 75.44 | 74.08 | 74.42 | 73.22 | 488,100 |
Jun 13, 2023 | 74.58 | 75.46 | 74.47 | 74.94 | 73.73 | 556,800 |
Jun 12, 2023 | 74.06 | 74.53 | 73.25 | 74.53 | 73.33 | 485,900 |
Jun 9, 2023 | 74.75 | 74.77 | 73.68 | 73.80 | 72.61 | 449,900 |
Jun 8, 2023 | 74.31 | 74.84 | 73.70 | 74.75 | 73.54 | 473,300 |
Jun 7, 2023 | 74.62 | 74.81 | 74.02 | 74.16 | 72.96 | 532,500 |
Jun 6, 2023 | 74.34 | 75.16 | 74.29 | 74.70 | 73.49 | 578,300 |
Jun 5, 2023 | 73.43 | 74.73 | 73.32 | 74.16 | 72.96 | 618,100 |
Jun 2, 2023 | 73.05 | 74.09 | 72.71 | 73.84 | 72.65 | 717,800 |
Jun 1, 2023 | 72.43 | 73.03 | 71.70 | 72.52 | 71.35 | 392,300 |
May 31, 2023 | 72.51 | 73.16 | 71.42 | 72.21 | 71.04 | 689,900 |
May 30, 2023 | 74.40 | 74.46 | 73.03 | 73.27 | 72.09 | 465,700 |
May 26, 2023 | 74.10 | 74.29 | 73.29 | 74.07 | 72.87 | 353,300 |
May 25, 2023 | 73.37 | 74.40 | 72.16 | 74.00 | 72.81 | 1,044,600 |
May 24, 2023 | 71.88 | 72.39 | 70.94 | 71.91 | 70.75 | 345,900 |
May 23, 2023 | 72.39 | 73.00 | 71.49 | 72.08 | 70.92 | 484,600 |
May 22, 2023 | 0.42 Dividend | |||||
May 22, 2023 | 72.23 | 72.85 | 71.65 | 72.76 | 71.59 | 405,700 |
May 19, 2023 | 71.66 | 72.74 | 71.03 | 72.57 | 70.99 | 698,900 |
May 18, 2023 | 71.72 | 72.24 | 71.05 | 71.64 | 70.08 | 638,800 |
May 17, 2023 | 71.69 | 72.38 | 71.18 | 71.82 | 70.25 | 757,700 |
May 16, 2023 | 72.97 | 72.97 | 71.47 | 71.47 | 69.91 | 799,000 |
May 15, 2023 | 70.57 | 73.74 | 70.57 | 73.25 | 71.65 | 1,729,600 |
May 12, 2023 | 70.12 | 71.47 | 68.75 | 70.70 | 69.16 | 3,502,300 |
May 11, 2023 | 71.45 | 72.30 | 70.66 | 71.34 | 69.78 | 1,363,400 |
May 10, 2023 | 72.63 | 72.79 | 71.18 | 71.57 | 70.01 | 990,600 |
May 9, 2023 | 73.29 | 73.71 | 71.25 | 72.00 | 70.43 | 1,077,400 |
May 8, 2023 | 75.60 | 75.82 | 72.17 | 73.50 | 71.90 | 3,482,300 |
May 5, 2023 | 69.03 | 70.87 | 68.70 | 70.37 | 68.83 | 1,287,700 |
May 4, 2023 | 66.00 | 69.34 | 66.00 | 68.27 | 66.78 | 1,985,000 |
May 3, 2023 | 65.75 | 67.63 | 65.75 | 66.11 | 64.67 | 676,200 |
May 2, 2023 | 66.07 | 66.89 | 64.82 | 65.88 | 64.44 | 1,014,100 |
May 1, 2023 | 66.34 | 67.26 | 65.87 | 66.31 | 64.86 | 677,700 |
Apr 28, 2023 | 65.46 | 67.37 | 65.46 | 66.50 | 65.05 | 547,000 |
Apr 27, 2023 | 64.04 | 66.02 | 64.04 | 65.74 | 64.30 | 730,000 |
Apr 26, 2023 | 65.21 | 65.64 | 63.64 | 63.77 | 62.38 | 757,100 |
Related Tickers
EPC Edgewell Personal Care Company
37.49
-1.94%
IPAR Inter Parfums, Inc.
118.01
-9.58%
EWCZ European Wax Center, Inc.
11.51
-0.69%
NUS Nu Skin Enterprises, Inc.
12.24
-1.84%
CHD Church & Dwight Co., Inc.
107.25
-0.09%
COLG.VI Colgate-Palmolive Company
83.24
+0.25%
COLPAL.BO Colgate-Palmolive (India) Limited
2,799.45
+1.88%
UG United-Guardian, Inc.
8.37
-0.55%
PG.NE The Procter & Gamble Company
28.04
+0.18%
COTY Coty Inc.
11.42
-2.39%