Jakarta - Delayed Quote
IDR
PT Medco Energi Internasional Tbk (MEDC.JK)
1,210.00
-30.00
(-2.42%)
At close: 4:14:40 PM GMT+7
Currency in IDR
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 5, 2026
1,215.00
1,240.00
1,200.00
1,210.00
1,210.00
71,184,300
Nov 4, 2026
1,255.00
1,270.00
1,200.00
1,240.00
1,240.00
62,039,600
Nov 3, 2026
1,350.00
1,355.00
1,275.00
1,280.00
1,280.00
78,229,000
Nov 2, 2026
1,390.00
1,390.00
1,350.00
1,370.00
1,370.00
34,994,000
Oct 30, 2026
1,335.00
1,425.00
1,305.00
1,390.00
1,390.00
46,839,200
Oct 29, 2026
1,420.00
1,425.00
1,325.00
1,340.00
1,340.00
40,419,200
Oct 28, 2026
1,415.00
1,420.00
1,360.00
1,405.00
1,405.00
35,734,400
Oct 27, 2026
1,450.00
1,475.00
1,385.00
1,410.00
1,410.00
70,422,400
Oct 26, 2026
1,500.00
1,510.00
1,435.00
1,450.00
1,450.00
41,382,800
Oct 23, 2026
1,465.00
1,500.00
1,450.00
1,480.00
1,480.00
41,216,200
Oct 22, 2026
1,365.00
1,460.00
1,345.00
1,450.00
1,450.00
78,984,800
Oct 21, 2026
1,415.00
1,430.00
1,330.00
1,410.00
1,410.00
41,892,900
Oct 20, 2026
1,270.00
1,400.00
1,265.00
1,400.00
1,400.00
69,694,500
Oct 19, 2026
1,200.00
1,290.00
1,200.00
1,260.00
1,260.00
103,618,700
Oct 16, 2026
1,290.00
1,385.00
1,290.00
1,290.00
1,290.00
108,487,700
Oct 15, 2026
1,540.00
1,540.00
1,470.00
1,515.00
1,515.00
48,795,700
Oct 14, 2026
1,465.00
1,550.00
1,465.00
1,545.00
1,545.00
74,552,200
Oct 13, 2026
1,455.00
1,465.00
1,430.00
1,450.00
1,450.00
26,942,500
Oct 12, 2026
1,435.00
1,460.00
1,425.00
1,455.00
1,455.00
38,886,200
Oct 9, 2026
1,440.00
1,445.00
1,420.00
1,430.00
1,430.00
20,878,500
Oct 8, 2026
1,450.00
1,480.00
1,415.00
1,445.00
1,445.00
47,067,400
Oct 7, 2026
1,470.00
1,475.00
1,430.00
1,460.00
1,460.00
27,624,300
Oct 6, 2026
1,410.00
1,445.00
1,410.00
1,440.00
1,440.00
26,035,200
Oct 5, 2026
1,380.00
1,410.00
1,370.00
1,405.00
1,405.00
17,634,800
Oct 2, 2026
1,390.00
1,400.00
1,350.00
1,375.00
1,375.00
21,505,200
Oct 1, 2026
1,405.00
1,405.00
1,360.00
1,380.00
1,380.00
31,774,700
Sep 30, 2026
1,450.00
1,465.00
1,390.00
1,390.00
1,390.00
60,480,600
Sep 29, 2026
1,495.00
1,500.00
1,445.00
1,460.00
1,460.00
33,861,900
Sep 28, 2026
1,445.00
1,500.00
1,415.00
1,495.00
1,495.00
45,248,100
Sep 25, 2026
1,510.00
1,510.00
1,440.00
1,450.00
1,450.00
47,392,700
Sep 24, 2026
1,465.00
1,495.00
1,445.00
1,490.00
1,490.00
70,734,700
Sep 23, 2026
1,470.00
1,485.00
1,445.00
1,465.00
1,465.00
54,648,400
Sep 22, 2026
1,515.00
