NasdaqGS - Nasdaq Real Time Price USD
Cal-Maine Foods, Inc. (CALM)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 6:03 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 |
---|---|---|---|---|---|---|
Oct 23, 2024 | 88.61 | 89.63 | 86.85 | 88.46 | 88.46 | 843,400 |
Oct 22, 2024 | 90.76 | 90.96 | 87.78 | 88.56 | 88.56 | 776,500 |
Oct 21, 2024 | 92.98 | 93.31 | 90.85 | 91.16 | 91.16 | 598,800 |
Oct 18, 2024 | 94.32 | 94.76 | 92.63 | 92.76 | 92.76 | 451,500 |
Oct 17, 2024 | 94.18 | 94.55 | 93.37 | 94.40 | 94.40 | 455,700 |
Oct 16, 2024 | 92.32 | 95.06 | 91.61 | 94.16 | 94.16 | 510,700 |
Oct 15, 2024 | 89.84 | 93.05 | 88.88 | 92.22 | 92.22 | 665,600 |
Oct 14, 2024 | 90.14 | 90.85 | 89.71 | 90.56 | 90.56 | 497,600 |
Oct 11, 2024 | 89.95 | 90.72 | 89.20 | 90.45 | 90.45 | 577,100 |
Oct 10, 2024 | 90.28 | 90.67 | 88.88 | 89.50 | 89.50 | 693,400 |
Oct 9, 2024 | 87.59 | 90.70 | 87.40 | 89.90 | 89.90 | 864,000 |
Oct 8, 2024 | 86.59 | 87.90 | 85.34 | 87.40 | 87.40 | 1,138,900 |
Oct 7, 2024 | 84.73 | 87.49 | 83.50 | 86.49 | 86.49 | 989,700 |
Oct 4, 2024 | 79.93 | 84.67 | 79.44 | 84.57 | 84.57 | 1,019,500 |
Oct 3, 2024 | 75.77 | 79.75 | 75.61 | 79.62 | 79.62 | 1,146,300 |
Oct 2, 2024 | 76.20 | 77.05 | 74.00 | 75.41 | 75.41 | 1,048,500 |
Oct 1, 2024 | 75.31 | 77.11 | 74.50 | 76.84 | 76.84 | 1,174,000 |
Sep 30, 2024 | 74.78 | 75.46 | 74.01 | 74.84 | 74.84 | 591,000 |
Sep 27, 2024 | 73.36 | 74.68 | 73.36 | 74.65 | 74.65 | 455,400 |
Sep 26, 2024 | 73.08 | 73.82 | 72.48 | 73.25 | 73.25 | 1,083,300 |
Sep 25, 2024 | 75.02 | 75.02 | 72.87 | 73.14 | 73.14 | 770,200 |
Sep 24, 2024 | 74.31 | 75.64 | 73.01 | 74.90 | 74.90 | 609,300 |
Sep 23, 2024 | 74.52 | 75.47 | 73.91 | 74.61 | 74.61 | 381,400 |
Sep 20, 2024 | 73.67 | 75.12 | 73.34 | 74.73 | 74.73 | 1,263,900 |
Sep 19, 2024 | 71.76 | 73.74 | 71.50 | 73.69 | 73.69 | 509,500 |
Sep 18, 2024 | 70.95 | 73.37 | 70.95 | 71.32 | 71.32 | 510,600 |
Sep 17, 2024 | 70.43 | 72.65 | 70.36 | 70.95 | 70.95 | 500,300 |
Sep 16, 2024 | 69.78 | 70.41 | 69.24 | 70.11 | 70.11 | 353,000 |
Sep 13, 2024 | 69.77 | 70.19 | 68.81 | 69.38 | 69.38 | 621,100 |
Sep 12, 2024 | 69.35 | 69.94 | 68.91 | 69.35 | 69.35 | 352,000 |
