BSE - Delayed Quote
INR
Cochin Shipyard Limited (COCHINSHIP.BO)
1,119.00
-36.00
(-3.12%)
At close: October 30 at 3:58:41 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
Oct 30, 2026
1,181.30
1,181.30
1,116.00
1,119.00
1,119.00
73,193
Oct 29, 2026
1,134.00
1,156.50
1,125.00
1,155.00
1,155.00
51,397
Oct 28, 2026
1,121.65
1,135.95
1,111.70
1,129.90
1,129.90
59,260
Oct 27, 2026
1,139.90
1,156.50
1,101.25
1,124.00
1,124.00
103,614
Oct 26, 2026
1,125.05
1,150.95
1,119.65
1,135.00
1,135.00
83,451
Oct 23, 2026
1,162.70
1,163.65
1,126.45
1,143.00
1,143.00
125,490
Oct 22, 2026
1,161.00
1,184.15
1,147.25
1,163.90
1,163.90
86,676
Oct 21, 2026
1,244.20
1,244.20
1,150.90
1,166.00
1,166.00
319,622
Oct 19, 2026
1,240.70
1,249.40
1,222.05
1,225.00
1,225.00
51,655
Oct 16, 2026
1,255.20
1,262.60
1,246.05
1,250.00
1,250.00
34,968
Oct 15, 2026
1,249.00
1,263.60
1,238.95
1,252.00
1,252.00
44,910
Oct 14, 2026
1,260.05
1,277.75
1,251.00
1,252.00
1,252.00
70,331
Oct 13, 2026
1,233.90
1,266.00
1,219.10
1,265.50
1,265.50
129,934
Oct 12, 2026
1,242.85
1,262.45
1,228.00
1,233.95
1,233.95
102,841
Oct 9, 2026
1,218.35
1,256.80
1,216.15
1,233.20
1,233.20
188,946
Oct 8, 2026
1,254.00
1,256.00
1,202.00
1,202.00
1,202.00
112,543
Oct 7, 2026
1,282.00
1,282.00
1,248.00
1,256.00
1,256.00
58,041
Oct 6, 2026
1,283.95
1,292.20
1,273.50
1,281.00
1,281.00
72,286
Oct 5, 2026
1,294.70
1,308.00
1,279.00
1,284.00
1,284.00
69,732
Oct 1, 2026
1,315.00
1,315.05
1,266.00
1,288.45
1,288.45
98,180
Sep 30, 2026
1,340.00
1,349.00
1,308.00
1,315.00
1,315.00
56,061
Sep 29, 2026
1,328.95
1,337.40
1,290.00
1,330.00
1,330.00
190,330
Sep 28, 2026
1,370.00
1,370.00
1,328.00
1,328.90
1,328.90
48,552
Sep 25, 2026
1,370.00
1,385.50
1,365.30
1,377.00
1,377.00
38,361
Sep 24, 2026
1,364.00
1,384.90
1,357.00
1,367.00
1,367.00
83,210
Sep 23, 2026
1,397.95
1,397.95
1,370.15
1,371.00
1,371.00
28,910
Sep 22, 2026
1,396.85
1,411.00
1,378.00
1,385.45
1,385.45
51,865
Sep 21, 2026
1,374.55
1,392.10
1,365.00
1,382.15
1,382.15
78,837
Sep 18, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
1,335.95
1,379.00
1,333.65
1,363.00
1,363.00
63,364
Sep 17, 2026
1,315.90
1,340.00
1,310.20
1,333.65
1,332.15
77,991
Sep 16, 2026
1,326.45
1,331.20
1,291.20
1,318.05
1,316.57
131,874
Sep 15, 2026
1,388.45
1,388.45
1,321.10
1,324.05
1,322.56
238,020
Sep 11, 2026
1,512.00
1,512.00
1,375.50
