NYSE - Delayed Quote ? USD
Mohawk Industries, Inc. (MHK)
At close: 4:00 PM EDT
After hours: 6:11 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 |
---|---|---|---|---|---|---|
Sep 3, 2024 | 154.17 | 155.25 | 149.35 | 150.84 | 150.84 | 548,661 |
Aug 30, 2024 | 155.14 | 155.38 | 153.00 | 155.14 | 155.14 | 435,400 |
Aug 29, 2024 | 154.41 | 155.82 | 152.00 | 153.68 | 153.68 | 347,500 |
Aug 28, 2024 | 152.95 | 155.47 | 152.75 | 154.54 | 154.54 | 494,500 |
Aug 27, 2024 | 153.97 | 154.20 | 152.46 | 154.07 | 154.07 | 288,800 |
Aug 26, 2024 | 159.15 | 159.49 | 155.08 | 155.13 | 155.13 | 569,200 |
Aug 23, 2024 | 151.00 | 157.77 | 149.39 | 157.75 | 157.75 | 683,300 |
Aug 22, 2024 | 150.42 | 150.42 | 147.98 | 149.88 | 149.88 | 442,900 |
Aug 21, 2024 | 149.41 | 150.58 | 147.56 | 150.32 | 150.32 | 583,400 |
Aug 20, 2024 | 149.11 | 150.04 | 145.95 | 147.84 | 147.84 | 386,400 |
Aug 19, 2024 | 147.14 | 150.09 | 146.56 | 149.38 | 149.38 | 495,400 |
Aug 16, 2024 | 146.57 | 148.46 | 146.15 | 146.42 | 146.42 | 528,300 |
Aug 15, 2024 | 146.48 | 147.39 | 143.75 | 146.71 | 146.71 | 460,400 |
Aug 14, 2024 | 147.55 | 147.57 | 143.68 | 144.03 | 144.03 | 772,600 |
Aug 13, 2024 | 144.87 | 148.00 | 144.68 | 146.88 | 146.88 | 542,300 |
Aug 12, 2024 | 146.14 | 146.14 | 142.68 | 144.28 | 144.28 | 504,700 |
Aug 9, 2024 | 145.70 | 147.59 | 143.96 | 146.45 | 146.45 | 580,900 |
Aug 8, 2024 | 144.70 | 146.78 | 143.72 | 145.53 | 145.53 | 473,400 |
Aug 7, 2024 | 148.33 | 149.60 | 143.27 | 143.44 | 143.44 | 581,800 |
Aug 6, 2024 | 146.22 | 149.92 | 145.58 | 146.67 | 146.67 | 470,900 |
Aug 5, 2024 | 142.89 | 149.57 | 141.82 | 147.00 | 147.00 | 1,135,700 |
Aug 2, 2024 | 152.96 | 153.07 | 149.70 | 152.31 | 152.31 | 1,154,400 |
Aug 1, 2024 | 161.85 | 163.99 | 154.65 | 156.48 | 156.48 | 1,112,400 |
Jul 31, 2024 | 162.53 | 164.06 | 160.16 | 161.07 | 161.07 | 893,700 |
Jul 30, 2024 | 162.89 | 163.84 | 158.77 | 162.10 | 162.10 | 1,134,000 |
Jul 29, 2024 | 161.02 | 163.59 | 158.64 | 162.70 | 162.70 | 1,444,600 |
Jul 26, 2024 | 150.81 | 162.87 | 148.51 | 160.71 | 160.71 | 3,436,500 |
Jul 25, 2024 | 127.16 | 136.75 | 127.04 | 134.50 | 134.50 | 1,459,100 |
Jul 24, 2024 | 127.65 | 129.47 | 126.74 | 127.18 | 127.18 | 655,400 |
Jul 23, 2024 | 126.06 | 128.38 | 125.33 | 128.06 | 128.06 | 801,300 |
Jul 22, 2024 | 128.97 | 129.44 | 125.62 | 127.32 | 127.32 | 1,078,900 |
Jul 19, 2024 | 130.97 | 131.87 | 128.55 | 129.04 | 129.04 | 573,700 |
Jul 18, 2024 | 132.27 | 136.40 | 130.61 | 131.18 | 131.18 | 852,700 |
Jul 17, 2024 | 131.06 | 133.32 | 129.95 | 131.97 | 131.97 | 707,000 |
Jul 16, 2024 | 128.85 | 132.96 | 128.85 | 132.70 | 132.70 | 871,900 |
Jul 15, 2024 | 126.69 | 129.30 | 126.13 | 127.83 | 127.83 | 803,900 |
Jul 12, 2024 | 122.09 | 126.40 | 122.00 | 124.97 | 124.97 | 833,900 |
Jul 11, 2024 | 116.15 | 121.62 | 115.35 | 121.30 | 121.30 | 1,131,600 |
Jul 10, 2024 | 110.95 | 113.96 | 110.95 | 112.94 | 112.94 | 850,900 |
Jul 9, 2024 | 111.64 | 111.83 | 109.90 | 109.98 | 109.98 | 610,800 |
Jul 8, 2024 | 110.30 | 111.92 | 109.97 | 111.85 | 111.85 | 685,600 |
Jul 5, 2024 | 109.64 | 110.17 | 107.88 | 108.83 | 108.83 | 983,100 |
