NYSE - Delayed Quote
USD
EIDP, Inc. (CTA-PA)
45.85
+0.43
(+0.95%)
At close: October 30 at 3:22:51 PM EDT
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
Oct 30, 2026
45.32
45.85
45.32
45.85
45.85
1,871
Oct 29, 2026
45.22
45.42
44.78
45.42
45.42
2,862
Oct 28, 2026
44.62
45.27
44.53
45.21
45.21
2,306
Oct 27, 2026
44.50
45.00
44.50
45.00
45.00
3,051
Oct 26, 2026
48.00
48.00
44.72
45.00
45.00
3,163
Oct 23, 2026
47.00
48.00
47.00
47.00
47.00
796
Oct 22, 2026
46.01
47.45
46.01
47.45
47.45
2,165
Oct 21, 2026
48.00
48.00
48.00
48.00
48.00
601
Oct 20, 2026
46.00
46.00
46.00
46.00
46.00
-
Oct 19, 2026
46.97
46.97
46.00
46.00
46.00
665
Oct 16, 2026
45.29
47.00
45.29
46.89
46.89
1,730
Oct 15, 2026
47.00
47.67
47.00
47.67
47.67
770
Oct 14, 2026
47.05
47.05
45.76
46.71
46.71
2,287
Oct 13, 2026
47.05
47.31
47.00
47.31
47.31
4,668
Oct 12, 2026
47.95
47.95
47.12
47.12
47.12
1,067
Oct 9, 2026
46.80
47.20
46.80
47.20
47.20
1,148
Oct 8, 2026
46.38
47.76
46.00
47.76
47.76
3,291
Oct 7, 2026
46.75
46.75
45.63
46.74
46.74
1,837
Oct 6, 2026
47.98
47.98
47.12
47.12
47.12
2,853
Oct 5, 2026
47.60
47.60
47.50
47.50
47.50
1,103
Oct 2, 2026
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
49.00
49.00
47.88
47.88
47.88
4,599
Oct 1, 2026
49.44
51.00
49.29
50.97
50.10
2,868
Sep 30, 2026
50.85
50.85
49.44
49.45
48.60
902
Sep 29, 2026
50.54
50.54
50.54
50.54
49.67
-
Sep 28, 2026
50.10
50.55
49.98
50.54
49.67
2,154
Sep 25, 2026
51.20
51.20
50.84
50.84
49.97
1,001
Sep 24, 2026
51.00
51.00
51.00
51.00
50.12
-
Sep 23, 2026
51.40
51.40
51.00
51.00
50.12
979
Sep 22, 2026
51.96
51.96
51.96
51.96
51.07
259
Sep 21, 2026
53.00
53.00
53.00
53.00
52.09
-
Sep 18, 2026
53.00
53.00
53.00
53.00
52.09
-
Sep 17, 2026
53.00
53.00
53.00
53.00
52.09
-
Sep 16, 2026
53.00
53.00
53.00
53.00
52.09
-
Sep 15, 2026
50.36
53.00
50.36
53.00
52.09
2,624
Sep 14, 2026
51.95
51.95
51.95
51.95
51.06
-
Sep 11, 2026
52.11
52.11
47.90
51.95
51.06
3,695
Sep 10, 2026
52.40
52.40
52.10
52.11
51.22
737
Sep 9, 2026
52.73
52.73
52.73
52.73
51.82
157
Sep 8, 2026
52.10
52.10
52.10
52.10
51.21
-
Sep 4, 2026
52.10
52.10
52.10
52.10
51.21
714
Sep 3, 2026
52.42
52.42
52.10
52.42
51.52
1,060
Sep 2, 2026
52.13
52.72
52.10
52.72
51.81
1,270
Sep 1, 2026
52.42
52.42
52.42
52.42
51.52
143
Aug 31, 2026
52.50
52.50
52.50
52.50
51.60
229
Aug 28, 2026
52.16
52.49
52.16
52.49
51.59
908
Aug 27, 2026
52.15
52.15
52.11
52.11
51.22
625
Aug 26, 2026
52.74
52.74
52.74
52.74
51.83
-
Aug 25, 2026
52.15
52.74
52.10
52.74
51.83
887
Aug 24, 2026
52.48
52.51
52.48
52.51
51.61
707
Aug 21, 2026
52.87
52.87
52.87
52.87
51.96
-
Aug 20, 2026
52.87
52.87
52.87
52.87
51.96
-
Aug 19, 2026
52.95
52.95
52.87
52.87
51.96
522
Aug 18, 2026
53.00
53.00
53.00
53.00
52.09
-
Aug 17, 2026
53.00
53.00
53.00
53.00
52.09
1,715
Aug 14, 2026
53.10
53.10
53.10
53.10
52.19
386
Aug 13, 2026
53.46
53.46
53.46
53.46
52.54
132
Aug 12, 2026
53.48
53.48
53.46
53.46
52.54
467
Aug 11, 2026
53.40
53.49
53.40
53.49
52.57
567
Aug 10, 2026
53.38
53.65
53.10
53.65
52.73
765
Aug 7, 2026
53.35
