NSE - Delayed Quote
INR
Cochin Shipyard Limited (COCHINSHIP.NS)
1,167.00
+52.80
(+4.74%)
At close: November 2 at 3:29:33 PM GMT+5:30
Currency in INR
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
Nov 2, 2026
1,120.00
1,181.00
1,118.50
1,167.00
1,167.00
878,737
Oct 30, 2026
1,183.00
1,183.00
1,114.20
1,114.20
1,114.20
784,051
Oct 29, 2026
1,130.40
1,157.00
1,124.60
1,155.80
1,155.80
502,702
Oct 28, 2026
1,118.20
1,135.90
1,112.60
1,129.90
1,129.90
486,320
Oct 27, 2026
1,143.00
1,156.50
1,101.20
1,123.50
1,123.50
1,096,787
Oct 26, 2026
1,129.00
1,150.90
1,120.00
1,133.90
1,133.90
687,287
Oct 23, 2026
1,163.90
1,164.10
1,126.70
1,139.90
1,139.90
759,376
Oct 22, 2026
1,156.60
1,184.00
1,146.30
1,163.90
1,163.90
1,034,858
Oct 21, 2026
1,231.90
1,234.90
1,150.10
1,167.10
1,167.10
1,548,758
Oct 19, 2026
1,248.80
1,249.40
1,222.00
1,226.50
1,226.50
294,423
Oct 16, 2026
1,254.00
1,262.50
1,246.10
1,248.80
1,248.80
432,392
Oct 15, 2026
1,250.70
1,263.70
1,238.30
1,254.00
1,254.00
499,343
Oct 14, 2026
1,262.30
1,276.80
1,250.70
1,253.00
1,253.00
777,895
Oct 13, 2026
1,233.00
1,266.00
1,220.00
1,265.00
1,265.00
728,423
Oct 12, 2026
1,240.00
1,262.00
1,227.40
1,232.00
1,232.00
761,099
Oct 9, 2026
1,214.90
1,257.00
1,213.00
1,230.00
1,230.00
2,284,003
Oct 8, 2026
1,255.10
1,256.00
1,200.00
1,200.00
1,200.00
940,775
Oct 7, 2026
1,282.00
1,282.00
1,246.40
1,255.10
1,255.10
929,402
Oct 6, 2026
1,285.20
1,293.10
1,273.50
1,282.00
1,282.00
860,827
Oct 5, 2026
1,295.90
1,308.00
1,279.30
1,283.80
1,283.80
678,043
Oct 1, 2026
1,315.00
1,315.90
1,265.60
1,287.00
1,287.00
727,942
Sep 30, 2026
1,332.00
1,348.60
1,305.70
1,315.00
1,315.00
985,418
Sep 29, 2026
1,327.60
1,359.30
1,290.00
1,359.30
1,359.30
1,450,465
Sep 28, 2026
1,370.20
1,372.40
1,327.00
1,329.00
1,329.00
450,410
Sep 25, 2026
1,370.00
1,385.00
1,365.00
1,377.00
1,377.00
421,803
Sep 24, 2026
1,365.00
1,385.00
1,358.10
1,370.00
1,370.00
557,426
Sep 23, 2026
1,388.00
1,393.20
1,369.10
1,370.00
1,370.00
402,906
Sep 22, 2026
1,390.00
1,411.00
1,376.50
1,388.90
1,388.90
830,403
Sep 21, 2026
1,373.80
1,392.50
1,363.10
1,385.00
1,385.00
784,923
Sep 18, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
1,335.00
1,398.00
1,333.00
1,398.00
1,398.00
1,456,165
Sep 17, 2026
1,312.00
1,349.90
1,310.10
1,334.30
1,332.80
778,679
Sep 16, 2026
1,327.80
1,330.00
1,290.90
1,319.00
1,317.52
1,223,182
Sep 15, 2026
1,389.00
1,389.00