Jul 3, 2024 | 111.05 | 111.50 | 109.72 | 109.85 | 109.85 | 230,500 |
Jul 2, 2024 | 109.29 | 111.30 | 109.17 | 110.33 | 110.33 | 556,600 |
Jul 1, 2024 | 113.92 | 114.17 | 109.77 | 109.90 | 109.90 | 821,400 |
Jun 28, 2024 | 108.30 | 113.91 | 108.12 | 113.59 | 113.59 | 1,281,900 |
Jun 27, 2024 | 106.50 | 108.24 | 106.41 | 108.05 | 108.05 | 548,900 |
Jun 26, 2024 | 108.53 | 108.53 | 105.99 | 106.81 | 106.81 | 1,213,400 |
Jun 25, 2024 | 112.13 | 112.13 | 104.88 | 106.33 | 106.33 | 1,060,900 |
Jun 24, 2024 | 113.06 | 113.95 | 112.55 | 112.77 | 112.77 | 663,700 |
Jun 21, 2024 | 111.49 | 113.09 | 110.66 | 113.00 | 113.00 | 1,042,400 |
Jun 20, 2024 | 111.22 | 112.14 | 110.55 | 111.35 | 111.35 | 372,400 |
Jun 18, 2024 | 111.74 | 113.31 | 111.39 | 111.50 | 111.50 | 541,700 |
Jun 17, 2024 | 111.61 | 113.40 | 110.64 | 112.45 | 112.45 | 516,500 |
Jun 14, 2024 | 111.76 | 112.54 | 110.90 | 112.02 | 112.02 | 600,900 |
Jun 13, 2024 | 115.05 | 115.53 | 112.89 | 113.78 | 113.78 | 463,700 |
Jun 12, 2024 | 117.31 | 119.30 | 114.86 | 115.50 | 115.50 | 708,600 |
Jun 11, 2024 | 116.64 | 116.99 | 112.97 | 113.74 | 113.74 | 984,300 |
Jun 10, 2024 | 116.06 | 118.35 | 115.05 | 118.08 | 118.08 | 760,700 |
Jun 7, 2024 | 113.38 | 114.97 | 113.22 | 113.43 | 113.43 | 575,200 |
Jun 6, 2024 | 117.47 | 117.47 | 115.36 | 115.97 | 115.97 | 417,500 |
Jun 5, 2024 | 116.46 | 117.98 | 114.67 | 117.93 | 117.93 | 557,500 |
Jun 4, 2024 | 119.62 | 120.54 | 115.63 | 115.66 | 115.66 | 858,300 |
Jun 3, 2024 | 122.68 | 122.68 | 119.75 | 121.11 | 121.11 | 467,900 |
May 31, 2024 | 119.49 | 122.08 | 119.34 | 121.93 | 121.93 | 660,800 |
May 30, 2024 | 117.23 | 118.71 | 117.00 | 118.61 | 118.61 | 679,300 |
May 29, 2024 | 114.20 | 116.11 | 114.20 | 116.02 | 116.02 | 460,800 |
May 28, 2024 | 116.56 | 116.74 | 114.90 | 115.76 | 115.76 | 568,300 |
May 24, 2024 | 116.88 | 116.88 | 115.75 | 116.43 | 116.43 | 310,500 |
May 23, 2024 | 117.82 | 117.82 | 114.49 | 115.76 | 115.76 | 535,600 |
May 22, 2024 | 118.69 | 119.57 | 116.92 | 117.41 | 117.41 | 610,600 |
May 21, 2024 | 118.66 | 119.60 | 117.22 | 119.56 | 119.56 | 705,500 |
May 20, 2024 | 120.64 | 120.64 | 118.58 | 118.92 | 118.92 | 622,200 |
May 17, 2024 | 121.02 | 121.12 | 120.15 | 120.36 | 120.36 | 480,300 |
May 16, 2024 | 122.56 | 123.11 | 120.84 | 120.87 | 120.87 | 421,700 |
May 15, 2024 | 125.53 | 126.62 | 123.24 | 123.28 | 123.28 | 761,600 |
May 14, 2024 | 122.61 | 123.33 | 121.46 | 123.02 | 123.02 | 695,200 |
May 13, 2024 | 120.77 | 122.83 | 120.77 | 121.07 | 121.07 | 394,500 |
May 10, 2024 | 119.92 | 120.22 | 118.82 | 119.81 | 119.81 | 469,800 |
May 9, 2024 | 118.30 | 119.78 | 117.83 | 119.72 | 119.72 | 412,600 |
May 8, 2024 | 117.45 | 118.30 | 117.23 | 118.22 | 118.22 | 497,400 |
May 7, 2024 | 118.58 | 118.58 | 117.38 | 118.11 | 118.11 | 524,600 |
May 6, 2024 | 118.17 | 118.57 | 116.89 | 118.04 | 118.04 | 584,400 |
May 3, 2024 | 118.57 | 120.47 | 115.85 | 116.37 | 116.37 | 431,400 |
May 2, 2024 | 116.50 | 116.50 | 113.51 | 115.62 | 115.62 | 480,100 |
May 1, 2024 | 115.13 | 120.33 | 114.48 | 114.87 | 114.87 | 787,800 |
Apr 30, 2024 | 116.67 | 118.48 | 115.11 | 115.32 | 115.32 | 573,000 |