1,580.00
1,455.00
1,465.00
1,465.00
138,437,100
Sep 21, 2026
1,465.00
1,535.00
1,440.00
1,475.00
1,475.00
61,968,800
Sep 18, 2026
1,520.00
1,560.00
1,460.00
1,460.00
1,460.00
102,670,800
Sep 17, 2026
1,565.00
1,570.00
1,515.00
1,525.00
1,525.00
41,780,400
Sep 16, 2026
1,575.00
1,615.00
1,555.00
1,565.00
1,565.00
49,941,700
Sep 15, 2026
1,585.00
1,600.00
1,555.00
1,565.00
1,565.00
28,192,700
Sep 14, 2026
1,595.00
1,625.00
1,560.00
1,575.00
1,575.00
125,089,700
Sep 11, 2026
1,630.00
1,645.00
1,535.00
1,555.00
1,555.00
55,005,700
Sep 10, 2026
1,600.00
1,605.00
1,560.00
1,570.00
1,570.00
60,947,800
Sep 9, 2026
1,565.00
1,575.00
1,530.00
1,575.00
1,575.00
51,640,600
Sep 8, 2026
1,500.00
1,565.00
1,490.00
1,535.00
1,535.00
87,341,000
Sep 7, 2026
1,500.00
1,555.00
1,480.00
1,485.00
1,485.00
62,795,200
Sep 4, 2026
1,485.00
1,515.00
1,485.00
1,495.00
1,495.00
41,593,800
Sep 3, 2026
1,455.00
1,515.00
1,455.00
1,485.00
1,485.00
67,579,100
Sep 2, 2026
1,490.00
1,515.00
1,440.00
1,445.00
1,445.00
74,670,300
Sep 1, 2026
1,415.00
1,470.00
1,400.00
1,460.00
1,460.00
60,745,500
Aug 31, 2026
1,375.00
1,430.00
1,370.00
1,405.00
1,405.00
81,594,300
Aug 28, 2026
1,365.00
1,380.00
1,345.00
1,360.00
1,360.00
20,665,700
Aug 27, 2026
1,325.00
1,360.00
1,325.00
1,360.00
1,360.00
27,274,500
Aug 26, 2026
1,335.00
1,365.00
1,320.00
1,320.00
1,320.00
46,195,700
Aug 24, 2026
1,390.00
1,415.00
1,380.00
1,400.00
1,400.00
34,094,800
Aug 21, 2026
1,440.00
1,440.00
1,390.00
1,390.00
1,390.00
41,570,800
Aug 20, 2026
1,440.00
1,445.00
1,405.00
1,420.00
1,420.00
50,194,700
Aug 19, 2026
1,340.00
1,440.00
1,320.00
1,425.00
1,425.00
99,189,000
Aug 18, 2026
1,330.00
1,365.00
1,325.00
1,340.00
1,340.00
48,901,000
Aug 14, 2026
1,290.00
1,325.00
1,265.00
1,315.00
1,315.00
28,217,300
Aug 13, 2026
1,325.00
1,350.00
1,285.00
1,285.00
1,285.00
40,389,300
Aug 12, 2026
1,340.00
1,355.00
1,310.00
1,330.00
1,330.00
58,574,400
Aug 11, 2026
1,315.00
1,340.00
1,300.00
1,340.00
1,340.00
66,368,900
Aug 10, 2026
1,315.00
1,320.00
1,290.00
1,295.00
1,295.00
21,343,500
Aug 7, 2026
1,300.00
1,315.00
1,300.00
1,305.00
1,305.00
27,141,400
Aug 6, 2026
1,315.00
1,315.00
1,285.00
1,290.00
1,290.00
45,890,200
Aug 5, 2026
1,355.00
1,355.00
1,290.00
1,315.00
1,315.00
95,415,800
Aug 4, 2026
1,305.00
1,380.00
1,285.00
1,370.00
1,370.00
65,281,700
Aug 3, 2026
1,265.00
1,340.00
1,240.00
1,305.00
1,305.00
81,999,200
Jul 31, 2026
1,290.00