1,320.00
1,325.00
1,323.51
1,989,625
Sep 11, 2026
1,510.00
1,510.00
1,372.00
1,381.00
1,379.45
6,390,480
Sep 10, 2026
1,556.10
1,571.80
1,520.40
1,520.40
1,518.69
1,052,635
Sep 9, 2026
1,528.20
1,562.00
1,502.10
1,556.00
1,554.25
1,253,871
Sep 8, 2026
1,506.00
1,531.50
1,505.00
1,528.20
1,526.48
875,111
Sep 7, 2026
1,498.20
1,520.40
1,490.10
1,506.40
1,504.71
615,515
Sep 4, 2026
1,488.90
1,522.90
1,486.00
1,499.10
1,497.41
630,573
Sep 3, 2026
1,466.00
1,497.10
1,465.00
1,486.70
1,485.03
465,350
Sep 2, 2026
1,473.90
1,473.90
1,452.10
1,463.00
1,461.36
327,832
Sep 1, 2026
1,509.90
1,513.40
1,465.50
1,475.90
1,474.24
404,766
Aug 31, 2026
1,527.00
1,530.00
1,492.00
1,510.00
1,508.30
500,188
Aug 28, 2026
1,543.00
1,543.90
1,528.00
1,535.00
1,533.27
412,702
Aug 27, 2026
1,554.00
1,577.90
1,534.00
1,543.00
1,541.27
1,334,290
Aug 26, 2026
1,526.00
1,555.00
1,513.00
1,547.00
1,545.26
1,691,548
Aug 25, 2026
1,515.00
1,524.40
1,503.00
1,518.50
1,516.79
973,455
Aug 24, 2026
1,480.50
1,516.00
1,480.50
1,514.00
1,512.30
851,792
Aug 21, 2026
1,485.00
1,496.60
1,461.70
1,480.50
1,478.84
817,183
Aug 20, 2026
1,490.30
1,496.80
1,478.20
1,489.00
1,487.33
458,250
Aug 19, 2026
1,499.00
1,506.50
1,473.20
1,485.00
1,483.33
680,465
Aug 18, 2026
1,460.90
1,501.60
1,457.00
1,485.10
1,483.43
1,360,896
Aug 17, 2026
1,450.00
1,494.70
1,435.00
1,457.80
1,456.16
1,954,085
Aug 14, 2026
1,509.10
1,524.20
1,485.00
1,496.50
1,494.82
1,027,659
Aug 13, 2026
1,500.00
1,536.90
1,500.00
1,507.00
1,505.31
1,161,993
Aug 12, 2026
1,496.00
1,514.90
1,490.00
1,506.00
1,504.31
622,999
Aug 11, 2026
1,502.00
1,510.70
1,487.30
1,496.00
1,494.32
462,009
Aug 10, 2026
1,519.70
1,524.90
1,498.10
1,502.00
1,500.31
637,249
Aug 7, 2026
1,490.00
1,524.70
1,482.60
1,519.70
1,517.99
2,274,374
Aug 6, 2026
1,425.00
1,499.90
1,416.50
1,490.00
1,488.32
3,352,181
Aug 5, 2026
1,436.10
1,451.80
1,415.60
1,425.00
1,423.40
476,060
Aug 4, 2026
1,441.00
1,455.70
1,430.00
1,430.00
1,428.39
758,781
Aug 3, 2026
1,430.00
1,448.60
1,423.50
1,441.90
1,440.28
919,243
Jul 31, 2026
1,404.00
1,430.80
1,400.10
1,423.00
1,421.40
1,195,972
Jul 30, 2026
1,400.00
1,406.30
1,385.60
1,402.10
1,400.52
784,302
Jul 29, 2026
1,389.50
1,408.00
1,385.50
1,403.60
1,402.02
742,837
Jul 28, 2026
1,402.00
1,403.50
1,377.60
1,382.60
1,381.05
839,816
Jul 27, 2026
1,398.60
1,406.80
1,387.10
1,402.30
1,400.72
847,899
Jul 24, 2026
1,381.90
1,399.50
