Berlin - Delayed Quote EUR
Moog Inc (MO7A.BE)
As of 8:08 AM GMT+1. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| Nov 4, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Nov 1, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Oct 31, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| Oct 30, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Oct 29, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Oct 28, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| Oct 25, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
| Oct 24, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Oct 23, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
| Oct 22, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Oct 21, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| Oct 18, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| Oct 17, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| Oct 16, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| Oct 15, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| Oct 14, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Oct 11, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
| Oct 10, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Oct 9, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 8, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 7, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 4, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Oct 3, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Oct 2, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 1, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Sep 30, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Sep 27, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Sep 26, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| Sep 25, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
| Sep 24, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| Sep 23, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Sep 20, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| Sep 19, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Sep 18, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Sep 17, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| Sep 16, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| Sep 13, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| Sep 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Sep 11, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| Sep 10, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Sep 9, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| Sep 6, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| Sep 5, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Sep 4, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| Sep 3, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| Sep 2, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
| Aug 30, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| Aug 29, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| Aug 28, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| Aug 27, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Aug 26, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| Aug 23, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Aug 22, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| Aug 21, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| Aug 20, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Aug 19, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| Aug 16, 2024 | 0.28 Dividend | |||||
| Aug 16, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| Aug 15, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.22 | - |
| Aug 14, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.52 | - |
| Aug 13, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.03 | - |
| Aug 12, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.62 | - |
| Aug 9, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.43 | - |
| Aug 8, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.74 | - |
| Aug 7, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.34 | - |
| Aug 6, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.85 | - |
| Aug 5, 2024 | 156.60 | 156.60 | 148.10 | 148.10 | 147.86 | 2 |
| Aug 2, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.61 | - |
| Aug 1, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.50 | - |
| Jul 31, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.31 | - |
| Jul 30, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.21 | - |
| Jul 29, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 181.80 | - |
| Jul 26, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.51 | - |
| Jul 25, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.61 | - |
| Jul 24, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.11 | - |
| Jul 23, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.51 | - |
| Jul 22, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.32 | - |
| Jul 19, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.82 | - |
| Jul 18, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.41 | - |
| Jul 17, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.61 | - |
| Jul 16, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.92 | - |
| Jul 15, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.13 | - |
| Jul 12, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.13 | - |
| Jul 11, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.04 | - |
| Jul 10, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.04 | - |
| Jul 9, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.64 | - |
| Jul 8, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.04 | - |
| Jul 5, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.54 | - |
| Jul 4, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.74 | - |
| Jul 3, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.74 | - |
| Jul 2, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.95 | - |
| Jul 1, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.75 | - |
| Jun 28, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.35 | - |
| Jun 27, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.44 | - |
| Jun 26, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.55 | - |
| Jun 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.75 | - |
| Jun 24, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.94 | - |
| Jun 21, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.75 | - |
| Jun 20, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.95 | - |
| Jun 19, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.65 | - |
| Jun 18, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.15 | - |
| Jun 17, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.16 | - |
| Jun 14, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.65 | - |
| Jun 13, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.45 | - |
| Jun 12, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.95 | - |
| Jun 11, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.35 | - |
| Jun 10, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.75 | - |
| Jun 7, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.75 | - |
| Jun 6, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.15 | - |
| Jun 5, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.55 | - |
| Jun 4, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.35 | - |
| Jun 3, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.54 | - |
| May 31, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.34 | - |
| May 30, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.15 | - |
| May 29, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.54 | - |
| May 28, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.44 | - |
| May 27, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.24 | - |
| May 24, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.14 | - |
| May 23, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.33 | - |
| May 22, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.43 | - |
| May 21, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 158.94 | - |
| May 20, 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.64 | - |
| May 17, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.54 | - |
| May 16, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.34 | - |
| May 15, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.35 | - |
| May 14, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.14 | - |
| May 13, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.13 | - |
| May 10, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.44 | - |
| May 9, 2024 | 0.28 Dividend | |||||
| May 9, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.34 | - |
| May 8, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 156.86 | - |