1,300.00
1,270.00
1,285.00
1,285.00
37,560,000
Jul 30, 2026
1,250.00
1,315.00
1,250.00
1,290.00
1,290.00
48,136,400
Jul 29, 2026
1,280.00
1,290.00
1,225.00
1,235.00
1,235.00
46,804,000
Jul 28, 2026
1,295.00
1,295.00
1,250.00
1,265.00
1,265.00
38,097,500
Jul 27, 2026
1,295.00
1,305.00
1,250.00
1,300.00
1,300.00
55,322,400
Jul 24, 2026
1,400.00
1,425.00
1,310.00
1,325.00
1,325.00
127,224,800
Jul 23, 2026
1,350.00
1,395.00
1,335.00
1,390.00
1,390.00
85,130,200
Jul 22, 2026
1,290.00
1,350.00
1,290.00
1,320.00
1,320.00
88,703,700
Jul 21, 2026
1,285.00
1,290.00
1,270.00
1,275.00
1,275.00
28,708,000
Jul 20, 2026
1,255.00
1,285.00
1,255.00
1,270.00
1,270.00
43,806,400
Jul 17, 2026
1,270.00
1,275.00
1,230.00
1,230.00
1,230.00
36,390,500
Jul 16, 2026
1,255.00
1,280.00
1,230.00
1,265.00
1,265.00
60,752,900
Jul 15, 2026
1,250.00
1,255.00
1,210.00
1,245.00
1,245.00
43,283,400
Jul 14, 2026
1,215.00
1,265.00
1,215.00
1,250.00
1,250.00
107,620,400
Jul 13, 2026
1,200.00
1,210.00
1,175.00
1,185.00
1,185.00
38,855,600
Jul 10, 2026
1,155.00
1,190.00
1,155.00
1,175.00
1,175.00
25,000,600
Jul 9, 2026
1,180.00
1,205.00
1,155.00
1,165.00
1,165.00
97,070,600
Jul 8, 2026
1,150.00
1,175.00
1,130.00
1,170.00
1,170.00
72,650,100
Jul 7, 2026
1,115.00
1,125.00
1,090.00
1,125.00
1,125.00
19,527,500
Jul 6, 2026
1,100.00
1,130.00
1,095.00
1,110.00
1,110.00
19,533,200
Jul 3, 2026
1,065.00
1,115.00
1,065.00
1,100.00
1,100.00
26,142,400
Jul 2, 2026
1,060.00
1,095.00
1,040.00
1,060.00
1,060.00
33,964,100
Jul 1, 2026
1,040.00
1,080.00
1,025.00
1,060.00
1,060.00
26,175,300
Jun 30, 2026
1,045.00
1,075.00
1,005.00
1,025.00
1,025.00
43,982,100
Jun 29, 2026
1,070.00
1,100.00
1,035.00
1,040.00
1,040.00
38,311,900
Jun 26, 2026
1,080.00
1,110.00
1,050.00
1,060.00
1,060.00
28,512,200
Jun 25, 2026
1,060.00
1,085.00
1,045.00
1,065.00
1,065.00
35,268,300
Jun 24, 2026
1,120.00
1,125.00
1,050.00
1,060.00
1,060.00
43,901,500
Jun 23, 2026
1,150.00
1,150.00
1,105.00
1,115.00
1,115.00
42,041,300
Jun 22, 2026
1,170.00
1,185.00
1,140.00
1,150.00
1,150.00
35,755,800
Jun 19, 2026
1,170.00
1,180.00
1,135.00
1,145.00
1,145.00
108,878,500
Jun 18, 2026
1,190.00
1,195.00
1,155.00
1,160.00
1,160.00
46,324,400
Jun 17, 2026
1,180.00
1,205.00
1,160.00
1,180.00
1,180.00
68,944,800
Jun 15, 2026
32.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
1,215.00
1,240.00
1,170.00
1,180.00
1,180.00
159,109,500
Jun 12, 2026
1,185.00
1,265.00