1,375.30
1,392.40
1,390.83
543,772
Jul 23, 2026
1,367.70
1,400.00
1,356.60
1,395.70
1,394.13
970,744
Jul 22, 2026
1,405.00
1,409.70
1,363.00
1,367.70
1,366.16
1,267,753
Jul 21, 2026
1,408.00
1,409.50
1,396.70
1,405.30
1,403.72
373,894
Jul 20, 2026
1,401.00
1,410.00
1,392.90
1,407.60
1,406.02
618,105
Jul 17, 2026
1,406.90
1,409.00
1,390.00
1,402.20
1,400.62
818,536
Jul 16, 2026
1,417.00
1,422.80
1,402.60
1,406.90
1,405.32
391,570
Jul 15, 2026
1,397.50
1,413.00
1,391.20
1,411.20
1,409.61
712,988
Jul 14, 2026
1,408.00
1,418.00
1,382.60
1,390.80
1,389.24
1,384,716
Jul 13, 2026
1,408.00
1,422.40
1,400.10
1,411.80
1,410.21
854,769
Jul 10, 2026
1,417.00
1,444.30
1,414.30
1,418.00
1,416.41
1,234,073
Jul 9, 2026
1,410.50
1,439.00
1,402.10
1,406.70
1,405.12
2,392,180
Jul 8, 2026
1,419.00
1,430.50
1,397.60
1,404.10
1,402.52
6,795,582
Jul 7, 2026
1,451.20
1,467.90
1,430.60
1,445.70
1,444.07
6,317,270
Jul 6, 2026
1,524.10
1,541.90
1,495.90
1,506.40
1,504.71
814,764
Jul 3, 2026
1,525.00
1,551.00
1,519.50
1,524.10
1,522.39
1,390,329
Jul 2, 2026
1,504.90
1,529.00
1,494.40
1,519.30
1,517.59
1,094,896
Jul 1, 2026
1,512.70
1,518.30
1,494.00
1,504.40
1,502.71
1,320,683
Jun 30, 2026
1,434.00
1,519.00
1,430.90
1,507.90
1,506.20
2,885,327
Jun 29, 2026
1,458.00
1,465.70
1,421.40
1,427.60
1,426.00
1,139,188
Jun 25, 2026
1,488.00
1,496.00
1,451.10
1,458.40
1,456.76
835,465
Jun 24, 2026
1,475.00
1,493.80
1,456.40
1,487.10
1,485.43
1,012,072
Jun 23, 2026
1,477.80
1,495.60
1,466.60
1,483.60
1,481.93
2,036,034
Jun 22, 2026
1,465.50
1,485.60
1,418.00
1,476.40
1,474.74
2,934,165
Jun 19, 2026
1,463.00
1,483.00
1,454.90
1,458.00
1,456.36
1,194,685
Jun 18, 2026
1,511.10
1,523.60
1,444.40
1,469.60
1,467.95
2,485,828
Jun 17, 2026
1,432.80
1,515.00
1,432.10
1,500.20
1,498.51
2,340,067
Jun 16, 2026
1,414.90
1,436.40
1,411.90
1,431.60
1,429.99
645,762
Jun 15, 2026
1,450.00
1,462.00
1,405.50
1,411.80
1,410.21
1,048,910
Jun 12, 2026
1,405.10
1,428.00
1,395.50
1,424.30
1,422.70
837,543
Jun 11, 2026
1,400.00
1,400.00
1,368.10
1,387.80
1,386.24
907,447
Jun 10, 2026
1,439.90
1,449.10
1,400.00
1,404.20
1,402.62
730,390
Jun 9, 2026
1,410.00
1,446.10
1,407.20
1,441.20
1,439.58
698,428
Jun 8, 2026
1,425.00
1,431.00
1,400.00
1,407.10
1,405.52
759,236
Jun 5, 2026
1,474.20
1,482.80
1,432.20
1,439.10
1,437.48
1,096,107
Jun 4, 2026
1,449.00
1,485.40
1,445.10
1,472.40
1,470.74
977,661
Jun 3, 2026
1,467.70
1,469.60
