U.S. markets close in 4 hours 55 minutes

Oil-Dri Corporation of America (ODC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
69.96+0.09 (+0.13%)
A partir del 11:05AM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202470.5569.9669.9669.9669.961,151
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
17 nov 202358.0858.8357.4757.8357.5820,300
16 nov 202359.0159.2357.2557.6357.3821,500
15 nov 202359.1361.0658.6658.9058.6415,800
14 nov 202359.6859.9957.3859.7459.4833,400
13 nov 202357.7659.2755.5558.5358.2811,000
10 nov 202357.9758.6457.2057.6157.3613,100
09 nov 202357.8558.6157.7557.8657.619,100
09 nov 20230.29 Dividendo
08 nov 202359.9659.9658.2558.4357.898,200
07 nov 202357.8058.7757.8058.6358.0911,900
06 nov 202357.3158.4556.8657.9657.4214,400
03 nov 202357.9657.9656.7457.3056.7711,900
02 nov 202356.4058.2855.1757.0356.5013,500
01 nov 202357.7157.7156.3456.7256.198,200
31 oct 202357.5058.3157.1357.2856.7512,100
30 oct 202356.1257.4954.8057.3656.8323,000
27 oct 202355.9257.0455.4356.0655.5414,100
26 oct 202356.3957.0955.4155.9155.3946,900
25 oct 202357.3257.3255.9456.3155.7912,400
24 oct 202356.8257.8056.8257.5457.0116,300
23 oct 202356.7057.2556.3756.8156.2810,800
20 oct 202356.8758.0056.7957.2856.7515,600
19 oct 202357.1857.5056.5456.8756.3413,900
18 oct 202358.0658.5857.0857.5457.0116,300
17 oct 202357.7859.2756.5758.6558.1140,900
16 oct 202357.0259.5556.8457.3556.8249,800
13 oct 202364.0065.7055.7656.7756.2453,500
12 oct 202363.0063.2060.6262.0561.4724,700
11 oct 202363.5363.5362.7162.9762.3914,100
10 oct 202362.9463.8962.7963.6863.0911,800
09 oct 202363.7363.7362.4562.8562.2715,200
06 oct 202364.4865.4763.0663.7363.1432,600
*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...