NYSE - Nasdaq Real Time Price
USD
EIDP, Inc. (CTA-PB)
55.79
+0.21
(+0.38%)
As of 9:46:03 AM EST. Market Open.
Currency in USD
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 3, 2026
55.79
56.16
55.18
55.79
55.79
488
Nov 2, 2026
56.40
56.40
55.18
55.58
55.58
4,917
Oct 30, 2026
56.80
56.80
55.87
56.02
56.02
2,778
Oct 29, 2026
57.34
57.34
56.11
56.42
56.42
3,978
Oct 28, 2026
55.50
57.56
55.37
57.33
57.33
6,629
Oct 27, 2026
56.04
57.72
55.81
56.36
56.36
4,696
Oct 26, 2026
56.95
57.63
55.43
56.58
56.58
5,121
Oct 23, 2026
57.79
58.69
57.19
57.46
57.46
4,082
Oct 22, 2026
56.94
59.22
56.94
57.79
57.79
2,784
Oct 21, 2026
59.29
59.29
56.85
56.94
56.94
2,627
Oct 20, 2026
56.50
56.99
56.50
56.76
56.76
5,460
Oct 19, 2026
57.71
57.71
55.76
56.49
56.49
3,615
Oct 16, 2026
58.96
58.96
57.19
57.66
57.66
2,867
Oct 15, 2026
59.07
59.65
58.20
58.50
58.50
9,159
Oct 14, 2026
58.62
59.32
58.62
59.15
59.15
3,072
Oct 13, 2026
59.40
59.40
59.40
59.40
59.40
-
Oct 12, 2026
59.40
59.90
59.36
59.40
59.40
1,772
Oct 9, 2026
59.24
59.51
59.12
59.41
59.41
1,420
Oct 8, 2026
58.55
59.25
58.51
59.25
59.25
5,188
Oct 7, 2026
58.84
59.25
58.20
58.50
58.50
6,399
Oct 6, 2026
60.01
60.25
58.50
59.05
59.05
12,531
Oct 5, 2026
61.50
61.50
60.39
60.50
60.50
4,371
Oct 2, 2026
1.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
61.99
62.42
61.51
61.77
61.77
6,304
Oct 1, 2026
62.08
63.15
62.00
63.00
61.88
2,960
Sep 30, 2026
63.08
63.08
62.45
62.88
61.76
6,120
Sep 29, 2026
63.31
63.31
60.75
62.45
61.33
5,767
Sep 28, 2026
64.30
64.60
63.50
63.75
62.61
4,343
Sep 25, 2026
65.27
65.27
64.70
64.70
63.54
696
Sep 24, 2026
65.89
66.33
65.53
65.53
64.36
1,727
Sep 23, 2026
65.34
66.23
65.34
65.78
64.61
2,555
Sep 22, 2026
65.35
65.77
65.35
65.54
64.37
788
Sep 21, 2026
65.50
65.51
65.50
65.51
64.34
427
Sep 18, 2026
65.19
66.01
65.19
66.01
64.83
2,378
Sep 17, 2026
65.25
65.25
65.25
65.25
64.08
319
Sep 16, 2026
64.75
65.19
64.75
65.19
64.03
2,173
Sep 15, 2026
64.58
64.88
64.54
64.88
63.72
1,948
Sep 14, 2026
64.51
65.13
64.03
65.13
63.97
4,795
Sep 11, 2026
65.15
65.15
64.85
64.87
63.71
4,755
Sep 10, 2026
65.02
65.56
65.01
65.15
63.99
6,664
Sep 9, 2026
65.50
65.60
64.95
65.57
64.40
1,888
Sep 8, 2026
65.74
65.74
65.74
65.74
64.57
777
Sep 4, 2026
65.98
65.98
65.50
65.80
64.63
1,202
Sep 3, 2026
65.68
65.68
65.28
65.65
64.48
1,055
Sep 2, 2026
65.40
66.86
65.06
66.86
65.67
3,854
Sep 1, 2026
65.25
65.50
65.00
65.50
64.33
913
Aug 31, 2026
65.50
65.50
65.22
65.22
64.06
8,349
Aug 28, 2026
65.50
65.64
65.21
65.50
64.33
6,195
Aug 27, 2026