1,430.80
1,455.70
1,454.06
691,044
Jun 2, 2026
1,425.00
1,476.20
1,409.00
1,467.70
1,466.05
1,104,916
Jun 1, 2026
1,470.00
1,485.00
1,424.10
1,429.40
1,427.79
920,596
May 29, 2026
1,524.50
1,530.60
1,455.50
1,467.40
1,465.75
1,596,837
May 27, 2026
1,527.00
1,553.10
1,512.10
1,523.90
1,522.19
1,127,361
May 26, 2026
1,524.90
1,556.00
1,510.00
1,526.20
1,524.48
975,462
May 25, 2026
1,539.70
1,557.00
1,523.90
1,529.00
1,527.28
740,059
May 22, 2026
1,535.00
1,548.20
1,526.50
1,532.10
1,530.38
672,415
May 21, 2026
1,526.20
1,552.90
1,523.00
1,531.00
1,529.28
1,576,652
May 20, 2026
1,486.10
1,514.00
1,463.10
1,507.80
1,506.10
1,120,941
May 19, 2026
1,516.00
1,531.00
1,484.10
1,489.60
1,487.93
1,359,052
May 18, 2026
1,549.00
1,549.00
1,475.00
1,513.50
1,511.80
3,618,669
May 15, 2026
1,645.10
1,649.00
1,590.00
1,594.50
1,592.71
1,497,079
May 14, 2026
1,662.90
1,671.90
1,600.10
1,645.20
1,643.35
1,628,896
May 13, 2026
1,619.90
1,668.90
1,616.20
1,653.10
1,651.24
1,524,918
May 12, 2026
1,715.00
1,718.10
1,607.60
1,616.10
1,614.28
1,945,837
May 11, 2026
1,760.00
1,764.50
1,712.00
1,716.50
1,714.57
1,244,517
May 8, 2026
1,830.00
1,842.80
1,767.90
1,776.70
1,774.70
2,677,634
May 7, 2026
1,760.00
1,823.90
1,746.00
1,814.70
1,812.66
3,414,471
May 6, 2026
1,725.00
1,765.80
1,721.90
1,753.10
1,751.13
2,113,987
May 5, 2026
1,710.90
1,733.80
1,693.80
1,712.20
1,710.28
1,249,349
May 4, 2026
1,742.00
1,753.80
1,677.30
1,719.30
1,717.37
1,948,916
Apr 30, 2026
1,773.80
1,776.90
1,710.60
1,733.40
1,731.45
1,943,753
Apr 29, 2026
1,714.00
1,780.00
1,714.00
1,773.80
1,771.81
6,725,966
Apr 28, 2026
1,682.00
1,709.90
1,675.20
1,695.60
1,693.69
2,154,823
Apr 27, 2026
1,677.10
1,716.50
1,647.20
1,679.30
1,677.41
3,449,868
Apr 24, 2026
1,595.00
1,710.00
1,592.80
1,664.70
1,662.83
11,757,918
Apr 23, 2026
1,580.00
1,612.50
1,571.80
1,592.80
1,591.01
1,990,037
Apr 22, 2026
1,556.90
1,588.00
1,542.90
1,583.10
1,581.32
1,558,646
Apr 21, 2026
1,540.40
1,584.80
1,531.20
1,556.90
1,555.15
1,552,083
Apr 20, 2026
1,568.00
1,582.90
1,538.00
1,544.90
1,543.16
1,612,096
Apr 17, 2026
1,500.00
1,569.50
1,498.10
1,561.10
1,559.34
3,562,913
Apr 16, 2026
1,492.00
1,511.80
1,464.00
1,498.10
1,496.42
1,832,570
Apr 15, 2026
1,465.00
1,491.00
1,459.20
1,479.20
1,477.54
1,312,701
Apr 13, 2026
1,417.10
1,447.80
1,394.20
1,435.00
1,433.39
1,636,477
Apr 10, 2026
1,436.00
1,502.20
1,435.00
1,464.60
1,462.95
3,028,553