Sep 11, 2024 | 68.93 | 69.30 | 68.55 | 69.04 | 69.04 | 444,700 |
Sep 10, 2024 | 68.77 | 69.33 | 68.46 | 69.29 | 69.29 | 506,600 |
Sep 9, 2024 | 68.75 | 69.68 | 68.33 | 68.45 | 68.45 | 444,900 |
Sep 6, 2024 | 68.98 | 69.53 | 68.22 | 69.01 | 69.01 | 693,800 |
Sep 5, 2024 | 69.14 | 69.51 | 68.39 | 68.77 | 68.77 | 645,500 |
Sep 4, 2024 | 71.17 | 71.67 | 68.79 | 68.94 | 68.94 | 502,500 |
Sep 3, 2024 | 71.80 | 72.63 | 70.88 | 71.07 | 71.07 | 454,200 |
Aug 30, 2024 | 72.05 | 72.17 | 71.13 | 72.04 | 72.04 | 302,100 |
Aug 29, 2024 | 71.60 | 72.05 | 71.19 | 71.84 | 71.84 | 211,700 |
Aug 28, 2024 | 70.78 | 71.61 | 70.78 | 71.44 | 71.44 | 296,700 |
Aug 27, 2024 | 71.30 | 71.97 | 70.70 | 71.29 | 71.29 | 515,900 |
Aug 26, 2024 | 71.75 | 72.19 | 71.24 | 71.38 | 71.38 | 297,000 |
Aug 23, 2024 | 72.36 | 72.50 | 71.04 | 71.45 | 71.45 | 334,500 |
Aug 22, 2024 | 71.44 | 72.11 | 70.58 | 72.06 | 72.06 | 348,900 |
Aug 21, 2024 | 71.80 | 71.99 | 71.26 | 71.89 | 71.89 | 329,900 |
Aug 20, 2024 | 71.75 | 72.21 | 70.78 | 71.84 | 71.84 | 386,300 |
Aug 19, 2024 | 70.73 | 72.04 | 70.58 | 71.77 | 71.77 | 506,200 |
Aug 16, 2024 | 70.59 | 70.76 | 70.08 | 70.74 | 70.74 | 338,400 |
Aug 15, 2024 | 71.00 | 71.46 | 70.42 | 70.50 | 70.50 | 321,500 |
Aug 14, 2024 | 70.50 | 70.90 | 69.75 | 70.27 | 70.27 | 303,600 |
Aug 13, 2024 | 69.87 | 70.19 | 69.49 | 70.16 | 70.16 | 296,700 |
Aug 12, 2024 | 70.21 | 70.30 | 69.11 | 69.60 | 69.60 | 300,100 |
Aug 9, 2024 | 70.29 | 70.38 | 69.19 | 70.32 | 70.32 | 321,400 |
Aug 8, 2024 | 69.90 | 70.31 | 69.32 | 69.99 | 69.99 | 307,300 |
Aug 7, 2024 | 69.72 | 70.15 | 69.31 | 69.86 | 69.86 | 371,800 |
Aug 6, 2024 | 68.87 | 69.66 | 68.26 | 69.19 | 69.19 | 629,600 |
Aug 5, 2024 | 0.77 Dividend | |||||
Aug 5, 2024 | 68.50 | 68.96 | 67.40 | 68.76 | 68.76 | 501,800 |
Aug 2, 2024 | 71.25 | 72.35 | 70.49 | 70.80 | 70.03 | 500,300 |
Aug 1, 2024 | 72.12 | 72.70 | 71.29 | 72.15 | 71.37 | 572,500 |
Jul 31, 2024 | 71.92 | 72.05 | 70.80 | 71.57 | 70.79 | 382,800 |
Jul 30, 2024 | 70.20 | 72.36 | 69.55 | 71.78 | 71.00 | 497,400 |
Jul 29, 2024 | 70.70 | 70.83 | 69.04 | 70.56 | 69.79 | 586,700 |