1,381.50
1,379.95
430,285
Sep 10, 2026
1,560.00
1,571.00
1,521.95
1,524.85
1,523.13
91,001
Sep 9, 2026
1,530.00
1,561.00
1,502.40
1,554.30
1,552.55
155,602
Sep 8, 2026
1,500.05
1,531.00
1,500.05
1,530.00
1,528.28
159,699
Sep 7, 2026
1,485.10
1,519.90
1,485.10
1,508.00
1,506.30
75,205
Sep 4, 2026
1,487.00
1,522.35
1,487.00
1,500.00
1,498.31
87,440
Sep 3, 2026
1,469.65
1,496.75
1,466.50
1,487.00
1,485.33
29,668
Sep 2, 2026
1,465.65
1,471.00
1,452.40
1,460.00
1,458.36
26,784
Sep 1, 2026
1,509.30
1,512.95
1,468.00
1,473.00
1,471.34
34,471
Aug 31, 2026
1,534.40
1,534.40
1,491.95
1,508.00
1,506.30
47,590
Aug 28, 2026
1,543.00
1,543.10
1,528.40
1,534.00
1,532.27
64,566
Aug 27, 2026
1,555.00
1,577.70
1,535.05
1,543.00
1,541.26
126,172
Aug 26, 2026
1,529.75
1,555.00
1,513.05
1,545.15
1,543.41
133,985
Aug 25, 2026
1,519.60
1,524.00
1,503.00
1,516.00
1,514.29
72,651
Aug 24, 2026
1,480.50
1,515.15
1,480.50
1,511.00
1,509.30
68,568
Aug 21, 2026
1,473.25
1,496.00
1,461.95
1,475.00
1,473.34
107,310
Aug 20, 2026
1,488.00
1,497.00
1,479.00
1,489.75
1,488.07
45,179
Aug 19, 2026
1,492.10
1,506.95
1,472.90
1,482.10
1,480.43
77,244
Aug 18, 2026
1,458.05
1,500.10
1,458.00
1,491.00
1,489.32
146,950
Aug 17, 2026
1,467.10
1,483.95
1,450.75
1,457.90
1,456.26
144,174
Aug 14, 2026
1,520.90
1,522.45
1,485.50
1,495.00
1,493.32
78,013
Aug 13, 2026
1,497.70
1,536.00
1,497.70
1,501.00
1,499.31
128,400
Aug 12, 2026
1,509.20
1,514.00
1,490.00
1,509.65
1,507.95
36,257
Aug 11, 2026
1,500.35
1,511.90
1,486.85
1,493.00
1,491.32
63,779
Aug 10, 2026
1,520.00
1,524.45
1,498.20
1,502.00
1,500.31
44,006
Aug 7, 2026
1,494.75
1,524.00
1,482.80
1,513.00
1,511.30
158,430
Aug 6, 2026
1,427.95
1,500.00
1,415.75
1,488.00
1,486.33
218,187
Aug 5, 2026
1,431.10
1,449.00
1,415.50
1,415.50
1,413.91
225,342
Aug 4, 2026
1,442.00
1,455.50
1,430.00
1,430.00
1,428.39
41,654
Aug 3, 2026
1,427.25
1,448.80
1,423.50
1,440.00
1,438.38
161,292
Jul 31, 2026
1,403.65
1,430.00
1,400.20
1,423.50
1,421.90
66,450
Jul 30, 2026
1,402.60
1,406.00
1,386.00
1,401.40
1,399.82
37,960
Jul 29, 2026
1,394.25
1,407.60
1,386.35
1,402.90
1,401.32
30,758
Jul 28, 2026
1,404.10
1,404.10
1,377.85
1,381.85
1,380.30
33,828
Jul 27, 2026
1,408.90
1,408.90
1,388.10
1,401.90
1,400.32
37,880
Jul 24, 2026
1,384.90
1,399.00
1,374.75
1,391.95
1,390.38
42,581
Jul 23, 2026
1,368.50
1,400.40
1,356.85