Apr 9, 2026
1,380.00
1,449.00
1,372.50
1,423.90
1,422.30
3,535,624
Apr 8, 2026
1,420.00
1,425.00
1,374.20
1,379.80
1,378.25
1,627,642
Apr 7, 2026
1,333.90
1,363.80
1,322.30
1,348.00
1,346.48
1,326,825
Apr 6, 2026
1,310.00
1,343.70
1,275.10
1,333.90
1,332.40
1,734,231
Apr 2, 2026
1,300.00
1,320.00
1,266.80
1,314.50
1,313.02
2,173,478
Apr 1, 2026
1,244.90
1,372.00
1,228.10
1,338.60
1,337.10
8,012,279
Mar 30, 2026
1,243.90
1,284.60
1,187.00
1,193.10
1,191.76
2,459,243
Mar 27, 2026
1,305.10
1,312.00
1,253.00
1,256.80
1,255.39
1,427,301
Mar 25, 2026
1,328.00
1,352.40
1,310.00
1,317.40
1,315.92
904,626
Mar 24, 2026
1,319.00
1,321.90
1,283.20
1,305.10
1,303.63
1,136,361
Mar 23, 2026
1,330.90
1,333.50
1,260.10
1,269.20
1,267.77
1,034,950
Mar 20, 2026
1,368.00
1,395.00
1,331.60
1,341.50
1,339.99
814,079
Mar 19, 2026
1,394.90
1,404.90
1,355.70
1,361.40
1,359.87
632,056
Mar 18, 2026
1,369.00
1,414.80
1,364.00
1,411.90
1,410.31
957,703
Mar 17, 2026
1,349.00
1,366.00
1,328.00
1,359.60
1,358.07
897,810
Mar 16, 2026
1,385.50
1,387.60
1,310.10
1,334.70
1,333.20
1,426,596
Mar 13, 2026
1,435.00
1,439.60
1,375.00
1,385.50
1,383.94
715,141
Mar 12, 2026
1,450.00
1,452.00
1,422.60
1,444.30
1,442.68
582,483
Mar 11, 2026
1,474.60
1,507.10
1,450.20
1,460.70
1,459.06
633,606
Mar 10, 2026
1,480.00
1,494.40
1,453.10
1,474.60
1,472.94
1,146,499
Mar 9, 2026
1,490.30
1,491.00
1,435.10
1,454.60
1,452.96
793,449
Mar 6, 2026
1,458.00
1,523.80
1,445.90
1,490.30
1,488.62
3,073,346
Mar 5, 2026
1,405.00
1,497.00
1,400.20
1,447.60
1,445.97
3,364,197
Mar 4, 2026
1,447.30
1,447.30
1,389.00
1,398.00
1,396.43
830,833
Mar 2, 2026
1,435.00
1,524.40
1,428.30
1,448.90
1,447.27
1,164,505
Feb 27, 2026
1,491.40
1,505.00
1,474.30
1,491.70
1,490.02
500,459
Feb 26, 2026
1,487.60
1,515.90
1,480.10
1,500.80
1,499.11
620,411
Feb 25, 2026
1,494.00
1,504.60
1,476.00
1,487.10
1,485.43
355,321
Feb 24, 2026
1,501.80
1,501.80
1,478.20
1,489.90
1,488.23
354,359
Feb 23, 2026
1,517.60
1,519.90
1,492.60
1,501.80
1,500.11
476,836
Feb 20, 2026
1,521.30
1,543.80
1,496.60
1,517.60
1,515.89
765,676
Feb 19, 2026
1,550.00
1,562.30
1,501.50
1,522.20
1,520.49
993,788
Feb 18, 2026
1,532.90
1,540.00
1,505.90
1,529.10
1,527.38
871,628
Feb 17, 2026
1,550.00
1,574.50
1,520.00
1,525.60
1,523.88
4,331,935
Feb 16, 2026
1,472.80
1,482.00
1,455.00
1,469.40
1,467.75
351,246
Feb 13, 2026
1,500.40
1,500.40
1,462.70
1,472.80
1,471.14
424,397