| May 7, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 153.87 | - |
| May 6, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.68 | - |
| May 3, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.78 | - |
| May 2, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.39 | - |
| Apr 30, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 150.58 | - |
| Apr 29, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.16 | - |
| Apr 26, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 145.60 | - |
| Apr 25, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.40 | - |
| Apr 24, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.39 | - |
| Apr 23, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.21 | - |
| Apr 22, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 143.61 | - |
| Apr 19, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.51 | - |
| Apr 18, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.41 | - |
| Apr 17, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.30 | - |
| Apr 16, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.50 | - |
| Apr 15, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 145.80 | - |
| Apr 12, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.09 | - |
| Apr 11, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 144.70 | - |
| Apr 10, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.80 | - |
| Apr 9, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.90 | - |
| Apr 8, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.20 | - |
| Apr 5, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.31 | - |
| Apr 4, 2024 | 143.20 | 147.60 | 143.20 | 147.60 | 147.10 | 7 |
| Apr 3, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.51 | - |
| Apr 2, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 144.70 | - |
| Mar 28, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.50 | - |
| Mar 27, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.51 | - |
| Mar 26, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.51 | - |
| Mar 25, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.51 | - |
| Mar 22, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.51 | - |
| Mar 21, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.52 | - |
| Mar 20, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Mar 19, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Mar 18, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.51 | - |
| Mar 15, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Mar 14, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Mar 13, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Mar 12, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | - |
| Mar 11, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.53 | - |
| Mar 8, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Mar 7, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Mar 6, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Mar 5, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Mar 4, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | - |
| Mar 1, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Feb 29, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | - |
| Feb 28, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Feb 27, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | - |
| Feb 26, 2024 | 140.00 | 143.00 | 140.00 | 143.00 | 142.51 | 100 |
| Feb 23, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Feb 22, 2024 | 138.00 | 146.00 | 138.00 | 138.00 | 137.53 | 47 |
| Feb 21, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.54 | - |
| Feb 20, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Feb 19, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.53 | - |
| Feb 16, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.53 | - |
| Feb 15, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.54 | - |
| Feb 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.56 | - |
| Feb 13, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.55 | - |
| Feb 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.54 | - |
| Feb 9, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.55 | - |
| Feb 8, 2024 | 0.28 Dividend | |||||
| Feb 8, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.56 | - |
| Feb 7, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Feb 6, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Feb 5, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Feb 2, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Feb 1, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Jan 31, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
| Jan 30, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.27 | - |
| Jan 29, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.27 | - |
| Jan 26, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Jan 25, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
| Jan 24, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.27 | - |
| Jan 23, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
| Jan 22, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Jan 19, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Jan 18, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Jan 17, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Jan 16, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Jan 15, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Jan 12, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Jan 11, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Jan 10, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.30 | - |
| Jan 9, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Jan 8, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.30 | - |
| Jan 5, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Jan 4, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Jan 3, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Jan 2, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
| Dec 29, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Dec 28, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Dec 27, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.27 | - |
| Dec 22, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Dec 21, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Dec 20, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
| Dec 19, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Dec 18, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Dec 15, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Dec 14, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Dec 13, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | - |
| Dec 12, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Dec 11, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Dec 8, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Dec 7, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Dec 6, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Dec 5, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
| Dec 4, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Dec 1, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Nov 30, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.30 | - |
| Nov 29, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Nov 28, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Nov 27, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | - |
| Nov 24, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| Nov 23, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | - |
| Nov 22, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | - |
| Nov 21, 2023 | 0.27 Dividend | |||||
| Nov 21, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.32 | - |
| Nov 20, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.06 | - |
| Nov 17, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.05 | - |
| Nov 16, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.04 | - |
| Nov 15, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.04 | - |
| Nov 14, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.02 | - |
| Nov 13, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.05 | - |
| Nov 10, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.05 | - |
| Nov 9, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.08 | - |
| Nov 8, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.07 | - |
| Nov 7, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.05 | - |
| Nov 6, 2023 | 122.00 | 126.00 | 122.00 | 126.00 | 125.01 | 3 |
Related Tickers
HRS.F L3Harris Technologies, Inc.
226.80
+0.27%
HEI-A HEICO Corporation
196.89
+1.00%
BWXT BWX Technologies, Inc.
117.47
-1.85%
HWM Howmet Aerospace Inc.
101.49
+1.65%
AXON Axon Enterprise, Inc.
441.22
+2.24%
ACHR Archer Aviation Inc.
3.2300
-0.31%
GE GE Aerospace
174.41
+1.54%
BA The Boeing Company
151.75
-2.14%