53.35
53.35
53.35
52.43
-
Aug 6, 2026
53.08
53.35
53.08
53.35
52.43
361
Aug 5, 2026
53.65
53.65
53.65
53.65
52.73
222
Aug 4, 2026
52.99
53.25
52.99
53.25
52.34
482
Aug 3, 2026
52.92
52.92
52.92
52.92
52.01
-
Jul 31, 2026
52.92
52.92
52.92
52.92
52.01
-
Jul 30, 2026
52.92
52.92
52.92
52.92
52.01
207
Jul 29, 2026
52.90
52.90
52.90
52.90
51.99
-
Jul 28, 2026
52.90
53.28
52.90
52.90
51.99
550
Jul 27, 2026
53.28
53.28
53.28
53.28
52.36
503
Jul 24, 2026
53.61
53.61
53.61
53.61
52.69
336
Jul 23, 2026
52.90
52.90
52.90
52.90
51.99
-
Jul 22, 2026
52.90
52.90
52.90
52.90
51.99
-
Jul 21, 2026
52.90
52.90
52.90
52.90
51.99
-
Jul 20, 2026
52.87
52.90
52.87
52.90
51.99
371
Jul 17, 2026
52.87
52.87
52.87
52.87
51.96
114
Jul 16, 2026
53.50
53.50
52.75
52.77
51.86
1,100
Jul 15, 2026
53.51
53.51
53.51
53.51
52.59
425
Jul 14, 2026
52.74
52.91
52.74
52.91
52.00
515
Jul 13, 2026
53.02
54.79
52.75
52.75
51.84
387
Jul 10, 2026
52.74
52.74
52.74
52.74
51.83
378
Jul 9, 2026
54.00
54.50
52.76
53.48
52.56
5,097
Jul 8, 2026
53.69
53.69
52.75
52.75
51.84
2,472
Jul 7, 2026
53.00
53.00
53.00
53.00
52.09
-
Jul 6, 2026
53.00
53.00
53.00
53.00
52.09
163
Jul 2, 2026
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
53.10
53.50
52.95
52.95
52.04
2,757
Jul 1, 2026
53.88
53.88
53.36
53.47
51.69
1,317
Jun 30, 2026
53.25
53.86
53.25
53.86
52.07
899
Jun 29, 2026
54.08
54.08
54.08
54.08
52.28
-
Jun 26, 2026
54.08
54.08
54.08
54.08
52.28
275
Jun 25, 2026
53.30
53.30
53.14
53.14
51.37
447
Jun 24, 2026
53.22
53.22
53.22
53.22
51.45
-
Jun 23, 2026
53.22
53.22
53.22
53.22
51.45
-
Jun 22, 2026
53.22
53.22
53.22
53.22
51.45
-
Jun 18, 2026
53.22
53.22
53.22
53.22
51.45
-
Jun 17, 2026
53.70
53.70
53.10
53.22
51.45
835
Jun 16, 2026
53.50
53.55
53.50
53.55
51.77
439
Jun 15, 2026
53.22
53.25
53.21
53.25
51.48
778
Jun 12, 2026
53.53
53.53
53.53
53.53
51.75
-
Jun 11, 2026
54.03
54.03
53.53
53.53
51.75
491
Jun 10, 2026
53.10
53.10
53.10
53.10
51.33
278
Jun 9, 2026
53.63
53.63
53.13
53.58
51.80
843
Jun 8, 2026
53.10
54.18
53.10
53.65
51.86
2,092
Jun 5, 2026
53.10
53.10
53.10
53.10
51.33
-
Jun 4, 2026
53.10
53.10
53.10
53.10
51.33
545
Jun 3, 2026
53.15
53.64
53.15
53.64
51.86
587
Jun 2, 2026
53.21
53.21
53.21
53.21
51.44
281
Jun 1, 2026
54.08
54.08
54.08
54.08
52.28
-
May 29, 2026
54.08
54.08
54.08
54.08
52.28
495
May 28, 2026
53.98
53.98
53.53
53.53
51.75
351
May 27, 2026
53.99
53.99
53.99
53.99
52.19
370
May 26, 2026
54.08
54.08
54.08
54.08
52.29
553
May 22, 2026
54.07
54.24
53.16
53.16
51.39
1,407
May 21, 2026
53.15
53.44
53.14
53.14
51.37
1,471
May 20, 2026
53.82
53.82
53.82
53.82
52.03
-
May 19, 2026
54.50
54.50
53.82
53.82
52.03
463
May 18, 2026
53.97
53.97
53.97
53.97
52.18
-
May 15, 2026
53.20
53.97
53.20
53.97
52.18
382
May 14, 2026
54.05
54.05
54.05
54.05
52.25
554
May 13, 2026
53.00
53.00
53.00
53.00
51.24
224
May 12, 2026
54.00
54.01
53.00
53.00
51.24
1,779
May 11, 2026
54.00
54.13
54.00
54.13
52.33
1,046
May 8, 2026
54.20
54.25
54.19
54.25
52.45
752
May 7, 2026
54.23
54.60
54.23
54.60
52.78
538