Apr 29, 2024 | 115.65 | 119.62 | 115.65 | 118.43 | 118.43 | 1,027,300 |
Apr 26, 2024 | 117.98 | 120.49 | 112.46 | 115.45 | 115.45 | 1,100,200 |
Apr 25, 2024 | 109.59 | 110.93 | 107.06 | 110.27 | 110.27 | 832,400 |
Apr 24, 2024 | 112.05 | 113.39 | 110.04 | 111.40 | 111.40 | 534,700 |
Apr 23, 2024 | 110.09 | 114.22 | 109.92 | 113.44 | 113.44 | 550,100 |
Apr 22, 2024 | 109.35 | 110.70 | 108.90 | 109.95 | 109.95 | 535,800 |
Apr 19, 2024 | 108.21 | 109.62 | 108.21 | 108.88 | 108.88 | 408,000 |
Apr 18, 2024 | 109.65 | 110.18 | 107.42 | 108.08 | 108.08 | 598,900 |
Apr 17, 2024 | 110.38 | 110.41 | 108.19 | 108.27 | 108.27 | 468,700 |
Apr 16, 2024 | 110.89 | 111.76 | 109.13 | 109.49 | 109.49 | 744,400 |
Apr 15, 2024 | 114.15 | 114.91 | 110.63 | 111.72 | 111.72 | 875,300 |
Apr 12, 2024 | 116.40 | 116.96 | 112.73 | 113.17 | 113.17 | 921,500 |
Apr 11, 2024 | 120.31 | 120.58 | 117.62 | 117.68 | 117.68 | 785,200 |
Apr 10, 2024 | 120.93 | 121.36 | 118.86 | 119.67 | 119.67 | 678,600 |
Apr 9, 2024 | 124.26 | 125.51 | 122.97 | 125.15 | 125.15 | 516,700 |
Apr 8, 2024 | 123.25 | 124.80 | 122.85 | 123.29 | 123.29 | 509,000 |
Apr 5, 2024 | 122.26 | 123.51 | 121.49 | 122.36 | 122.36 | 567,200 |
Apr 4, 2024 | 128.08 | 128.39 | 121.81 | 122.11 | 122.11 | 603,800 |
Apr 3, 2024 | 124.64 | 126.59 | 124.54 | 126.42 | 126.42 | 488,800 |
Apr 2, 2024 | 126.55 | 126.83 | 124.34 | 125.13 | 125.13 | 655,700 |
Apr 1, 2024 | 130.81 | 130.81 | 128.45 | 128.47 | 128.47 | 425,500 |
Mar 28, 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 130.89 | 449,000 |
Mar 27, 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 128.92 | 429,900 |
Mar 26, 2024 | 126.08 | 127.34 | 125.01 | 125.10 | 125.10 | 363,600 |
Mar 25, 2024 | 125.52 | 127.76 | 124.97 | 125.65 | 125.65 | 480,700 |
Mar 22, 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 125.12 | 276,400 |
Mar 21, 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 126.18 | 556,100 |
Mar 20, 2024 | 120.97 | 124.04 | 120.32 | 123.58 | 123.58 | 494,500 |
Mar 19, 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 120.89 | 389,900 |
Mar 18, 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 119.24 | 659,900 |
Mar 15, 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 117.83 | 1,265,400 |
Mar 14, 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 116.95 | 734,000 |
Mar 13, 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 121.56 | 632,500 |
Mar 12, 2024 | 120.37 | 121.76 | 119.01 | 119.65 | 119.65 | 546,400 |
Mar 11, 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 120.34 | 542,400 |
Mar 8, 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 121.66 | 580,300 |
Mar 7, 2024 | 120.66 | 122.74 | 120.39 | 121.56 | 121.56 | 388,700 |
Mar 6, 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 119.97 | 525,600 |
Mar 5, 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 118.91 | 699,300 |
Mar 4, 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 120.83 | 667,800 |
Mar 1, 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 121.41 | 981,100 |
Feb 29, 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 118.62 | 837,500 |
Feb 28, 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 116.11 | 694,100 |