1,185.00
1,225.00
1,192.75
96,851,900
Jun 11, 2026
1,210.00
1,300.00
1,205.00
1,215.00
1,183.01
120,294,300
Jun 10, 2026
1,220.00
1,240.00
1,180.00
1,195.00
1,163.54
71,604,600
Jun 9, 2026
1,170.00
1,225.00
1,155.00
1,220.00
1,187.88
70,272,600
Jun 8, 2026
1,180.00
1,210.00
1,120.00
1,170.00
1,139.20
45,939,100
Jun 5, 2026
1,260.00
1,260.00
1,155.00
1,205.00
1,173.27
79,272,100
Jun 4, 2026
1,275.00
1,275.00
1,190.00
1,270.00
1,236.56
52,957,100
Jun 3, 2026
1,305.00
1,355.00
1,210.00
1,275.00
1,241.43
116,543,300
Jun 2, 2026
1,235.00
1,340.00
1,230.00
1,305.00
1,270.64
77,699,700
May 29, 2026
1,240.00
1,260.00
1,200.00
1,205.00
1,173.27
93,240,400
May 26, 2026
1,275.00
1,295.00
1,255.00
1,255.00
1,221.96
42,055,900
May 25, 2026
1,335.00
1,335.00
1,240.00
1,270.00
1,236.56
82,959,500
May 22, 2026
1,210.00
1,360.00
1,185.00
1,340.00
1,304.72
90,320,800
May 21, 2026
1,550.00
1,550.00
1,320.00
1,320.00
1,285.25
128,999,100
May 20, 2026
1,470.00
1,570.00
1,430.00
1,550.00
1,509.19
69,385,900
May 19, 2026
1,600.00
1,610.00
1,460.00
1,470.00
1,431.30
106,807,600
May 18, 2026
1,580.00
1,610.00
1,550.00
1,610.00
1,567.61
57,623,300
May 13, 2026
1,580.00
1,600.00
1,545.00
1,570.00
1,528.66
34,052,100
May 12, 2026
1,565.00
1,595.00
1,535.00
1,590.00
1,548.14
51,365,600
May 11, 2026
1,610.00
1,620.00
1,530.00
1,560.00
1,518.93
71,074,100
May 8, 2026
1,595.00
1,640.00
1,575.00
1,600.00
1,557.88
80,441,400
May 7, 2026
1,670.00
1,680.00
1,570.00
1,585.00
1,543.27
154,287,400
May 6, 2026
1,720.00
1,760.00
1,695.00
1,720.00
1,674.72
45,714,000
May 5, 2026
1,760.00
1,770.00
1,715.00
1,735.00
1,689.32
74,300,700
May 4, 2026
1,765.00
1,775.00
1,730.00
1,750.00
1,703.93
35,133,200
Apr 30, 2026
1,820.00
1,830.00
1,740.00
1,750.00
1,703.93
81,489,900
Apr 29, 2026
1,720.00
1,805.00
1,715.00
1,800.00
1,752.61
112,920,100
Apr 28, 2026
1,735.00
1,755.00
1,705.00
1,725.00
1,679.58
48,217,700
Apr 27, 2026
1,725.00
1,755.00
1,675.00
1,740.00
1,694.19
62,727,400
Apr 24, 2026
1,805.00
1,810.00
1,700.00
1,725.00
1,679.58
119,248,300
Apr 23, 2026
1,710.00
1,800.00
1,710.00
1,800.00
1,752.61
184,050,400
Apr 22, 2026
1,730.00
1,750.00
1,675.00
1,700.00
1,655.24
94,576,100
Apr 21, 2026
1,710.00
1,725.00
1,670.00
1,725.00
1,679.58
59,721,600
Apr 20, 2026
1,705.00
1,730.00
1,670.00
1,700.00
1,655.24
60,718,900
Apr 17, 2026
1,710.00
1,715.00
1,690.00
1,700.00
1,655.24
26,922,100
Apr 16, 2026
1,685.00