65.16
65.31
65.16
65.16
64.00
5,033
Aug 26, 2026
65.63
65.63
65.21
65.21
64.05
1,128
Aug 25, 2026
65.46
65.48
65.16
65.16
64.00
1,176
Aug 24, 2026
65.04
65.30
65.04
65.22
64.06
2,043
Aug 21, 2026
66.74
66.74
65.11
65.18
64.02
1,384
Aug 20, 2026
65.14
65.18
65.11
65.11
63.94
2,134
Aug 19, 2026
65.50
65.50
64.86
65.18
64.02
2,497
Aug 18, 2026
65.13
65.15
65.13
65.15
63.99
1,889
Aug 17, 2026
65.46
65.50
65.16
65.16
63.99
2,006
Aug 14, 2026
65.38
65.50
65.14
65.32
64.15
1,209
Aug 13, 2026
65.38
65.60
65.31
65.38
64.21
2,424
Aug 12, 2026
65.40
65.40
65.40
65.40
64.23
444
Aug 11, 2026
64.46
65.40
64.46
65.40
64.24
3,463
Aug 10, 2026
64.99
65.60
64.85
64.85
63.69
2,617
Aug 7, 2026
65.35
65.39
64.97
65.08
63.92
7,772
Aug 6, 2026
65.25
65.35
65.21
65.35
64.18
1,476
Aug 5, 2026
65.39
66.17
65.39
65.39
64.22
3,360
Aug 4, 2026
65.20
65.43
65.15
65.20
64.04
2,130
Aug 3, 2026
65.35
65.35
65.15
65.15
63.99
1,331
Jul 31, 2026
65.10
65.25
65.00
65.09
63.93
4,295
Jul 30, 2026
65.31
65.56
65.13
65.45
64.28
1,953
Jul 29, 2026
65.50
66.21
65.45
65.45
64.28
3,199
Jul 28, 2026
65.74
65.98
65.74
65.80
64.63
1,009
Jul 27, 2026
66.30
66.30
65.72
66.30
65.12
3,106
Jul 24, 2026
66.14
66.30
65.77
66.08
64.90
3,466
Jul 23, 2026
65.91
66.30
65.50
65.90
64.72
3,970
Jul 22, 2026
65.75
65.75
65.50
65.55
64.38
1,397
Jul 21, 2026
65.77
66.06
65.75
65.81
64.63
2,256
Jul 20, 2026
66.20
66.20
65.84
66.09
64.91
3,841
Jul 17, 2026
65.76
66.19
65.75
66.19
65.01
3,026
Jul 16, 2026
65.76
66.03
65.61
66.03
64.85
2,306
Jul 15, 2026
65.86
65.86
65.76
65.76
64.59
722
Jul 14, 2026
65.99
65.99
65.99
65.99
64.81
504
Jul 13, 2026
66.40
66.46
66.10
66.29
65.11
6,275
Jul 10, 2026
66.25
66.25
65.76
65.76
64.59
1,132
Jul 9, 2026
66.00
66.60
65.75
65.75
64.58
8,472
Jul 8, 2026
66.10
66.29
65.65
65.76
64.59
3,712
Jul 7, 2026
66.71
66.71
66.00
66.10
64.92
1,436
Jul 6, 2026
66.04
66.20
65.84
65.95
64.77
2,266
Jul 2, 2026
1.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
66.95
66.95
65.76
66.03
64.85
4,493
Jul 1, 2026
66.85
67.28
66.85
67.23
64.92
1,935
Jun 30, 2026
67.40
67.46
66.80
66.81
64.52
9,526
Jun 29, 2026
66.50
67.50
66.50
67.05
64.75
3,468
Jun 26, 2026
66.78
66.78
66.00
66.20
63.93
3,369
Jun 25, 2026
67.28
67.28
66.25
66.29
64.01
2,679
Jun 24, 2026
67.08
67.08
66.90
66.90
64.61
2,125
Jun 23, 2026
67.19
67.19
66.90
67.04
64.74
2,168
Jun 22, 2026
67.05
67.12
67.05
67.12
64.82
1,870
Jun 18, 2026
67.20
67.20
67.11
67.11
64.80
586
Jun 17, 2026
67.19
67.35
67.01
67.22
64.91
2,371
Jun 16, 2026
67.39
67.45
67.10