1,395.35
1,393.78
162,725
Jul 22, 2026
1,409.60
1,409.60
1,363.80
1,368.50
1,366.96
75,865
Jul 21, 2026
1,409.70
1,409.70
1,396.05
1,404.90
1,403.32
20,535
Jul 20, 2026
1,399.55
1,409.30
1,392.75
1,407.25
1,405.67
129,544
Jul 17, 2026
1,408.95
1,408.95
1,390.20
1,403.10
1,401.52
35,639
Jul 16, 2026
1,423.80
1,423.80
1,402.85
1,406.85
1,405.27
46,793
Jul 15, 2026
1,395.05
1,413.00
1,392.00
1,410.85
1,409.26
104,157
Jul 14, 2026
1,414.95
1,418.00
1,383.00
1,390.60
1,389.04
101,680
Jul 13, 2026
1,414.30
1,422.00
1,400.00
1,411.50
1,409.91
78,903
Jul 10, 2026
1,417.00
1,443.40
1,415.00
1,418.00
1,416.41
77,653
Jul 9, 2026
1,406.05
1,439.00
1,402.50
1,406.55
1,404.97
334,020
Jul 8, 2026
1,420.00
1,429.95
1,397.45
1,404.30
1,402.72
399,121
Jul 7, 2026
1,454.80
1,468.00
1,431.00
1,448.30
1,446.67
478,256
Jul 6, 2026
1,524.10
1,542.00
1,498.00
1,504.75
1,503.06
82,202
Jul 3, 2026
1,528.20
1,551.00
1,519.40
1,523.75
1,522.04
103,576
Jul 2, 2026
1,506.30
1,528.95
1,494.85
1,519.20
1,517.49
132,003
Jul 1, 2026
1,514.75
1,518.90
1,494.25
1,504.95
1,503.26
101,774
Jun 30, 2026
1,430.30
1,519.00
1,430.30
1,507.25
1,505.55
385,728
Jun 29, 2026
1,458.50
1,465.00
1,422.00
1,428.90
1,427.29
71,056
Jun 25, 2026
1,488.00
1,495.00
1,452.00
1,458.20
1,456.56
60,166
Jun 24, 2026
1,482.90
1,493.00
1,456.90
1,486.70
1,485.03
146,612
Jun 23, 2026
1,476.45
1,494.85
1,466.30
1,485.70
1,484.03
304,609
Jun 22, 2026
1,461.55
1,485.50
1,417.35
1,478.15
1,476.49
325,967
Jun 19, 2026
1,466.95
1,482.95
1,455.05
1,458.35
1,456.71
78,842
Jun 18, 2026
1,510.00
1,524.75
1,444.80
1,469.00
1,467.35
237,294
Jun 17, 2026
1,434.75
1,512.00
1,434.00
1,501.05
1,499.36
257,155
Jun 16, 2026
1,413.45
1,436.00
1,412.00
1,431.85
1,430.24
80,031
Jun 15, 2026
1,451.25
1,461.15
1,406.00
1,412.50
1,410.91
83,337
Jun 12, 2026
1,400.90
1,428.00
1,395.60
1,423.85
1,422.25
65,754
Jun 11, 2026
1,400.00
1,400.00
1,368.30
1,387.70
1,386.14
113,441
Jun 10, 2026
1,442.00
1,449.40
1,400.10
1,404.55
1,402.97
43,748
Jun 9, 2026
1,407.85
1,445.50
1,407.70
1,440.35
1,438.73
97,783
Jun 8, 2026
1,435.00
1,435.00
1,400.45
1,407.15
1,405.57
53,084
Jun 5, 2026
1,478.35
1,481.95
1,429.50
1,437.35
1,435.73
63,327
Jun 4, 2026
1,448.95
1,485.00
1,445.10
1,472.35
1,470.69
115,712
Jun 3, 2026
1,466.30
1,470.00
1,431.40
1,455.95
1,454.31
47,685
Jun 2, 2026
1,429.30
1,474.90
1,407.85
