Historical Price Data
View and export this data back to 1972. Upgrade now.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 22, 2023 | 155.45 | 157.15 | 155.16 | 156.65 | 6.451M |
Dec 21, 2023 | 154.00 | 155.06 | 153.90 | 154.80 | 6.696M |
Dec 20, 2023 | 155.42 | 156.14 | 153.62 | 153.71 | 7.323M |
Dec 19, 2023 | 154.84 | 155.69 | 154.09 | 155.53 | 8.139M |
Dec 18, 2023 | 153.35 | 155.07 | 153.13 | 154.97 | 8.772M |
Dec 15, 2023 | 151.78 | 153.46 | 151.54 | 152.74 | 23.33M |
Dec 14, 2023 | 153.52 | 153.94 | 151.93 | 152.17 | 10.30M |
Dec 13, 2023 | 151.55 | 154.05 | 150.64 | 154.05 | 11.78M |
Dec 12, 2023 | 151.22 | 151.70 | 150.23 | 151.36 | 7.127M |
Dec 11, 2023 | 151.14 | 151.45 | 149.54 | 151.24 | 10.63M |
Dec 08, 2023 | 152.00 | 152.21 | 150.24 | 150.86 | 11.36M |
Dec 07, 2023 | 154.35 | 154.54 | 152.22 | 152.46 | 8.454M |
Dec 06, 2023 | 155.55 | 155.83 | 153.65 | 154.04 | 8.816M |
Dec 05, 2023 | 154.45 | 155.85 | 153.74 | 155.73 | 7.295M |
Dec 04, 2023 | 153.32 | 154.93 | 153.31 | 154.30 | 8.294M |
Dec 01, 2023 | 155.38 | 155.61 | 152.63 | 154.34 | 13.09M |
Nov 30, 2023 | 156.02 | 156.35 | 154.51 | 155.69 | 9.975M |
Nov 29, 2023 | 158.77 | 158.77 | 155.61 | 156.08 | 9.965M |
Nov 28, 2023 | 156.66 | 158.92 | 156.66 | 158.64 | 7.845M |
Nov 27, 2023 | 155.95 | 157.36 | 155.95 | 156.77 | 7.798M |
Nov 24, 2023 | 155.15 | 156.13 | 154.70 | 156.06 | 4.658M |
Nov 22, 2023 | 155.72 | 156.05 | 154.38 | 154.67 | 8.811M |
Nov 21, 2023 | 155.46 | 156.85 | 154.13 | 155.86 | 9.794M |
Nov 20, 2023 | 155.54 | 156.01 | 155.01 | 155.30 | 8.901M |
Nov 17, 2023 | 155.95 | 157.54 | 155.01 | 155.35 | 14.18M |
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).
Price Range, Past 5 Years
90.41
Minimum
Dec 26 2018
169.78
Maximum
Nov 15 2023
133.95
Average
138.74
Median
Price Benchmarks
Costco Wholesale Corp | 671.60 |
Dollar Tree Inc | 136.56 |
PepsiCo Inc | 167.68 |
Ollie's Bargain Outlet Holdings Inc | 71.72 |
Grocery Outlet Holding Corp | 27.37 |
Price Related Metrics
PE Ratio | 25.98 |
PS Ratio | 0.6632 |
PEG Ratio | 0.3017 |
Price to Book Value | 5.308 |
Price to Free Cash Flow | 33.39 |
Earnings Yield | 3.85% |
Market Cap | 421.74B |
PEGY Ratio | 0.2967 |
Operating PE Ratio | 16.73 |
Normalized PE Ratio | 25.98 |
I've been entrenched in financial markets for years, analyzing and interpreting historical price data across various securities and markets. When it comes to dissecting price charts and understanding their intricacies, I'm your go-to enthusiast.
Regarding the provided dataset, it's a goldmine for understanding market trends and behaviors. Each entry encompasses vital information like the opening, high, low, and closing prices of a security along with the traded volume on specific dates.
From this, you can glean insights into price movements, like how the stock opened and closed each day, the range between the high and low, and the trading volume, crucial for assessing market liquidity.
Analyzing the historical price range over the past five years—seeing the minimum, maximum, average, and median prices—provides a comprehensive view of the security's performance. It's like a condensed version of the stock's journey, from peaks to troughs.
Moreover, the article touches on benchmarks related to other companies' prices, which aids in contextualizing the security's standing within its industry. Comparing various price-related metrics like PE Ratio, PS Ratio, Price to Book Value, among others, allows for a deeper evaluation of its valuation, financial health, and growth prospects.
Understanding these concepts is fundamental for investors and analysts. They help in making informed decisions, whether it's about investing, understanding market trends, or evaluating a company's financial health.