67.32
65.01
2,090
Jun 15, 2026
67.38
67.40
67.15
67.40
65.09
1,834
Jun 12, 2026
67.12
67.25
67.12
67.25
64.94
1,589
Jun 11, 2026
67.30
67.50
67.05
67.10
64.80
3,667
Jun 10, 2026
67.12
67.30
67.12
67.30
64.99
897
Jun 9, 2026
67.53
67.53
67.53
67.53
65.21
469
Jun 8, 2026
67.25
67.25
67.20
67.20
64.90
488
Jun 5, 2026
67.50
67.56
67.01
67.20
64.90
4,194
Jun 4, 2026
67.56
67.56
67.35
67.35
65.04
709
Jun 3, 2026
67.15
67.60
67.15
67.25
64.94
2,923
Jun 2, 2026
67.21
67.79
67.20
67.30
64.99
2,963
Jun 1, 2026
67.25
67.80
67.20
67.20
64.90
8,432
May 29, 2026
67.70
67.70
67.21
67.21
64.91
3,079
May 28, 2026
67.70
68.15
67.46
67.60
65.28
4,771
May 27, 2026
67.30
67.30
67.26
67.26
64.95
462
May 26, 2026
67.34
67.46
67.20
67.46
65.15
1,927
May 22, 2026
68.15
68.15
67.34
67.34
65.03
2,308
May 21, 2026
67.57
67.57
67.57
67.57
65.25
752
May 20, 2026
68.23
68.23
67.20
67.20
64.90
692
May 19, 2026
67.10
67.20
67.10
67.20
64.90
908
May 18, 2026
67.25
67.33
67.01
67.01
64.71
4,057
May 15, 2026
67.99
68.35
66.47
66.61
64.33
5,036
May 14, 2026
67.91
68.05
67.91
68.00
65.67
2,322
May 13, 2026
68.08
68.18
68.05
68.18
65.84
1,425
May 12, 2026
68.02
68.37
68.02
68.37
66.03
1,164
May 11, 2026
68.32
68.32
68.16
68.16
65.82
1,244
May 8, 2026
68.90
68.90
68.23
68.23
65.89
1,620
May 7, 2026
68.45
68.45
68.45
68.45
66.10
644
May 6, 2026
68.75
68.82
68.10
68.36
66.02
1,288
May 5, 2026
68.07
68.82
67.85
68.77
66.41
7,266
May 4, 2026
68.37
68.37
68.28
68.36
66.02
1,721
May 1, 2026
68.96
68.96
68.96
68.96
66.60
-
Apr 30, 2026
68.40
69.28
68.40
68.96
66.60
12,622
Apr 29, 2026
68.29
68.82
68.29
68.45
66.10
1,365
Apr 28, 2026
69.38
69.38
68.04
68.04
65.71
830
Apr 27, 2026
68.39
69.33
68.19
68.74
66.38
2,875
Apr 24, 2026
69.65
69.65
68.50
68.54
66.18
2,018
Apr 23, 2026
68.60
69.32
68.60
69.00
66.63
3,080
Apr 22, 2026
68.33
68.57
67.83
68.57
66.22
1,450
Apr 21, 2026
68.19
69.10
68.19
68.76
66.40
6,336
Apr 20, 2026
68.29
68.32
68.04
68.08
65.75
1,345
Apr 17, 2026
68.25
68.55
68.25
68.32
65.98
1,057
Apr 16, 2026
68.10
68.10
68.10
68.10
65.76
503
Apr 15, 2026
68.90
68.90
68.20
68.60
66.25
2,430
Apr 14, 2026
67.71
68.00
67.60
68.00
65.67
5,297
Apr 13, 2026
68.00
68.00
67.71
67.75
65.43
706
Apr 10, 2026
68.25
68.25
68.25
68.25
65.91
357
Apr 9, 2026
68.49
68.49
68.49
68.49
66.14
-
Apr 8, 2026
67.75
68.49
67.75
68.49
66.14
-
Apr 7, 2026
68.00
68.22
67.80
67.80
65.48
888
Apr 6, 2026
67.55
67.55
67.55
67.55
65.23
1,470
Apr 2, 2026
1.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
67.34
68.50
67.21
67.50
65.19
2,913