Feb 12, 2026
1,513.70
1,515.80
1,495.00
1,500.40
1,498.71
369,959
Feb 11, 2026
1,528.60
1,534.90
1,506.00
1,513.70
1,512.00
345,826
Feb 10, 2026
1,534.00
1,574.00
1,524.00
1,528.60
1,526.88
662,590
Feb 9, 2026
1,490.20
1,544.90
1,488.60
1,524.40
1,522.69
759,713
Feb 6, 2026
1,481.80
1,496.00
1,472.10
1,490.10
1,488.42
461,400
Feb 5, 2026
1,502.20
1,503.50
1,476.70
1,482.90
1,481.23
468,641
Feb 4, 2026
1,508.50
1,517.00
1,495.60
1,502.20
1,500.51
580,219
Feb 3, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
1,578.00
1,578.00
1,487.20
1,508.50
1,506.80
1,244,801
Feb 2, 2026
1,559.90
1,597.80
1,483.30
1,512.00
1,506.80
1,535,114
Jan 30, 2026
1,608.00
1,666.00
1,575.00
1,659.90
1,654.20
1,986,637
Jan 29, 2026
1,629.00
1,655.00
1,602.00
1,610.20
1,604.67
1,713,970
Jan 28, 2026
1,526.10
1,632.00
1,526.00
1,622.90
1,617.32
1,844,824
Jan 27, 2026
1,490.00
1,544.80
1,457.80
1,523.10
1,517.87
844,991
Jan 23, 2026
1,499.00
1,504.00
1,474.00
1,488.40
1,483.29
444,823
Jan 22, 2026
1,476.10
1,505.00
1,463.00
1,498.20
1,493.05
764,865
Jan 21, 2026
1,437.00
1,480.00
1,409.00
1,467.30
1,462.26
1,112,063
Jan 20, 2026
1,504.00
1,510.90
1,425.00
1,436.90
1,431.96
901,653
Jan 19, 2026
1,512.00
1,524.60
1,501.00
1,506.40
1,501.22
476,722
Jan 16, 2026
1,535.00
1,542.50
1,520.50
1,526.60
1,521.35
458,849
Jan 15, 2026
1,534.40
1,534.40
1,534.40
1,534.40
1,529.13
-
Jan 14, 2026
1,547.00
1,559.90
1,525.60
1,534.40
1,529.13
468,787
Jan 13, 2026
1,569.00
1,582.50
1,538.60
1,547.30
1,541.98
551,763
Jan 12, 2026
1,569.80
1,579.00
1,520.20
1,562.60
1,557.23
1,000,834
Jan 9, 2026
1,580.40
1,636.80
1,561.00
1,569.00
1,563.61
1,117,017
Jan 8, 2026
1,608.20
1,633.00
1,573.00
1,580.40
1,574.97
672,046
Jan 7, 2026
1,601.00
1,618.00
1,590.10
1,608.20
1,602.67
447,929
Jan 6, 2026
1,630.60
1,633.30
1,602.00
1,605.20
1,599.68
598,317
Jan 5, 2026
1,630.00
1,666.60
1,621.10
1,630.00
1,624.40
1,034,202
Jan 2, 2026
1,622.60
1,642.90
1,619.40
1,629.00
1,623.40
442,322
Jan 1, 2026
1,622.00
1,634.00
1,607.30
1,622.60
1,617.02
312,028
Dec 31, 2025
1,614.60
1,635.00
1,614.60
1,620.10
1,614.53
407,077
Dec 30, 2025
1,639.00
1,640.60
1,603.10
1,614.40
1,608.85
595,261
Dec 29, 2025
1,661.00
1,688.50
1,630.10
1,637.40
1,631.77
1,000,304
Dec 26, 2025
1,651.00
1,697.00
1,646.00
1,652.10
1,646.42
1,507,690
Dec 24, 2025
1,644.00
1,677.00
1,635.00
1,649.30
1,643.63
1,155,083
Dec 23, 2025
1,677.90
1,686.80