Jul 26, 2024 | 71.21 | 71.74 | 70.28 | 70.83 | 70.06 | 656,500 |
Jul 25, 2024 | 66.86 | 71.78 | 66.86 | 71.05 | 70.28 | 852,700 |
Jul 24, 2024 | 64.12 | 69.44 | 63.57 | 66.86 | 66.13 | 1,187,700 |
Jul 23, 2024 | 64.00 | 65.28 | 64.00 | 64.83 | 64.12 | 541,300 |
Jul 22, 2024 | 64.96 | 65.20 | 63.37 | 64.49 | 63.79 | 534,300 |
Jul 19, 2024 | 65.71 | 65.88 | 65.00 | 65.20 | 64.49 | 422,100 |
Jul 18, 2024 | 65.59 | 66.62 | 65.35 | 65.40 | 64.69 | 526,600 |
Jul 17, 2024 | 64.87 | 68.37 | 64.87 | 65.61 | 64.90 | 986,600 |
Jul 16, 2024 | 63.11 | 64.83 | 63.10 | 64.32 | 63.62 | 427,400 |
Jul 15, 2024 | 63.36 | 63.62 | 62.69 | 62.74 | 62.06 | 375,200 |
Jul 12, 2024 | 63.47 | 63.63 | 62.75 | 63.14 | 62.45 | 410,200 |
Jul 11, 2024 | 63.38 | 63.48 | 62.59 | 63.19 | 62.50 | 371,600 |
Jul 10, 2024 | 62.78 | 63.49 | 62.64 | 63.01 | 62.32 | 305,300 |
Jul 9, 2024 | 62.58 | 63.18 | 62.36 | 62.50 | 61.82 | 457,600 |
Jul 8, 2024 | 62.58 | 62.97 | 62.35 | 62.87 | 62.19 | 306,900 |
Jul 5, 2024 | 62.03 | 62.59 | 61.74 | 62.34 | 61.66 | 334,800 |
Jul 3, 2024 | 61.76 | 62.50 | 61.67 | 62.16 | 61.48 | 163,500 |
Jul 2, 2024 | 62.68 | 62.81 | 61.59 | 61.82 | 61.15 | 358,100 |
Jul 1, 2024 | 61.47 | 62.89 | 61.19 | 62.78 | 62.10 | 508,400 |
Jun 28, 2024 | 60.79 | 61.40 | 60.72 | 61.11 | 60.45 | 1,998,000 |
Jun 27, 2024 | 60.75 | 61.51 | 60.15 | 60.48 | 59.82 | 411,600 |
Jun 26, 2024 | 60.20 | 61.27 | 60.00 | 60.60 | 59.94 | 553,500 |
Jun 25, 2024 | 61.17 | 61.57 | 60.49 | 60.80 | 60.14 | 533,100 |
Jun 24, 2024 | 58.59 | 61.09 | 58.59 | 60.87 | 60.21 | 546,500 |
Jun 21, 2024 | 58.10 | 58.71 | 57.56 | 58.27 | 57.64 | 3,993,200 |
Jun 20, 2024 | 58.66 | 59.72 | 58.04 | 58.17 | 57.54 | 511,300 |
Jun 18, 2024 | 58.61 | 59.43 | 58.48 | 58.93 | 58.29 | 549,400 |
Jun 17, 2024 | 58.69 | 59.64 | 58.22 | 58.69 | 58.05 | 528,600 |
Jun 14, 2024 | 58.55 | 58.88 | 58.13 | 58.63 | 57.99 | 331,000 |
Jun 13, 2024 | 58.47 | 59.15 | 58.29 | 58.84 | 58.20 | 306,900 |
Jun 12, 2024 | 59.16 | 59.35 | 58.32 | 58.56 | 57.92 | 255,100 |
Jun 11, 2024 | 57.65 | 58.81 | 57.57 | 58.57 | 57.93 | 329,400 |
Jun 10, 2024 | 57.67 | 58.23 | 57.43 | 57.97 | 57.34 | 471,800 |