Apr 1, 2026
67.75
68.20
67.51
67.95
64.53
3,677
Mar 31, 2026
68.13
68.13
67.27
67.27
63.89
9,176
Mar 30, 2026
68.40
68.60
68.06
68.19
64.77
1,707
Mar 27, 2026
68.35
68.35
68.15
68.18
64.75
1,832
Mar 26, 2026
68.80
68.80
68.07
68.34
64.90
4,984
Mar 25, 2026
68.70
68.72
68.32
68.32
64.88
2,662
Mar 24, 2026
68.40
68.85
68.40
68.58
65.13
2,809
Mar 23, 2026
68.10
68.40
68.03
68.23
64.80
1,349
Mar 20, 2026
68.04
68.04
68.00
68.00
64.58
2,524
Mar 19, 2026
68.38
68.48
68.38
68.40
64.96
1,850
Mar 18, 2026
68.48
69.00
68.00
68.24
64.81
2,303
Mar 17, 2026
68.05
68.25
67.81
68.20
64.77
7,913
Mar 16, 2026
68.20
69.39
67.57
67.92
64.50
3,447
Mar 13, 2026
68.20
68.20
67.66
67.66
64.26
3,836
Mar 12, 2026
68.10
68.50
67.86
67.86
64.45
4,848
Mar 11, 2026
68.40
68.48
68.16
68.32
64.89
3,187
Mar 10, 2026
68.34
68.34
68.12
68.22
64.79
2
Mar 9, 2026
68.22
68.30
68.10
68.20
64.77
2
Mar 6, 2026
68.20
68.60
68.06
68.06
64.64
2
Mar 5, 2026
68.63
68.63
68.11
68.44
65.00
2
Mar 4, 2026
68.50
68.64
68.16
68.64
65.19
2
Mar 3, 2026
68.45
68.80
68.24
68.50
65.06
2
Mar 2, 2026
68.02
68.68
68.02
68.68
65.23
2
Feb 27, 2026
68.75
68.95
68.01
68.27
64.84
2
Feb 26, 2026
69.20
69.20
68.39
68.60
65.15
5,311
Feb 25, 2026
68.47
69.47
68.47
69.17
65.69
2
Feb 24, 2026
68.54
68.54
68.42
68.42
64.98
2
Feb 23, 2026
68.61
68.61
68.15
68.55
65.10
2
Feb 20, 2026
68.20
68.69
68.13
68.64
65.19
5,915
Feb 19, 2026
68.21
68.38
67.97
68.38
64.94
2,674
Feb 18, 2026
68.18
68.74
67.97
68.55
65.10
4,087
Feb 17, 2026
68.28
68.54
68.00
68.42
64.98
3,311
Feb 13, 2026
68.10
68.25
67.66
67.90
64.49
1,917
Feb 12, 2026
67.76
68.28
67.75
67.88
64.47
2,535
Feb 11, 2026
67.68
68.17
67.68
68.00
64.58
1,742
Feb 10, 2026
67.78
68.33
67.78
67.85
64.44
3,011
Feb 9, 2026
67.76
67.99
67.76
67.97
64.55
815
Feb 6, 2026
67.89
67.89
67.89
67.89
64.48
-
Feb 5, 2026
67.92
67.94
67.51
67.89
64.48
7,773
Feb 4, 2026
67.55
67.94
67.50
67.94
64.52
4,333
Feb 3, 2026
68.00
68.10
67.90
67.98
64.56
2,000
Feb 2, 2026
67.89
68.10
67.84
68.04
64.62
2,142
Jan 30, 2026
68.09
68.46
68.00
68.25
64.82
5,375
Jan 29, 2026
68.11
68.25
67.55
68.09
64.67
4,106
Jan 28, 2026
67.85
68.47
67.77
68.40
64.96
2,485
Jan 27, 2026
68.04
68.15
67.84
67.92
64.50
2,584
Jan 26, 2026
68.05
68.21
67.80
67.92
64.50
12,639
Jan 23, 2026
68.62
68.62
67.66
68.09
64.67
5,480
Jan 22, 2026
68.45
68.68
68.27
68.45
65.01
1,780
Jan 21, 2026
68.00
68.77
68.00
68.77
65.31
976
Jan 20, 2026
67.80
68.30
67.54
67.54
64.14
3,890
Jan 16, 2026
68.28
68.40
68.20
68.35
64.91
2,158
Jan 15, 2026
68.10
68.18
