Last: | $83.24 |
---|---|
Change Percent: | -0.61% |
Open: | $82.21 |
Close: | $83.24 |
High: | $83.3 |
Low: | $81.845 |
Volume: | 4,071,491 |
Last Trade Date Time: | 05/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$83.24 | $82.21 | $83.24 | $83.3 | $81.845 | 4,071,491 | 05-31-2024 |
$81.71 | $80.93 | $81.71 | $81.75 | $80.93 | 2,748,850 | 05-30-2024 |
$80.53 | $80.5 | $80.53 | $80.645 | $80.17 | 3,203,331 | 05-29-2024 |
$81.32 | $82.25 | $81.32 | $82.58 | $81.23 | 3,046,845 | 05-28-2024 |
$81.86 | $82.19 | $81.86 | $82.3208 | $81.75 | 2,317,771 | 05-27-2024 |
$81.86 | $82.19 | $81.86 | $82.3208 | $81.75 | 2,317,771 | 05-24-2024 |
$81.8 | $83.6 | $81.8 | $83.6 | $81.745 | 4,061,082 | 05-23-2024 |
$83.6 | $84.07 | $83.6 | $84.41 | $83.35 | 3,888,208 | 05-22-2024 |
$84.36 | $84.19 | $84.36 | $84.4954 | $84.01 | 2,655,107 | 05-21-2024 |
$84.39 | $84.72 | $84.39 | $84.97 | $84.29 | 2,842,880 | 05-20-2024 |
$84.89 | $85 | $84.89 | $85.1 | $84.58 | 2,791,696 | 05-17-2024 |
$84.9 | $85.04 | $84.9 | $85.275 | $84.765 | 2,577,014 | 05-16-2024 |
$84.96 | $85.03 | $84.96 | $85.42 | $84.759 | 3,475,287 | 05-15-2024 |
$83.8 | $83.72 | $83.8 | $84.165 | $83.36 | 3,099,662 | 05-14-2024 |
$83.16 | $83.2 | $83.16 | $83.65 | $82.765 | 2,848,662 | 05-13-2024 |
$82.89 | $83.25 | $82.89 | $83.34 | $82.635 | 5,649,915 | 05-10-2024 |
$83.12 | $82.1 | $83.12 | $83.185 | $82.1 | 5,452,208 | 05-09-2024 |
$81.45 | $81.69 | $81.45 | $81.69 | $81.18 | 4,127,740 | 05-08-2024 |
$82.14 | $82.01 | $82.14 | $82.4 | $81.78 | 3,667,349 | 05-07-2024 |
$81.37 | $81.89 | $81.37 | $82.0311 | $81.05 | 3,044,825 | 05-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-06-02 06:41:00 ET Investing in dividend stocks is one of the easier ways to generate passive income. The only work you need to do is build a diversified portfolio of high-quality, high-yielding dividend-paying stocks. You can then sit back and watch the dividend income flow into your...
2024-05-30 05:19:00 ET Agree Realty (NYSE: ADC) has a lofty dividend yield of 5%, which is drastically higher than the 1.3% on offer from the S&P 500 and notably above the 4.3% from the average real estate investment trust (REIT), using Vanguard Real Estate Index ETF (...
2024-05-12 08:58:00 ET If you are looking for an exchange-traded fund (ETF) that will provide you with dividend income, you can go down one of two broad paths: You can buy an ETF focused on dividends, or you can buy an ETF that focuses on a sector that is focused on dividends. That may soun...