1,466.30
1,464.65
165,185
Jun 1, 2026
1,468.10
1,485.00
1,425.00
1,429.70
1,428.09
183,581
May 29, 2026
1,524.05
1,529.00
1,457.00
1,467.80
1,466.15
184,604
May 27, 2026
1,530.80
1,553.35
1,512.10
1,524.50
1,522.79
135,835
May 26, 2026
1,528.50
1,556.00
1,510.10
1,526.50
1,524.78
93,563
May 25, 2026
1,543.85
1,556.50
1,524.90
1,528.65
1,526.93
106,279
May 22, 2026
1,537.35
1,548.00
1,525.25
1,532.00
1,530.28
58,587
May 21, 2026
1,544.90
1,552.00
1,523.00
1,530.90
1,529.18
92,880
May 20, 2026
1,485.00
1,514.00
1,464.00
1,513.05
1,511.35
165,508
May 19, 2026
1,515.00
1,531.10
1,485.10
1,490.35
1,488.67
158,307
May 18, 2026
1,534.60
1,545.00
1,475.00
1,513.65
1,511.95
385,435
May 15, 2026
1,645.95
1,646.25
1,590.90
1,595.15
1,593.36
133,916
May 14, 2026
1,664.75
1,670.15
1,600.00
1,645.25
1,643.40
118,191
May 13, 2026
1,612.20
1,668.90
1,612.20
1,652.55
1,650.69
176,827
May 12, 2026
1,715.00
1,718.55
1,610.00
1,616.15
1,614.33
134,979
May 11, 2026
1,764.90
1,764.90
1,712.00
1,715.95
1,714.02
89,329
May 8, 2026
1,824.10
1,843.60
1,768.05
1,775.80
1,773.80
296,306
May 7, 2026
1,766.75
1,824.00
1,745.85
1,815.20
1,813.16
266,486
May 6, 2026
1,746.35
1,765.00
1,722.40
1,753.05
1,751.08
130,054
May 5, 2026
1,717.80
1,733.20
1,694.35
1,712.15
1,710.22
127,291
May 4, 2026
1,735.95
1,755.00
1,676.90
1,718.95
1,717.02
240,008
Apr 30, 2026
1,771.50
1,776.25
1,710.80
1,734.60
1,732.65
241,521
Apr 29, 2026
1,710.00
1,779.90
1,710.00
1,775.00
1,773.00
413,502
Apr 28, 2026
1,682.75
1,709.00
1,675.20
1,695.10
1,693.19
252,696
Apr 27, 2026
1,685.40
1,716.00
1,647.15
1,682.00
1,680.11
305,753
Apr 24, 2026
1,599.85
1,710.00
1,595.05
1,664.65
1,662.78
1,283,278
Apr 23, 2026
1,569.10
1,613.40
1,569.10
1,592.80
1,591.01
206,353
Apr 22, 2026
1,557.35
1,588.00
1,545.00
1,583.20
1,581.42
173,923
Apr 21, 2026
1,540.00
1,584.00
1,534.60
1,557.35
1,555.60
97,818
Apr 20, 2026
1,562.05
1,583.65
1,537.45
1,544.60
1,542.86
211,862
Apr 17, 2026
1,509.30
1,569.35
1,498.40
1,561.45
1,559.69
291,909
Apr 16, 2026
1,498.30
1,511.80
1,464.50
1,495.50
1,493.82
157,354
Apr 15, 2026
1,474.85
1,490.40
1,459.65
1,478.85
1,477.19
85,672
Apr 13, 2026
1,428.75
1,447.10
1,393.50
1,434.75
1,433.14
136,514
Apr 10, 2026
1,440.90
1,500.00
1,437.35
1,464.15
1,462.50
338,207
Apr 9, 2026
1,381.00
1,447.45
1,372.50
1,424.15
1,422.55
443,390
Apr 8, 2026
1,441.15