68.05
68.18
64.75
4,616
Jan 14, 2026
68.22
68.22
68.00
68.20
64.77
843
Jan 13, 2026
67.76
68.25
67.76
67.96
64.54
4,884
Jan 12, 2026
67.39
67.76
67.25
67.75
64.34
5,050
Jan 9, 2026
67.34
67.79
67.00
67.74
64.33
3,768
Jan 8, 2026
1.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
67.96
67.96
67.00
67.49
64.10
1,772
Jan 7, 2026
68.79
68.79
68.32
68.68
64.16
1,793
Jan 6, 2026
68.40
68.57
68.01
68.57
64.06
5,183
Jan 5, 2026
68.02
68.78
67.90
68.61
64.09
4,114
Jan 2, 2026
67.51
68.51
67.51
68.19
63.70
4,456
Dec 31, 2025
67.50
68.43
67.35
67.95
63.48
2,744
Dec 30, 2025
67.78
67.78
67.50
67.67
63.21
4,170
Dec 29, 2025
67.50
67.99
67.36
67.68
63.22
6,043
Dec 26, 2025
67.75
68.28
66.87
68.08
63.60
3,674
Dec 24, 2025
67.70
68.49
67.70
68.47
63.96
1,738
Dec 23, 2025
68.54
68.65
67.12
68.54
64.03
13,556
Dec 22, 2025
68.41
68.75
67.70
68.55
64.04
3,684
Dec 19, 2025
68.00
68.75
68.00
68.58
64.06
2,437
Dec 18, 2025
68.31
68.33
67.78
68.33
63.83
2,266
Dec 17, 2025
67.21
68.10
66.64
68.10
63.62
11,937
Dec 16, 2025
67.83
67.83
67.00
67.73
63.27
3,084
Dec 15, 2025
66.67
68.09
66.67
67.40
62.96
6,327
Dec 12, 2025
67.39
67.88
66.64
66.99
62.58
15,839
Dec 11, 2025
67.25
68.20
67.03
67.69
63.23
6,842
Dec 10, 2025
67.38
67.44
67.05
67.44
63.00
1,923
Dec 9, 2025
67.02
67.20
66.93
67.15
62.73
4,541
Dec 8, 2025
67.24
67.24
67.05
67.22
62.79
1,400
Dec 5, 2025
67.39
67.40
67.00
67.24
62.81
4,868
Dec 4, 2025
67.73
67.77
67.24
67.37
62.93
2,371
Dec 3, 2025
66.52
68.18
66.52
67.78
63.32
4,669
Dec 2, 2025
67.37
68.11
67.30
68.11
63.63
3,028
Dec 1, 2025
67.21
67.97
67.20
67.85
63.38
2,601
Nov 28, 2025
68.03
68.10
67.40
67.41
62.97
3,469
Nov 26, 2025
67.63
68.03
67.35
68.03
63.55
7,560
Nov 25, 2025
67.68
67.72
67.12
67.57
63.12
1,062
Nov 24, 2025
67.10
67.58
67.00
67.57
63.12
3,837
Nov 21, 2025
67.97
68.14
67.02
67.58
63.13
5,355
Nov 20, 2025
67.75
68.05
67.45
67.66
63.21
3,198
Nov 19, 2025
67.72
67.95
67.14
67.76
63.30
1,831
Nov 18, 2025
67.76
67.76
67.38
67.73
63.27
1,742
Nov 17, 2025
67.70
67.90
66.65
67.88
63.41
4,384
Nov 14, 2025
68.90
68.90
67.32
67.91
63.44
5,216
Nov 13, 2025
68.50
68.50
67.98
68.45
63.94
1,945
Nov 12, 2025
68.56
68.70
67.98
68.30
63.80
10,074
Nov 11, 2025
69.89
69.91
68.12
68.25
63.76
15,949
Nov 10, 2025
69.91
69.93
69.61
69.89
65.29
1,815
Nov 7, 2025
69.90
69.94
69.76
69.89
65.29
1,704
Nov 6, 2025
69.45
70.00
69.45
69.91
65.31
5,258
Nov 5, 2025
69.39
69.46
68.93
69.45
64.88
4,194
Nov 4, 2025
69.47
69.47
68.67
69.45
64.88
6,500
Nov 3, 2025
69.47
69.48
69.00
69.48
64.91
887