Feb 27, 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 115.05 | 568,900 |
Feb 26, 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 113.88 | 506,500 |
Feb 23, 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 114.94 | 332,900 |
Feb 22, 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 113.93 | 561,000 |
Feb 21, 2024 | 113.62 | 114.29 | 112.90 | 113.74 | 113.74 | 598,300 |
Feb 20, 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 114.07 | 842,800 |
Feb 16, 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 115.42 | 710,100 |
Feb 15, 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 116.45 | 641,400 |
Feb 14, 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 116.69 | 867,400 |
Feb 13, 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 115.28 | 1,447,600 |
Feb 12, 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 117.24 | 1,502,800 |
Feb 9, 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 110.01 | 2,002,800 |
Feb 8, 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 109.61 | 1,034,000 |
Feb 7, 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 108.96 | 817,600 |
Feb 6, 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 106.81 | 601,300 |
Feb 5, 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 106.35 | 785,700 |
Feb 2, 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 108.93 | 921,900 |
Feb 1, 2024 | 105.19 | 110.07 | 105.19 | 110.02 | 110.02 | 1,226,900 |
Jan 31, 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 104.25 | 995,400 |
Jan 30, 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 103.67 | 583,000 |
Jan 29, 2024 | 100.54 | 103.46 | 100.47 | 103.44 | 103.44 | 811,500 |
Jan 26, 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 100.97 | 594,700 |
Jan 25, 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 99.57 | 654,000 |
Jan 24, 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 97.57 | 647,500 |
Jan 23, 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 97.96 | 817,700 |
Jan 22, 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 100.95 | 738,800 |
Jan 19, 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 99.93 | 566,200 |
Jan 18, 2024 | 100.59 | 100.84 | 98.40 | 100.26 | 100.26 | 625,800 |
Jan 17, 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 99.76 | 720,400 |
Jan 16, 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 101.50 | 942,700 |
Jan 12, 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 101.85 | 879,300 |
Jan 11, 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 104.46 | 509,000 |
Jan 10, 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 106.34 | 566,200 |
Jan 9, 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 105.47 | 592,200 |
Jan 8, 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 105.75 | 799,600 |
Jan 5, 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 103.88 | 1,081,100 |
Jan 4, 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 100.71 | 675,900 |
Jan 3, 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 100.93 | 961,400 |
Jan 2, 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 105.28 | 800,200 |