Jun 7, 2024 | 58.47 | 58.60 | 57.70 | 58.11 | 57.48 | 265,800 |
Jun 6, 2024 | 57.82 | 59.19 | 57.69 | 58.68 | 58.04 | 494,000 |
Jun 5, 2024 | 60.74 | 60.74 | 57.96 | 58.08 | 57.45 | 517,600 |
Jun 4, 2024 | 60.63 | 61.44 | 60.43 | 60.81 | 60.15 | 591,600 |
Jun 3, 2024 | 61.86 | 62.00 | 60.73 | 61.12 | 60.46 | 612,900 |
May 31, 2024 | 60.23 | 61.81 | 60.23 | 61.67 | 61.00 | 602,400 |
May 30, 2024 | 60.69 | 61.66 | 60.08 | 60.12 | 59.47 | 1,678,600 |
May 29, 2024 | 59.94 | 61.27 | 59.50 | 60.57 | 59.91 | 818,700 |
May 28, 2024 | 60.35 | 61.32 | 60.06 | 60.53 | 59.87 | 732,400 |
May 24, 2024 | 59.92 | 60.39 | 59.34 | 60.35 | 59.69 | 386,000 |
May 23, 2024 | 59.75 | 60.70 | 59.30 | 59.71 | 59.06 | 628,500 |
May 22, 2024 | 61.07 | 61.49 | 59.69 | 59.82 | 59.17 | 661,700 |
May 21, 2024 | 59.48 | 61.13 | 58.14 | 61.07 | 60.41 | 736,600 |
May 20, 2024 | 58.19 | 59.41 | 58.15 | 59.38 | 58.73 | 437,200 |
May 17, 2024 | 58.33 | 58.81 | 57.75 | 58.18 | 57.55 | 409,600 |
May 16, 2024 | 57.68 | 58.41 | 57.18 | 58.29 | 57.66 | 356,500 |
May 15, 2024 | 58.41 | 58.78 | 57.70 | 57.80 | 57.17 | 408,600 |
May 14, 2024 | 57.87 | 58.64 | 57.63 | 58.55 | 57.91 | 459,500 |
May 13, 2024 | 57.37 | 58.53 | 57.19 | 57.50 | 56.87 | 474,800 |
May 10, 2024 | 58.16 | 58.29 | 57.13 | 57.28 | 56.66 | 361,800 |
May 9, 2024 | 57.34 | 58.14 | 56.74 | 58.11 | 57.48 | 373,600 |
May 8, 2024 | 56.92 | 57.44 | 56.73 | 57.38 | 56.76 | 354,300 |
May 7, 2024 | 57.19 | 57.59 | 56.66 | 57.08 | 56.46 | 441,900 |
May 6, 2024 | 57.08 | 57.68 | 56.40 | 56.92 | 56.30 | 594,300 |
May 3, 2024 | 57.99 | 58.27 | 56.30 | 56.80 | 56.18 | 546,900 |
May 2, 2024 | 55.50 | 57.62 | 55.44 | 57.52 | 56.89 | 630,100 |
May 1, 2024 | 55.65 | 56.22 | 55.17 | 55.25 | 54.65 | 607,000 |
Apr 30, 2024 | 1.00 Dividend | |||||
Apr 30, 2024 | 56.65 | 56.76 | 55.15 | 55.33 | 54.73 | 692,400 |
Apr 29, 2024 | 56.90 | 58.06 | 56.82 | 57.66 | 56.05 | 760,400 |
Apr 26, 2024 | 58.00 | 58.13 | 56.66 | 56.87 | 55.28 | 652,200 |
Apr 25, 2024 | 58.63 | 58.84 | 57.75 | 58.11 | 56.48 | 583,400 |
Apr 24, 2024 | 59.57 | 59.85 | 58.78 | 58.82 | 57.17 | 555,600 |