1,441.15
1,375.00
1,379.95
1,378.40
218,329
Apr 7, 2026
1,333.10
1,363.60
1,321.60
1,348.35
1,346.83
173,050
Apr 6, 2026
1,313.90
1,343.55
1,275.35
1,334.50
1,333.00
234,034
Apr 2, 2026
1,290.05
1,320.20
1,267.40
1,314.85
1,313.37
248,263
Apr 1, 2026
1,250.35
1,373.20
1,227.40
1,338.80
1,337.29
894,838
Mar 30, 2026
1,245.10
1,284.35
1,186.55
1,194.10
1,192.76
468,972
Mar 27, 2026
1,316.00
1,316.00
1,253.05
1,257.00
1,255.59
110,851
Mar 25, 2026
1,329.95
1,352.00
1,312.30
1,317.35
1,315.87
129,921
Mar 24, 2026
1,325.15
1,325.15
1,284.00
1,305.10
1,303.63
103,864
Mar 23, 2026
1,332.20
1,335.00
1,260.10
1,268.95
1,267.52
228,573
Mar 20, 2026
1,363.10
1,395.10
1,332.65
1,341.60
1,340.09
58,243
Mar 19, 2026
1,390.10
1,403.60
1,355.00
1,361.35
1,359.82
99,306
Mar 18, 2026
1,374.30
1,414.60
1,363.10
1,412.00
1,410.41
136,849
Mar 17, 2026
1,352.00
1,366.30
1,327.80
1,360.00
1,358.47
69,680
Mar 16, 2026
1,386.15
1,386.15
1,310.70
1,334.30
1,332.80
212,838
Mar 13, 2026
1,430.35
1,438.70
1,375.65
1,386.15
1,384.59
101,844
Mar 12, 2026
1,451.00
1,451.40
1,423.00
1,444.60
1,442.98
75,462
Mar 11, 2026
1,475.65
1,505.75
1,454.00
1,460.70
1,459.06
50,445
Mar 10, 2026
1,481.00
1,493.30
1,453.50
1,474.50
1,472.84
189,793
Mar 9, 2026
1,489.70
1,489.70
1,436.00
1,454.65
1,453.01
97,913
Mar 6, 2026
1,460.00
1,523.90
1,447.00
1,490.30
1,488.62
241,207
Mar 5, 2026
1,400.10
1,497.95
1,400.10
1,447.55
1,445.92
404,178
Mar 4, 2026
1,440.05
1,445.65
1,389.00
1,398.95
1,397.38
153,917
Mar 2, 2026
1,406.30
1,524.80
1,406.30
1,449.10
1,447.47
201,289
Feb 27, 2026
1,498.45
1,504.35
1,474.30
1,492.90
1,491.22
36,027
Feb 26, 2026
1,487.90
1,515.00
1,479.60
1,500.60
1,498.91
81,048
Feb 25, 2026
1,492.05
1,504.95
1,476.00
1,487.90
1,486.23
72,146
Feb 24, 2026
1,500.05
1,500.10
1,477.85
1,490.65
1,488.97
50,148
Feb 23, 2026
1,517.60
1,519.00
1,493.00
1,501.95
1,500.26
57,317
Feb 20, 2026
1,520.25
1,543.40
1,496.30
1,517.55
1,515.84
110,096
Feb 19, 2026
1,559.25
1,559.95
1,505.00
1,524.25
1,522.54
115,108
Feb 18, 2026
1,536.65
1,539.85
1,505.60
1,529.60
1,527.88
102,716
Feb 17, 2026
1,550.00
1,575.00
1,518.00
1,526.25
1,524.53
356,249
Feb 16, 2026
1,470.30
1,483.00
1,455.00
1,468.20
1,466.55
59,047
Feb 13, 2026
1,495.50
1,495.50
1,466.00
1,473.95
1,472.29
68,938
Feb 12, 2026
1,514.15
1,514.15
1,495.00
1,502.85
1,501.16
53,564
Feb 11, 2026