1,642.40
1,646.80
1,641.14
1,300,532
Dec 22, 2025
1,557.40
1,684.40
1,550.90
1,666.30
1,660.57
3,641,800
Dec 19, 2025
1,510.00
1,554.70
1,510.00
1,548.30
1,542.98
606,429
Dec 18, 2025
1,502.80
1,517.60
1,477.10
1,506.10
1,500.92
732,285
Dec 17, 2025
1,565.00
1,565.00
1,495.00
1,502.80
1,497.64
923,611
Dec 16, 2025
1,585.00
1,587.60
1,551.00
1,560.40
1,555.04
343,460
Dec 15, 2025
1,595.00
1,599.10
1,582.40
1,587.60
1,582.14
287,603
Dec 12, 2025
1,602.00
1,613.90
1,595.00
1,599.10
1,593.60
309,330
Dec 11, 2025
1,615.00
1,619.10
1,592.30
1,597.00
1,591.51
395,649
Dec 10, 2025
1,625.90
1,648.90
1,605.00
1,618.80
1,613.24
518,851
Dec 9, 2025
1,615.00
1,625.00
1,561.00
1,617.90
1,612.34
883,922
Dec 8, 2025
1,658.00
1,660.00
1,602.50
1,616.00
1,610.45
1,002,488
Dec 5, 2025
1,645.20
1,652.00
1,623.00
1,644.00
1,638.35
399,327
Dec 4, 2025
1,622.40
1,648.00
1,614.00
1,640.40
1,634.76
438,905
Dec 3, 2025
1,640.00
1,647.90
1,612.50
1,622.40
1,616.82
479,589
Dec 2, 2025
1,665.00
1,675.00
1,634.00
1,639.90
1,634.26
446,369
Dec 1, 2025
1,670.00
1,682.90
1,661.10
1,666.80
1,661.07
311,598
Nov 28, 2025
1,681.00
1,687.00
1,658.50
1,666.10
1,660.37
393,249
Nov 27, 2025
1,680.00
1,694.80
1,670.40
1,676.00
1,670.24
717,426
Nov 26, 2025
1,682.50
1,701.70
1,671.50
1,677.20
1,671.44
588,822
Nov 25, 2025
1,667.40
1,700.50
1,660.00
1,682.50
1,676.72
730,729
Nov 24, 2025
1,697.30
1,702.70
1,656.70
1,667.40
1,661.67
663,284
Nov 21, 2025
1,725.00
1,726.40
1,695.00
1,697.30
1,691.47
533,296
Nov 20, 2025
1,700.00
1,771.00
1,700.00
1,724.70
1,718.77
1,911,722
Nov 19, 2025
1,705.10
1,714.00
1,694.40
1,699.30
1,693.46
332,103
Nov 18, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
1,725.00
1,729.30
1,702.10
1,710.00
1,704.12
471,434
Nov 17, 2025
1,728.40
1,754.60
1,717.60
1,721.70
1,711.80
878,395
Nov 14, 2025
1,707.30
1,751.00
1,696.50
1,725.30
1,715.38
1,494,958
Nov 13, 2025
1,648.00
1,744.40
1,645.30
1,707.30
1,697.48
3,234,178
Nov 12, 2025
1,759.90
1,805.00
1,748.20
1,792.00
1,781.69
1,284,377
Nov 11, 2025
1,754.90
1,782.40
1,742.70
1,754.50
1,744.41
831,651
Nov 10, 2025
1,729.80
1,790.00
1,725.80
1,755.10
1,745.01
1,057,367
Nov 7, 2025
1,699.00
1,735.00
1,666.40
1,725.80
1,715.87
745,707
Nov 6, 2025
1,771.90
1,775.00
1,698.50
1,702.70
1,692.91
838,981
Nov 4, 2025
1,787.40
1,791.70
1,762.40
1,768.70
1,758.53
438,411
Nov 3, 2025
1,789.50
1,797.80
1,783.50
1,787.00
1,776.72
313,736