1,715.00
1,670.00
1,710.00
1,664.98
77,452,200
Apr 15, 2026
1,680.00
1,730.00
1,675.00
1,685.00
1,640.64
114,179,900
Apr 14, 2026
1,645.00
1,685.00
1,620.00
1,685.00
1,640.64
104,603,400
Apr 13, 2026
1,600.00
1,655.00
1,600.00
1,650.00
1,606.56
185,611,700
Apr 10, 2026
1,555.00
1,565.00
1,535.00
1,555.00
1,514.06
77,335,300
Apr 9, 2026
1,580.00
1,615.00
1,545.00
1,550.00
1,509.19
129,946,100
Apr 8, 2026
1,570.00
1,570.00
1,475.00
1,555.00
1,514.06
259,045,700
Apr 7, 2026
1,600.00
1,660.00
1,600.00
1,630.00
1,587.09
84,524,400
Apr 6, 2026
1,625.00
1,640.00
1,580.00
1,600.00
1,557.88
104,755,400
Apr 2, 2026
1,710.00
1,735.00
1,605.00
1,605.00
1,562.74
174,610,000
Apr 1, 2026
1,805.00
1,820.00
1,670.00
1,685.00
1,640.64
217,662,300
Mar 31, 2026
1,925.00
1,925.00
1,825.00
1,825.00
1,776.95
119,184,700
Mar 30, 2026
1,865.00
1,935.00
1,840.00
1,930.00
1,879.19
150,759,900
Mar 27, 2026
1,830.00
1,875.00
1,810.00
1,840.00
1,791.56
85,868,100
Mar 26, 2026
1,770.00
1,830.00
1,770.00
1,830.00
1,781.82
94,044,900
Mar 25, 2026
1,750.00
1,825.00
1,730.00
1,750.00
1,703.93
94,149,500
Mar 17, 2026
1,755.00
1,820.00
1,750.00
1,800.00
1,752.61
138,578,400
Mar 16, 2026
1,700.00
1,750.00
1,635.00
1,750.00
1,703.93
109,700,800
Mar 13, 2026
1,740.00
1,745.00
1,675.00
1,700.00
1,655.24
127,437,700
Mar 12, 2026
1,705.00
1,750.00
1,700.00
1,730.00
1,684.45
154,755,000
Mar 11, 2026
1,715.00
1,745.00
1,630.00
1,665.00
1,621.16
149,300,500
Mar 10, 2026
1,630.00
1,745.00
1,590.00
1,725.00
1,679.58
259,946,200
Mar 9, 2026
1,860.00
1,895.00
1,680.00
1,690.00
1,645.51
428,307,900
Mar 6, 2026
1,830.00
1,910.00
1,745.00
1,765.00
1,718.53
345,228,400
Mar 5, 2026
1,855.00
1,885.00
1,805.00
1,820.00
1,772.08
231,269,700
Mar 4, 2026
1,880.00
1,985.00
1,770.00
1,820.00
1,772.08
723,304,300
Mar 3, 2026
1,990.00
2,000.00
1,870.00
1,900.00
1,849.98
532,197,800
Mar 2, 2026
1,825.00
1,995.00
1,765.00
1,995.00
1,942.48
963,259,200
Feb 27, 2026
1,650.00
1,740.00
1,615.00
1,725.00
1,679.58
141,623,700
Feb 26, 2026
1,730.00
1,730.00
1,630.00
1,680.00
1,635.77
95,037,500
Feb 25, 2026
1,690.00
1,745.00
1,645.00
1,730.00
1,684.45
100,759,500
Feb 24, 2026
1,725.00
1,775.00
1,675.00
1,685.00
1,640.64
140,191,200
Feb 23, 2026
1,750.00
1,760.00
1,695.00
1,730.00
1,684.45
109,100,000
Feb 20, 2026
1,730.00
1,820.00
1,705.00
1,730.00
1,684.45
298,062,200
Feb 19, 2026
1,700.00
1,835.00
1,655.00
1,710.00
1,664.98
314,225,500