1,528.10
1,530.00
1,505.70
1,514.15
1,512.45
22,824
Feb 10, 2026
1,538.65
1,573.30
1,525.00
1,528.00
1,526.28
87,648
Feb 9, 2026
1,497.35
1,545.00
1,490.00
1,524.80
1,523.09
48,529
Feb 6, 2026
1,482.80
1,495.15
1,472.10
1,490.00
1,488.32
41,365
Feb 5, 2026
1,500.65
1,503.90
1,477.00
1,482.80
1,481.13
33,737
Feb 4, 2026
1,510.00
1,516.25
1,495.25
1,501.80
1,500.11
45,344
Feb 3, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
1,572.25
1,582.00
1,487.60
1,507.90
1,506.20
178,930
Feb 2, 2026
1,555.55
1,597.50
1,484.05
1,512.75
1,507.55
148,091
Jan 30, 2026
1,609.70
1,665.30
1,575.00
1,659.85
1,654.15
311,856
Jan 29, 2026
1,624.10
1,657.15
1,601.00
1,610.30
1,604.77
115,212
Jan 28, 2026
1,530.40
1,633.20
1,526.10
1,622.65
1,617.07
115,914
Jan 27, 2026
1,494.55
1,543.50
1,457.50
1,522.80
1,517.57
69,072
Jan 23, 2026
1,504.85
1,504.85
1,473.95
1,488.00
1,482.89
67,774
Jan 22, 2026
1,480.00
1,505.00
1,463.00
1,498.50
1,493.35
106,268
Jan 21, 2026
1,436.90
1,479.90
1,409.20
1,469.20
1,464.15
183,247
Jan 20, 2026
1,504.35
1,510.00
1,427.70
1,438.30
1,433.36
162,268
Jan 19, 2026
1,519.95
1,525.45
1,501.30
1,506.60
1,501.42
38,775
Jan 16, 2026
1,530.65
1,542.50
1,520.75
1,526.55
1,521.31
68,615
Jan 14, 2026
1,545.35
1,558.90
1,525.35
1,534.45
1,529.18
79,422
Jan 13, 2026
1,565.15
1,589.00
1,538.30
1,548.90
1,543.58
76,044
Jan 12, 2026
1,564.15
1,579.00
1,520.45
1,563.15
1,557.78
120,014
Jan 9, 2026
1,572.35
1,637.45
1,563.15
1,570.65
1,565.25
150,204
Jan 8, 2026
1,605.75
1,633.00
1,573.55
1,580.95
1,575.52
38,718
Jan 7, 2026
1,600.00
1,615.45
1,590.00
1,608.00
1,602.48
59,351
Jan 6, 2026
1,630.00
1,633.40
1,602.05
1,605.80
1,600.28
64,936
Jan 5, 2026
1,629.00
1,666.60
1,622.05
1,630.05
1,624.45
54,400
Jan 2, 2026
1,622.20
1,642.95
1,619.80
1,628.45
1,622.85
28,039
Jan 1, 2026
1,629.30
1,630.00
1,608.00
1,622.20
1,616.63
40,786
Dec 31, 2025
1,611.70
1,635.00
1,611.70
1,620.55
1,614.98
33,324
Dec 30, 2025
1,640.00
1,642.40
1,603.20
1,611.20
1,605.66
36,783
Dec 29, 2025
1,660.00
1,687.90
1,631.10
1,636.25
1,630.63
65,787
Dec 26, 2025
1,649.30
1,697.00
1,643.85
1,651.45
1,645.78
82,850
Dec 24, 2025
1,641.90
1,676.00
1,636.00
1,648.20
1,642.54
46,334
Dec 23, 2025
1,673.00
1,686.00
1,642.60
1,645.75
1,640.10
89,247
Dec 22, 2025
1,563.55
1,683.60
1,552.00
1,665.75
1,660.03
171,784
Dec 19, 2025
1,512.05
1,554.95
1,512.05
