U.S. markets closed

Oil-Dri Corporation of America (ODC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
69.03-0.90 (-1.29%)
Al cierre: 04:00PM EDT
68.26 -0.77 (-1.12%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202469.8770.3268.4169.0369.0315,300
11 abr 202470.9270.9269.4869.9369.9321,900
10 abr 202470.0070.9169.6270.2470.2421,000
09 abr 202471.3871.5170.5670.7670.767,700
08 abr 202472.4272.4270.7870.9270.928,100
05 abr 202470.0971.5070.0571.0071.0013,900
04 abr 202472.9372.9370.0970.5070.5022,000
03 abr 202471.2572.9671.2572.1072.1019,600
02 abr 202472.9072.9071.0072.0172.0110,600
01 abr 202475.0975.1072.9172.9972.9913,500
28 mar 202475.6975.6973.6374.5674.5614,700
27 mar 202476.9276.9274.5075.0375.0317,900
26 mar 202473.9078.0972.9276.0576.0528,400
25 mar 202474.5274.7173.6373.6773.6710,100
22 mar 202474.9974.9973.0073.6273.6219,600
21 mar 202472.0075.0071.5274.4274.4215,400
20 mar 202469.8072.2069.8072.2072.2014,800
19 mar 202468.8171.0268.8170.3170.318,800
18 mar 202469.5170.6868.1969.4869.4821,800
15 mar 202469.2570.9269.0070.6970.6942,300
14 mar 202470.7071.3969.6270.0070.0014,800
13 mar 202471.5071.5070.3370.8670.867,200
12 mar 202469.4672.4669.3971.8571.8511,800
11 mar 202470.3970.7668.9169.9669.9614,400
08 mar 202475.1077.5070.7071.0971.0936,300
07 mar 202471.9974.0571.9973.7973.7915,800
06 mar 202472.0274.0571.8671.8671.8624,400
05 mar 202472.7773.6671.7572.0172.019,400
04 mar 202470.6772.9070.6772.4072.409,400
01 mar 202471.2971.7270.9071.1871.187,000
29 feb 202471.4971.7070.0071.2971.297,100
28 feb 202469.0470.8269.0470.5170.514,100
27 feb 202470.5570.5569.6369.6369.639,500
26 feb 202467.5270.8066.8969.8769.8716,100
23 feb 202466.6567.2965.0366.7366.7313,500
22 feb 202466.6667.1566.6667.0067.007,400
22 feb 20240.29 Dividendo
21 feb 202467.2567.2566.5866.9066.617,300
20 feb 202469.9969.9967.0067.2466.9512,300
16 feb 202469.1569.9569.1569.6669.3610,400
15 feb 202467.8969.2367.1369.1568.8513,400
14 feb 202466.4267.4164.8867.3467.0510,900
13 feb 202468.5369.7764.9565.4765.1925,500
12 feb 202465.3370.6365.3369.7269.4214,400
09 feb 202465.9266.3365.1665.7665.4715,800
08 feb 202465.0666.7565.0665.9065.616,100
07 feb 202463.5065.3363.5064.5264.2411,800
06 feb 202463.6663.6662.5663.2262.957,200
05 feb 202464.1664.5762.9264.1563.8711,700
02 feb 202464.8465.0064.1664.4864.209,900
01 feb 202465.3865.7564.0565.7465.469,500
31 ene 202466.5366.5364.8664.9664.6821,700
30 ene 202466.9367.1266.2066.5266.235,400
29 ene 202467.0067.0166.3166.8966.608,400
26 ene 202470.8970.8966.6466.9066.619,200
25 ene 202469.2070.4769.0170.2069.9014,400
24 ene 202467.0370.4266.2369.1768.8722,300
23 ene 202468.3968.3966.1766.2966.0015,000
22 ene 202466.3068.2666.2767.8567.5614,500
19 ene 202468.0668.0665.8966.1665.8716,500
18 ene 202467.5068.1966.7067.8467.559,300
17 ene 202466.0067.5665.8067.4267.139,800
16 ene 202466.4866.8566.0366.8566.5613,000
12 ene 202466.8567.7866.6367.3967.1010,400
11 ene 202465.9866.9265.6766.8566.5611,300
10 ene 202467.0668.5466.5066.9666.6717,700
09 ene 202466.5367.8366.5067.3067.0112,100
08 ene 202466.6967.5166.5067.3067.0110,300
05 ene 202467.4168.9267.2067.2566.9622,500
04 ene 202468.6568.8967.7168.0967.7913,800
03 ene 202469.1569.9067.9167.9667.6724,200
02 ene 202467.7069.1267.6668.9768.6718,200
29 dic 202368.9568.9565.3867.0866.7976,400
28 dic 202369.2969.4768.7869.1768.8714,200
27 dic 202369.0069.6968.5069.6669.3614,500
26 dic 202370.5970.5968.7369.4169.1117,600
22 dic 202372.7672.7669.4669.9769.6730,900
21 dic 202372.2073.5072.2073.3573.0314,100
20 dic 202371.2973.4171.2971.5971.2820,000
19 dic 202369.7672.2769.7671.7171.4020,000
18 dic 202368.8971.0968.6569.0868.7822,100
15 dic 202369.3469.5066.9668.8968.5940,800
14 dic 202369.0071.5067.9169.6369.3326,700
13 dic 202364.2569.9363.4669.3769.0726,800
12 dic 202360.5966.0960.5964.6864.4044,500
11 dic 202359.1959.1958.1858.9158.6519,700
08 dic 202357.2859.0357.2859.0358.7715,600
07 dic 202357.0757.8856.8257.2657.0113,100
06 dic 202358.2758.2757.2057.3857.1312,700
05 dic 202355.5158.3754.9158.1957.9429,000
04 dic 202356.6157.9655.0555.5155.2727,600
01 dic 202356.5257.7555.8256.0055.7618,700
30 nov 202356.9057.0956.5156.7656.517,600
29 nov 202357.1057.5856.7956.9056.6511,700
28 nov 202357.6157.9857.0157.0156.768,300
27 nov 202357.8058.1457.3057.4357.1810,100
24 nov 202357.5558.4657.5557.7857.536,700
22 nov 202357.6658.8157.6658.0557.8012,400
21 nov 202357.9358.7556.9357.1156.8614,800
20 nov 202358.0058.4657.0157.8557.6014,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...