Feb 18, 2026
1,585.00
1,685.00
1,550.00
1,685.00
1,640.64
164,531,700
Feb 13, 2026
1,560.00
1,595.00
1,530.00
1,580.00
1,538.40
69,844,500
Feb 12, 2026
1,580.00
1,600.00
1,570.00
1,580.00
1,538.40
89,851,500
Feb 11, 2026
1,550.00
1,585.00
1,515.00
1,580.00
1,538.40
121,328,900
Feb 10, 2026
1,470.00
1,570.00
1,470.00
1,550.00
1,509.19
191,218,900
Feb 9, 2026
1,495.00
1,510.00
1,465.00
1,475.00
1,436.17
87,022,100
Feb 6, 2026
1,395.00
1,500.00
1,385.00
1,480.00
1,441.03
73,134,200
Feb 5, 2026
1,485.00
1,520.00
1,425.00
1,430.00
1,392.35
138,495,200
Feb 4, 2026
1,450.00
1,495.00
1,445.00
1,490.00
1,450.77
78,627,600
Feb 3, 2026
1,430.00
1,465.00
1,395.00
1,455.00
1,416.69
67,969,700
Feb 2, 2026
1,475.00
1,500.00
1,350.00
1,425.00
1,387.48
205,881,700
Jan 30, 2026
1,530.00
1,615.00
1,500.00
1,520.00
1,479.98
280,558,200
Jan 29, 2026
1,530.00
1,535.00
1,290.00
1,505.00
1,465.38
154,852,300
Jan 28, 2026
1,470.00
1,525.00
1,425.00
1,515.00
1,475.11
134,939,700
Jan 27, 2026
1,580.00
1,580.00
1,525.00
1,530.00
1,489.72
78,965,800
Jan 26, 2026
1,515.00
1,610.00
1,515.00
1,575.00
1,533.53
285,142,100
Jan 23, 2026
1,520.00
1,530.00
1,465.00
1,515.00
1,475.11
50,313,700
Jan 22, 2026
1,490.00
1,585.00
1,475.00
1,520.00
1,479.98
140,062,600
Jan 21, 2026
1,470.00
1,485.00
1,430.00
1,480.00
1,441.03
59,779,500
Jan 20, 2026
1,495.00
1,510.00
1,455.00
1,470.00
1,431.30
44,999,200
Jan 19, 2026
1,460.00
1,490.00
1,420.00
1,480.00
1,441.03
51,312,700
Jan 15, 2026
1,480.00
1,495.00
1,455.00
1,460.00
1,421.56
51,915,300
Jan 14, 2026
1,540.00
1,575.00
1,470.00
1,480.00
1,441.03
200,124,600
Jan 13, 2026
1,545.00
1,550.00
1,480.00
1,500.00
1,460.51
90,053,500
Jan 12, 2026
1,495.00
1,550.00
1,455.00
1,530.00
1,489.72
167,025,500
Jan 9, 2026
1,450.00
1,495.00
1,450.00
1,485.00
1,445.90
63,026,700
Jan 8, 2026
1,465.00
1,465.00
1,395.00
1,405.00
1,368.01
65,084,900
Jan 7, 2026
1,510.00
1,515.00
1,455.00
1,470.00
1,431.30
60,429,000
Jan 6, 2026
1,490.00
1,515.00
1,455.00
1,500.00
1,460.51
93,342,100
Jan 5, 2026
1,545.00
1,630.00
1,475.00
1,485.00
1,445.90
238,493,400
Jan 2, 2026
1,350.00
1,460.00
1,335.00
1,450.00
1,411.82
98,009,000
Dec 30, 2025
1,355.00
1,360.00
1,330.00
1,345.00
1,309.59
33,461,900
Dec 29, 2025
1,305.00
1,365.00
1,285.00
1,355.00
1,319.33
52,932,700
Dec 24, 2025
1,310.00
1,315.00
1,290.00
1,310.00
1,275.51
16,646,200
Dec 23, 2025
1,295.00
1,330.00
1,295.00
1,305.00
1,270.64