Apr 23, 2024 | 59.65 | 60.50 | 59.30 | 59.68 | 58.01 | 719,300 |
Apr 22, 2024 | 60.40 | 60.80 | 59.47 | 59.70 | 58.03 | 687,300 |
Apr 19, 2024 | 59.10 | 60.48 | 58.50 | 60.09 | 58.41 | 754,300 |
Apr 18, 2024 | 60.59 | 60.68 | 59.17 | 59.22 | 57.56 | 868,800 |
Apr 17, 2024 | 62.65 | 62.65 | 60.01 | 60.36 | 58.67 | 751,100 |
Apr 16, 2024 | 60.29 | 61.97 | 60.03 | 61.90 | 60.17 | 546,200 |
Apr 15, 2024 | 60.52 | 60.86 | 60.01 | 60.33 | 58.64 | 677,100 |
Apr 12, 2024 | 60.86 | 61.54 | 60.24 | 60.46 | 58.77 | 589,600 |
Apr 11, 2024 | 61.61 | 61.88 | 59.65 | 60.92 | 59.22 | 660,500 |
Apr 10, 2024 | 62.11 | 62.19 | 60.70 | 61.51 | 59.79 | 587,700 |
Apr 9, 2024 | 63.15 | 63.46 | 61.87 | 62.46 | 60.71 | 596,500 |
Apr 8, 2024 | 63.00 | 64.36 | 62.71 | 62.92 | 61.16 | 629,800 |
Apr 5, 2024 | 62.88 | 64.76 | 62.52 | 62.90 | 61.14 | 1,232,800 |
Apr 4, 2024 | 61.09 | 62.90 | 59.96 | 62.80 | 61.04 | 931,200 |
Apr 3, 2024 | 61.80 | 63.14 | 60.35 | 61.04 | 59.33 | 2,223,100 |
Apr 2, 2024 | 58.29 | 59.15 | 55.00 | 58.91 | 57.26 | 2,089,300 |
Apr 1, 2024 | 58.99 | 59.18 | 58.10 | 58.55 | 56.91 | 595,400 |
Mar 28, 2024 | 58.75 | 59.06 | 58.44 | 58.85 | 57.20 | 670,600 |
Mar 27, 2024 | 59.91 | 60.00 | 58.16 | 58.62 | 56.98 | 650,600 |
Mar 26, 2024 | 59.72 | 59.72 | 58.82 | 59.46 | 57.80 | 609,500 |
Mar 25, 2024 | 61.22 | 61.55 | 59.47 | 59.60 | 57.93 | 654,000 |
Mar 22, 2024 | 62.58 | 62.58 | 61.01 | 61.17 | 59.46 | 674,000 |
Mar 21, 2024 | 61.89 | 62.35 | 61.30 | 61.84 | 60.11 | 502,700 |
Mar 20, 2024 | 60.92 | 61.90 | 60.38 | 61.65 | 59.93 | 662,900 |
Mar 19, 2024 | 60.06 | 60.77 | 59.56 | 60.72 | 59.02 | 426,400 |
Mar 18, 2024 | 59.43 | 60.84 | 59.19 | 60.44 | 58.75 | 585,300 |
Mar 15, 2024 | 59.04 | 60.09 | 59.04 | 59.41 | 57.75 | 3,003,500 |
Mar 14, 2024 | 59.26 | 59.74 | 59.01 | 59.40 | 57.74 | 515,500 |
Mar 13, 2024 | 59.47 | 60.50 | 59.26 | 59.40 | 57.74 | 736,200 |
Mar 12, 2024 | 58.99 | 60.85 | 58.94 | 59.34 | 57.68 | 939,400 |
Mar 11, 2024 | 58.41 | 58.99 | 58.21 | 58.49 | 56.85 | 593,400 |
Mar 8, 2024 | 57.85 | 58.41 | 57.51 | 57.84 | 56.22 | 367,400 |
Mar 7, 2024 | 57.54 | 57.87 | 56.86 | 57.54 | 55.93 | 385,500 |