Dec 29, 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 103.50 | 546,500 |
Dec 28, 2023 | 103.31 | 105.02 | 103.04 | 104.87 | 104.87 | 483,700 |
Dec 27, 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 103.62 | 496,000 |
Dec 26, 2023 | 103.58 | 103.68 | 102.49 | 102.64 | 102.64 | 543,000 |
Dec 22, 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 103.11 | 292,000 |
Dec 21, 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 102.95 | 550,400 |
Dec 20, 2023 | 104.15 | 105.24 | 101.94 | 102.15 | 102.15 | 683,600 |
Dec 19, 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 104.48 | 547,400 |
Dec 18, 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 103.07 | 716,600 |
Dec 15, 2023 | 105.50 | 107.63 | 104.21 | 105.43 | 105.43 | 2,388,000 |
Dec 14, 2023 | 99.58 | 109.82 | 99.58 | 105.75 | 105.75 | 2,700,200 |
Dec 13, 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 97.58 | 1,254,000 |
Dec 12, 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 91.08 | 602,900 |
Dec 11, 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 91.96 | 535,500 |
Dec 8, 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 92.30 | 879,300 |
Dec 7, 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 92.58 | 1,123,600 |
Dec 6, 2023 | 92.82 | 94.57 | 92.34 | 93.40 | 93.40 | 1,057,800 |
Dec 5, 2023 | 91.25 | 92.07 | 90.23 | 91.68 | 91.68 | 750,200 |
Dec 4, 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 91.89 | 846,200 |
Dec 1, 2023 | 88.30 | 92.17 | 88.29 | 91.93 | 91.93 | 917,100 |
Nov 30, 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 88.31 | 3,933,900 |
Nov 29, 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 87.80 | 986,200 |
Nov 28, 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 85.83 | 829,900 |
Nov 27, 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 84.28 | 683,900 |
Nov 24, 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 84.02 | 299,000 |
Nov 22, 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 83.62 | 555,000 |
Nov 21, 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 84.00 | 753,600 |
Nov 20, 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 85.26 | 866,200 |
Nov 17, 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 84.30 | 1,119,500 |
Nov 16, 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 85.49 | 775,400 |
Nov 15, 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 86.33 | 1,121,500 |
Nov 14, 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 86.73 | 1,129,600 |
Nov 13, 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 79.61 | 585,000 |
Nov 10, 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 80.66 | 667,600 |
Nov 9, 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 79.52 | 802,900 |
Nov 8, 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 82.37 | 685,800 |
Nov 7, 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 82.21 | 744,600 |
Nov 6, 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 82.68 | 627,800 |
Nov 3, 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 84.99 | 1,063,400 |
Nov 2, 2023 | 82.78 | 83.76 | 82.51 | 83.03 | 83.03 | 942,600 |
Nov 1, 2023 | 80.40 | 81.44 | 78.80 | 81.41 | 81.41 | 806,400 |