38,810,700
Dec 22, 2025
1,290.00
1,300.00
1,270.00
1,295.00
1,260.91
23,830,800
Dec 19, 2025
1,265.00
1,285.00
1,240.00
1,280.00
1,246.30
31,367,100
Dec 18, 2025
1,290.00
1,300.00
1,255.00
1,265.00
1,231.69
35,386,300
Dec 17, 2025
1,265.00
1,315.00
1,250.00
1,280.00
1,246.30
49,490,400
Dec 16, 2025
1,275.00
1,280.00
1,245.00
1,250.00
1,217.09
31,271,400
Dec 15, 2025
1,315.00
1,325.00
1,285.00
1,285.00
1,251.17
26,526,200
Dec 12, 2025
1,230.00
1,315.00
1,215.00
1,315.00
1,280.38
57,188,500
Dec 11, 2025
1,275.00
1,290.00
1,225.00
1,230.00
1,197.62
44,717,300
Dec 10, 2025
1,290.00
1,300.00
1,275.00
1,275.00
1,241.43
19,111,400
Dec 9, 2025
1,315.00
1,315.00
1,280.00
1,285.00
1,251.17
28,224,600
Dec 8, 2025
1,325.00
1,335.00
1,305.00
1,320.00
1,285.25
21,921,800
Dec 5, 2025
1,285.00
1,320.00
1,275.00
1,320.00
1,285.25
21,784,600
Dec 4, 2025
1,305.00
1,305.00
1,270.00
1,285.00
1,251.17
34,006,600
Dec 3, 2025
1,335.00
1,340.00
1,310.00
1,310.00
1,275.51
16,965,800
Dec 2, 2025
1,335.00
1,345.00
1,325.00
1,335.00
1,299.85
23,753,900
Dec 1, 2025
1,330.00
1,340.00
1,320.00
1,335.00
1,299.85
24,350,400
Nov 28, 2025
1,330.00
1,335.00
1,305.00
1,325.00
1,290.12
25,736,000
Nov 27, 2025
1,325.00
1,350.00
1,310.00
1,325.00
1,290.12
37,498,500
Nov 26, 2025
1,325.00
1,330.00
1,310.00
1,325.00
1,290.12
24,755,000
Nov 25, 2025
1,335.00
1,350.00
1,310.00
1,325.00
1,290.12
41,736,900
Nov 24, 2025
1,280.00
1,340.00
1,270.00
1,320.00
1,285.25
71,853,200
Nov 21, 2025
1,285.00
1,285.00
1,240.00
1,265.00
1,231.69
33,200,600
Nov 20, 2025
1,275.00
1,295.00
1,270.00
1,285.00
1,251.17
26,097,000
Nov 19, 2025
1,260.00
1,280.00
1,250.00
1,270.00
1,236.56
25,725,700
Nov 18, 2025
1,290.00
1,290.00
1,245.00
1,260.00
1,226.83
44,713,300
Nov 17, 2025
1,305.00
1,310.00
1,285.00
1,290.00
1,256.04
21,213,200
Nov 14, 2025
1,285.00
1,300.00
1,270.00
1,295.00
1,260.91
26,069,000
Nov 13, 2025
1,270.00
1,310.00
1,265.00
1,285.00
1,251.17
56,714,000
Nov 12, 2025
1,275.00
1,300.00
1,265.00
1,280.00
1,246.30
37,865,200
Nov 11, 2025
28.4459
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
1,305.00
1,305.00
1,260.00
1,275.00
1,241.43
67,075,200
Nov 10, 2025
1,330.00
1,335.00
1,310.00
1,315.00
1,252.68
34,450,000
Nov 7, 2025
1,320.00
1,330.00
1,310.00
1,320.00
1,257.44
25,869,100
Nov 6, 2025
1,330.00
1,335.00
1,310.00
1,330.00
1,266.97
24,875,500
Nov 5, 2025
1,365.00
1,365.00
1,330.00
1,340.00
1,276.50
34,003,500