Mar 6, 2024 | 57.26 | 57.54 | 56.48 | 57.17 | 55.57 | 396,300 |
Mar 5, 2024 | 56.81 | 57.90 | 56.16 | 56.85 | 55.26 | 478,100 |
Mar 4, 2024 | 55.81 | 57.12 | 55.81 | 56.66 | 55.07 | 533,900 |
Mar 1, 2024 | 58.13 | 58.13 | 54.88 | 55.80 | 54.24 | 676,500 |
Feb 29, 2024 | 58.03 | 58.34 | 56.78 | 57.49 | 55.88 | 420,300 |
Feb 28, 2024 | 57.68 | 58.28 | 57.20 | 57.40 | 55.79 | 370,900 |
Feb 27, 2024 | 58.58 | 58.85 | 57.55 | 57.95 | 56.33 | 392,200 |
Feb 26, 2024 | 57.42 | 58.54 | 56.92 | 58.44 | 56.80 | 456,000 |
Feb 23, 2024 | 57.09 | 57.56 | 56.95 | 57.42 | 55.81 | 325,800 |
Feb 22, 2024 | 57.14 | 57.52 | 56.02 | 57.41 | 55.80 | 486,800 |
Feb 21, 2024 | 57.97 | 58.33 | 57.07 | 57.30 | 55.70 | 578,500 |
Feb 20, 2024 | 56.80 | 60.07 | 56.67 | 58.32 | 56.69 | 611,200 |
Feb 16, 2024 | 56.86 | 57.70 | 56.38 | 57.33 | 55.73 | 356,900 |
Feb 15, 2024 | 56.17 | 57.40 | 56.06 | 57.09 | 55.49 | 447,800 |
Feb 14, 2024 | 55.17 | 55.97 | 54.89 | 55.89 | 54.33 | 437,200 |
Feb 13, 2024 | 55.18 | 55.92 | 54.53 | 54.96 | 53.42 | 493,700 |
Feb 12, 2024 | 55.73 | 56.50 | 55.73 | 56.09 | 54.52 | 468,900 |
Feb 9, 2024 | 55.45 | 55.77 | 55.00 | 55.56 | 54.01 | 317,900 |
Feb 8, 2024 | 55.76 | 56.00 | 54.80 | 55.50 | 53.95 | 383,600 |
Feb 7, 2024 | 55.88 | 56.03 | 55.12 | 55.76 | 54.20 | 441,100 |
Feb 6, 2024 | 55.71 | 56.30 | 55.54 | 56.17 | 54.60 | 374,200 |
Feb 5, 2024 | 56.94 | 56.94 | 55.77 | 55.88 | 54.32 | 410,000 |
Feb 2, 2024 | 56.06 | 57.10 | 55.68 | 56.94 | 55.35 | 541,800 |
Feb 1, 2024 | 55.84 | 56.14 | 54.90 | 56.10 | 54.53 | 394,700 |
Jan 31, 2024 | 55.29 | 55.97 | 54.88 | 55.42 | 53.87 | 719,000 |
Jan 30, 2024 | 0.12 Dividend | |||||
Jan 30, 2024 | 54.80 | 55.81 | 54.63 | 55.59 | 54.03 | 607,700 |
Jan 29, 2024 | 55.84 | 55.92 | 54.87 | 55.05 | 53.40 | 742,400 |
Jan 26, 2024 | 56.52 | 56.52 | 55.30 | 56.16 | 54.47 | 330,700 |
Jan 25, 2024 | 54.89 | 56.30 | 54.89 | 56.24 | 54.55 | 570,300 |
Jan 24, 2024 | 55.00 | 55.78 | 54.50 | 54.69 | 53.05 | 400,400 |
Jan 23, 2024 | 55.25 | 56.09 | 54.83 | 54.84 | 53.19 | 475,700 |
Jan 22, 2024 | 54.18 | 55.25 | 54.02 | 55.06 | 53.41 | 627,100 |
Jan 19, 2024 | 54.49 | 54.56 | 53.59 | 54.15 | 52.52 | 400,300 |
