Price Chart

Historical Price Data

View and export this data back to 1972. Upgrade now.
Date Open High Low Close Volume
Sep 19, 2024 89.02 89.30 88.35 88.94 1.109M
Sep 18, 2024 89.04 89.20 87.21 87.49 1.299M
Sep 17, 2024 88.50 89.37 88.04 88.69 820276.0
Sep 16, 2024 88.46 89.33 87.83 88.33 760583.0
Sep 13, 2024 87.19 88.09 86.92 87.70 792322.0
Sep 12, 2024 86.18 86.98 85.71 86.95 677994.0
Sep 11, 2024 86.34 86.66 84.20 86.44 881901.0
Sep 10, 2024 87.00 87.06 85.60 86.53 732808.0
Sep 09, 2024 86.26 87.65 86.09 86.88 921092.0
Sep 06, 2024 87.20 88.32 85.55 85.71 900955.0
Sep 05, 2024 88.34 88.34 86.57 87.23 812380.0
Sep 04, 2024 88.75 89.66 88.18 88.55 956019.0
Sep 03, 2024 90.41 90.76 88.50 88.94 971850.0
Aug 30, 2024 90.37 91.48 89.43 91.20 1.057M
Aug 29, 2024 90.75 91.11 89.89 90.20 652613.0
Aug 28, 2024 89.68 90.68 89.54 90.10 464051.0
Aug 27, 2024 89.99 89.99 89.40 89.53 423744.0
Aug 26, 2024 90.27 90.93 89.95 90.06 429333.0
Aug 23, 2024 89.24 90.38 88.80 89.91 788717.0
Aug 22, 2024 88.67 88.98 88.13 88.77 518663.0
Aug 21, 2024 88.34 88.68 87.79 88.64 814691.0
Aug 20, 2024 88.39 88.61 87.50 87.94 579550.0
Aug 19, 2024 88.00 88.64 87.61 88.62 661345.0
Aug 16, 2024 87.85 88.10 87.54 87.94 683360.0
Aug 15, 2024 87.26 88.11 86.55 87.81 794428.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

21.66
Minimum
Mar 23 2020
96.98
Maximum
Apr 08 2024
63.62
Average
67.83
Median
Jul 07 2021

Price Benchmarks

Boeing Co 153.36
AAR Corp 69.29
Lockheed Martin Corp 571.98
Woodward Inc 168.08
Moog Inc 203.05

Price Related Metrics