1,547.95
1,542.63
73,580
Dec 18, 2025
1,504.25
1,517.45
1,476.20
1,507.55
1,502.37
93,094
Dec 17, 2025
1,569.90
1,569.90
1,496.90
1,505.15
1,499.98
70,422
Dec 16, 2025
1,583.05
1,588.70
1,552.00
1,560.05
1,554.69
31,197
Dec 15, 2025
1,590.20
1,599.45
1,581.55
1,587.30
1,581.85
48,303
Dec 12, 2025
1,600.05
1,615.20
1,595.95
1,599.45
1,593.95
17,949
Dec 11, 2025
1,612.05
1,619.95
1,593.20
1,596.90
1,591.41
35,676
Dec 10, 2025
1,620.25
1,648.00
1,606.00
1,617.90
1,612.34
81,229
Dec 9, 2025
1,610.40
1,625.00
1,560.75
1,617.60
1,612.04
114,607
Dec 8, 2025
1,659.95
1,659.95
1,602.00
1,616.10
1,610.55
110,780
Dec 5, 2025
1,641.05
1,651.15
1,622.70
1,644.00
1,638.35
32,270
Dec 4, 2025
1,617.10
1,647.05
1,614.60
1,639.60
1,633.97
36,975
Dec 3, 2025
1,643.35
1,648.75
1,612.50
1,621.80
1,616.23
59,477
Dec 2, 2025
1,667.85
1,674.85
1,635.25
1,640.65
1,635.01
31,140
Dec 1, 2025
1,668.10
1,683.10
1,661.45
1,666.60
1,660.87
57,553
Nov 28, 2025
1,677.05
1,687.75
1,659.55
1,666.15
1,660.43
46,819
Nov 27, 2025
1,679.20
1,693.75
1,671.65
1,676.50
1,670.74
72,453
Nov 26, 2025
1,681.20
1,700.05
1,672.40
1,677.70
1,671.94
51,960
Nov 25, 2025
1,667.35
1,700.00
1,661.00
1,681.00
1,675.22
57,079
Nov 24, 2025
1,697.60
1,704.00
1,657.00
1,667.35
1,661.62
88,778
Nov 21, 2025
1,723.15
1,724.35
1,695.00
1,697.55
1,691.72
42,038
Nov 20, 2025
1,699.40
1,770.90
1,699.40
1,723.60
1,717.68
180,943
Nov 19, 2025
1,707.95
1,713.85
1,695.00
1,699.55
1,693.71
61,021
Nov 18, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
1,722.15
1,730.75
1,702.10
1,710.00
1,704.12
34,945
Nov 17, 2025
1,726.15
1,754.40
1,718.00
1,721.35
1,711.45
98,957
Nov 14, 2025
1,705.05
1,750.00
1,696.85
1,725.70
1,715.77
150,853
Nov 13, 2025
1,645.20
1,744.00
1,645.20
1,707.40
1,697.58
334,129
Nov 12, 2025
1,757.15
1,805.00
1,748.60
1,792.05
1,781.74
149,071
Nov 11, 2025
1,755.95
1,781.00
1,742.35
1,754.50
1,744.41
92,952
Nov 10, 2025
1,726.80
1,789.95
1,725.45
1,755.95
1,745.85
112,367
Nov 7, 2025
1,700.00
1,735.00
1,666.85
1,726.45
1,716.52
103,437
Nov 6, 2025
1,770.00
1,776.25
1,699.00
1,703.35
1,693.55
111,093
Nov 4, 2025
1,783.65
1,792.00
1,763.00
1,769.20
1,759.02
22,335
Nov 3, 2025
1,781.20
1,797.90
1,775.40
1,786.50
1,776.22
22,113
Oct 31, 2025
1,782.75
1,801.00
1,775.60
1,789.15
1,778.86
30,115
Oct 30, 2025
1,806.00
1,808.65
1,780.00
1,781.80
1,771.55
34,835