Jan 18, 2024 | 54.26 | 54.30 | 53.38 | 54.29 | 52.66 | 388,000 |
Jan 17, 2024 | 54.00 | 54.47 | 53.89 | 54.12 | 52.49 | 434,200 |
Jan 16, 2024 | 54.84 | 54.96 | 54.21 | 54.39 | 52.76 | 433,600 |
Jan 12, 2024 | 54.55 | 55.39 | 54.55 | 54.91 | 53.26 | 403,900 |
Jan 11, 2024 | 54.37 | 54.62 | 53.92 | 54.24 | 52.61 | 479,200 |
Jan 10, 2024 | 54.63 | 54.71 | 53.99 | 54.54 | 52.90 | 432,100 |
Jan 9, 2024 | 54.93 | 55.02 | 53.96 | 54.45 | 52.82 | 593,900 |
Jan 8, 2024 | 55.30 | 55.53 | 54.75 | 55.24 | 53.58 | 657,800 |
Jan 5, 2024 | 56.47 | 57.29 | 55.12 | 55.31 | 53.65 | 987,300 |
Jan 4, 2024 | 53.27 | 57.45 | 53.02 | 56.30 | 54.61 | 2,055,800 |
Jan 3, 2024 | 56.34 | 56.34 | 54.66 | 54.86 | 53.21 | 1,609,500 |
Jan 2, 2024 | 56.94 | 57.12 | 55.61 | 56.68 | 54.98 | 769,000 |
Dec 29, 2023 | 57.70 | 57.95 | 57.19 | 57.39 | 55.67 | 598,700 |
Dec 28, 2023 | 56.65 | 57.77 | 56.65 | 57.66 | 55.93 | 558,000 |
Dec 27, 2023 | 56.67 | 57.52 | 56.44 | 56.68 | 54.98 | 545,700 |
Dec 26, 2023 | 56.71 | 56.99 | 56.36 | 56.64 | 54.94 | 433,300 |
Dec 22, 2023 | 56.12 | 56.78 | 55.98 | 56.71 | 55.01 | 468,900 |
Dec 21, 2023 | 55.41 | 56.30 | 55.41 | 56.08 | 54.40 | 729,600 |
Dec 20, 2023 | 55.95 | 56.03 | 55.21 | 55.22 | 53.56 | 740,100 |
Dec 19, 2023 | 55.00 | 57.03 | 55.00 | 56.93 | 55.22 | 710,700 |
Dec 18, 2023 | 55.05 | 56.06 | 54.89 | 55.19 | 53.53 | 687,500 |
Dec 15, 2023 | 55.49 | 55.64 | 54.11 | 55.44 | 53.78 | 1,781,700 |
Dec 14, 2023 | 54.48 | 55.75 | 53.82 | 55.22 | 53.56 | 1,549,300 |
Dec 13, 2023 | 49.20 | 54.31 | 49.00 | 53.93 | 52.31 | 2,404,800 |
Dec 12, 2023 | 51.08 | 51.08 | 48.22 | 48.89 | 47.42 | 878,700 |
Dec 11, 2023 | 51.18 | 51.74 | 50.04 | 50.78 | 49.26 | 596,800 |
Dec 8, 2023 | 50.50 | 52.07 | 50.50 | 51.70 | 50.15 | 631,800 |
Dec 7, 2023 | 49.99 | 50.98 | 49.57 | 50.97 | 49.44 | 469,300 |
Dec 6, 2023 | 49.83 | 50.43 | 49.69 | 49.97 | 48.47 | 593,000 |
Dec 5, 2023 | 49.50 | 50.10 | 49.10 | 49.72 | 48.23 | 529,100 |
Dec 4, 2023 | 48.96 | 49.93 | 48.66 | 49.52 | 48.03 | 474,200 |
Dec 1, 2023 | 47.74 | 49.53 | 47.74 | 49.26 | 47.78 | 769,100 |
Nov 30, 2023 | 47.45 | 48.12 | 47.06 | 47.92 | 46.48 | 729,200 |