Oct 31, 2023 | 79.54 | 81.30 | 79.54 | 80.38 | 80.38 | 817,600 |
Oct 30, 2023 | 77.37 | 80.28 | 76.35 | 79.47 | 79.47 | 1,468,000 |
Oct 27, 2023 | 82.27 | 83.58 | 76.02 | 76.56 | 76.56 | 1,326,400 |
Oct 26, 2023 | 78.76 | 79.96 | 77.35 | 78.52 | 78.52 | 1,099,000 |
Oct 25, 2023 | 77.90 | 78.52 | 76.37 | 78.21 | 78.21 | 776,800 |
Oct 24, 2023 | 79.47 | 79.78 | 78.42 | 78.65 | 78.65 | 833,200 |
Oct 23, 2023 | 78.88 | 80.93 | 78.82 | 79.31 | 79.31 | 654,600 |
Oct 20, 2023 | 79.51 | 80.23 | 78.92 | 79.71 | 79.71 | 491,900 |
Oct 19, 2023 | 80.71 | 81.30 | 79.08 | 79.13 | 79.13 | 694,200 |
Oct 18, 2023 | 81.65 | 82.52 | 80.19 | 81.13 | 81.13 | 658,200 |
Oct 17, 2023 | 80.98 | 84.16 | 80.95 | 82.85 | 82.85 | 691,500 |
Oct 16, 2023 | 82.04 | 83.19 | 81.06 | 82.83 | 82.83 | 650,000 |
Oct 13, 2023 | 80.30 | 81.36 | 80.00 | 81.17 | 81.17 | 958,800 |
Oct 12, 2023 | 83.65 | 83.65 | 78.34 | 79.55 | 79.55 | 1,156,800 |
Oct 11, 2023 | 83.43 | 85.03 | 83.24 | 84.37 | 84.37 | 483,800 |
Oct 10, 2023 | 82.28 | 84.17 | 82.28 | 83.03 | 83.03 | 615,500 |
Oct 9, 2023 | 80.29 | 81.98 | 79.12 | 81.67 | 81.67 | 603,500 |
Oct 6, 2023 | 80.50 | 82.38 | 80.02 | 81.50 | 81.50 | 806,200 |
Oct 5, 2023 | 81.38 | 81.72 | 80.48 | 81.57 | 81.57 | 797,600 |
Oct 4, 2023 | 81.86 | 82.15 | 80.55 | 81.72 | 81.72 | 718,200 |
Oct 3, 2023 | 83.43 | 83.57 | 81.23 | 81.51 | 81.51 | 831,500 |
Oct 2, 2023 | 85.30 | 86.06 | 83.88 | 84.44 | 84.44 | 736,400 |
Sep 29, 2023 | 86.49 | 87.74 | 85.50 | 85.81 | 85.81 | 753,100 |
Sep 28, 2023 | 83.99 | 86.18 | 83.12 | 85.42 | 85.42 | 1,047,100 |
Sep 27, 2023 | 85.79 | 85.79 | 83.79 | 83.92 | 83.92 | 1,338,800 |
Sep 26, 2023 | 85.98 | 87.16 | 84.76 | 84.85 | 84.85 | 1,010,100 |
Sep 25, 2023 | 86.25 | 87.85 | 85.98 | 86.78 | 86.78 | 609,000 |
Sep 22, 2023 | 89.86 | 89.86 | 86.00 | 86.84 | 86.84 | 980,000 |
Sep 21, 2023 | 90.09 | 90.31 | 88.66 | 89.28 | 89.28 | 680,700 |
Sep 20, 2023 | 92.73 | 94.04 | 91.45 | 91.54 | 91.54 | 429,000 |
Sep 19, 2023 | 91.83 | 92.91 | 91.52 | 91.75 | 91.75 | 641,700 |
Sep 18, 2023 | 93.55 | 93.55 | 91.86 | 92.11 | 92.11 | 454,600 |
Sep 15, 2023 | 92.97 | 95.09 | 92.93 | 93.62 | 93.62 | 1,278,400 |
Sep 14, 2023 | 93.19 | 95.00 | 93.17 | 93.79 | 93.79 | 738,400 |
Sep 13, 2023 | 92.44 | 92.69 | 91.07 | 92.18 | 92.18 | 579,700 |
Sep 12, 2023 | 92.84 | 93.88 | 91.82 | 91.99 | 91.99 | 664,800 |
Sep 11, 2023 | 94.09 | 94.86 | 93.29 | 93.42 | 93.42 | 531,200 |
Sep 8, 2023 | 93.79 | 95.21 | 93.08 | 94.09 | 94.09 | 574,300 |
Sep 7, 2023 | 95.54 | 95.80 | 93.50 | 94.36 | 94.36 | 1,072,200 |
Sep 6, 2023 | 97.52 | 98.25 | 96.19 | 96.22 | 96.22 | 620,800 |
Sep 5, 2023 | 100.66 | 100.74 | 97.34 | 97.34 | 97.34 | 719,200 |
Related Tickers
PATK Patrick Industries, Inc.
126.15
-2.38%
TPX Tempur Sealy International, Inc.
51.40
-1.96%
LZB La-Z-Boy Incorporated
41.13
+1.38%
AMWD American Woodmark Corporation
83.51
-6.81%
MBC MasterBrand, Inc.
15.53
-3.18%
HBB Hamilton Beach Brands Holding Company
28.01
-3.99%
MLKN MillerKnoll, Inc.
28.36
-3.70%
WHR Whirlpool Corporation
98.17
-2.11%
SN SharkNinja, Inc.
95.17
-0.68%
KEQU Kewaunee Scientific Corporation
52.84
-1.60%