Nov 29, 2023 | 46.61 | 47.78 | 46.45 | 47.45 | 46.03 | 877,200 |
Nov 28, 2023 | 47.25 | 47.25 | 46.30 | 46.52 | 45.12 | 767,100 |
Nov 27, 2023 | 47.54 | 47.67 | 46.79 | 47.12 | 45.71 | 955,800 |
Nov 24, 2023 | 47.50 | 47.92 | 47.12 | 47.92 | 46.48 | 257,000 |
Nov 22, 2023 | 47.85 | 47.99 | 45.07 | 47.32 | 45.90 | 1,427,600 |
Nov 21, 2023 | 48.68 | 49.24 | 47.67 | 47.72 | 46.29 | 1,077,000 |
Nov 20, 2023 | 48.27 | 48.95 | 47.69 | 48.61 | 47.15 | 900,400 |
Nov 17, 2023 | 49.98 | 50.00 | 48.04 | 48.33 | 46.88 | 805,600 |
Nov 16, 2023 | 50.21 | 50.55 | 49.46 | 49.79 | 48.29 | 841,900 |
Nov 15, 2023 | 50.41 | 50.66 | 49.84 | 50.12 | 48.62 | 692,800 |
Nov 14, 2023 | 49.99 | 50.67 | 49.25 | 50.54 | 49.02 | 819,700 |
Nov 13, 2023 | 49.46 | 50.06 | 49.16 | 49.51 | 48.02 | 582,100 |
Nov 10, 2023 | 48.82 | 49.95 | 48.82 | 49.69 | 48.20 | 639,700 |
Nov 9, 2023 | 48.25 | 49.21 | 47.85 | 48.59 | 47.13 | 602,200 |
Nov 8, 2023 | 49.17 | 49.70 | 48.10 | 48.17 | 46.72 | 575,100 |
Nov 7, 2023 | 49.52 | 50.05 | 49.16 | 49.33 | 47.85 | 849,200 |
Nov 6, 2023 | 49.75 | 49.79 | 49.03 | 49.53 | 48.04 | 551,600 |
Nov 3, 2023 | 49.86 | 49.98 | 48.68 | 49.54 | 48.05 | 872,300 |
Nov 2, 2023 | 47.75 | 50.07 | 47.53 | 49.72 | 48.23 | 1,174,000 |
Nov 1, 2023 | 45.44 | 48.12 | 45.24 | 47.82 | 46.38 | 743,600 |
Oct 31, 2023 | 0.01 Dividend | |||||
Oct 31, 2023 | 45.66 | 45.82 | 45.17 | 45.31 | 43.95 | 413,600 |
Oct 30, 2023 | 45.95 | 46.01 | 45.14 | 45.56 | 44.19 | 465,000 |
Oct 27, 2023 | 45.10 | 45.63 | 44.78 | 45.56 | 44.19 | 588,700 |
Oct 26, 2023 | 44.95 | 45.56 | 44.95 | 45.33 | 43.96 | 486,300 |
Oct 25, 2023 | 45.09 | 45.59 | 44.86 | 44.87 | 43.52 | 419,700 |
Oct 24, 2023 | 44.51 | 45.37 | 44.30 | 45.09 | 43.73 | 444,300 |
Related Tickers
FDP Fresh Del Monte Produce Inc.
28.97
+0.38%
TSN Tyson Foods, Inc.
58.88
-0.02%
DOLE Dole plc
16.02
+0.82%
VITL Vital Farms, Inc.
35.96
-6.13%
BG Bunge Global SA
88.99
-0.43%
ADM Archer-Daniels-Midland Company
56.08
+0.70%
AGRO Adecoagro S.A.
11.68
+0.95%
ALCO Alico, Inc.
26.02
-0.08%
LMNR Limoneira Company
26.71
-1.29%
VFF Village Farms International, Inc.
0.9196
-0.26%