May 6, 2026
54.27
54.30
54.23
54.30
52.49
933
May 5, 2026
54.86
54.86
54.86
54.86
53.04
344
May 4, 2026
54.60
54.60
54.60
54.60
52.78
-
May 1, 2026
54.60
54.60
54.60
54.60
52.78
281
Apr 30, 2026
54.69
54.97
54.01
54.02
52.22
15,573
Apr 29, 2026
54.22
54.41
54.19
54.41
52.60
1,043
Apr 28, 2026
54.19
54.19
54.19
54.19
52.39
180
Apr 27, 2026
54.25
54.25
54.24
54.24
52.44
630
Apr 24, 2026
54.75
54.75
54.19
54.22
52.42
1,455
Apr 23, 2026
54.55
54.55
54.50
54.50
52.69
1,095
Apr 22, 2026
54.64
54.64
54.64
54.64
52.82
168
Apr 21, 2026
54.59
54.59
54.59
54.59
52.77
170
Apr 20, 2026
54.75
54.75
54.75
54.75
52.93
-
Apr 17, 2026
54.75
54.75
54.75
54.75
52.93
-
Apr 16, 2026
54.75
54.75
54.75
54.75
52.93
402
Apr 15, 2026
54.50
54.50
54.36
54.47
52.66
1,324
Apr 14, 2026
54.19
54.19
54.19
54.19
52.39
-
Apr 13, 2026
54.21
54.21
54.19
54.19
52.39
781
Apr 10, 2026
54.79
54.79
54.79
54.79
52.97
-
Apr 9, 2026
54.79
54.79
54.79
54.79
52.97
-
Apr 8, 2026
54.79
54.79
54.79
54.79
52.97
-
Apr 7, 2026
54.79
54.79
54.79
54.79
52.97
-
Apr 6, 2026
54.79
54.79
54.79
54.79
52.97
105
Apr 2, 2026
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
54.27
54.69
54.27
54.35
52.54
631
Apr 1, 2026
54.54
54.54
54.54
54.54
51.89
530
Mar 31, 2026
54.45
54.45
54.45
54.45
51.80
-
Mar 30, 2026
54.85
54.90
54.15
54.45
51.80
1,199
Mar 27, 2026
54.90
54.90
54.90
54.90
52.22
-
Mar 26, 2026
54.90
54.90
54.90
54.90
52.22
-
Mar 25, 2026
54.90
54.90
54.90
54.90
52.22
306
Mar 24, 2026
55.37
55.37
55.37
55.37
52.67
-
Mar 23, 2026
54.69
55.37
54.69
55.37
52.67
1,341
Mar 20, 2026
55.24
55.37
55.00
55.12
52.43
1,453
Mar 19, 2026
55.57
55.57
55.57
55.57
52.86
-
Mar 18, 2026
55.57
55.57
55.57
55.57
52.86
196
Mar 17, 2026
55.07
55.07
55.07
55.07
52.38
-
Mar 16, 2026
55.00
55.43
55.00
55.07
52.38
507
Mar 13, 2026
54.90
54.90
54.90
54.90
52.22
361
Mar 12, 2026
55.50
55.50
55.00
55.00
52.32
723
Mar 11, 2026
55.70
55.70
55.25
55.25
52.56
586
Mar 10, 2026
55.88
55.88
55.88
55.88
53.16
-
Mar 9, 2026
56.00
56.00
55.50
55.88
53.16
1
Mar 6, 2026
55.25
55.25
55.25
55.25
52.56
-
Mar 5, 2026
55.25
55.25
55.25
55.25
52.56
-
Mar 4, 2026
55.06
55.25
55.00
55.25
52.56
1
Mar 3, 2026
55.97
55.99
55.40
55.40
52.70
1
Mar 2, 2026
54.44
54.67
54.27
54.27
51.62
1
Feb 27, 2026
54.45
54.45
54.45
54.45
51.80
-
Feb 26, 2026
54.20
54.45
54.19
54.45
51.80
1,267
Feb 25, 2026
54.50
54.50
54.50
54.50
51.84
-
Feb 24, 2026
54.50
54.50
54.50
54.50
51.84
-
Feb 23, 2026
54.50
54.50
54.50
54.50
51.84
1
Feb 20, 2026
54.35
54.35
54.35
54.35
51.70
-
Feb 19, 2026
54.35
54.35
54.35
54.35
51.70
355
Feb 18, 2026
54.60
54.60
54.60
54.60
51.94
-
Feb 17, 2026
54.60
54.60
54.60
54.60
51.94
-
Feb 13, 2026
54.60
54.60
54.60
54.60
51.94
207
Feb 12, 2026
54.90
54.90
54.56
54.56
51.90
473
Feb 11, 2026
54.51
54.51
54.51
54.51
51.85
-
Feb 10, 2026
54.60
54.60
54.51
54.51
51.85
503
Feb 9, 2026
54.50
54.50
54.50
54.50
51.84
727
Feb 6, 2026
54.43
54.44
54.43
54.43
51.78
1,897
Feb 5, 2026
54.44
54.44
54.30
54.43
51.78
944
Feb 4, 2026
54.22
54.22
54.05
54.19
51.55
3,696
Feb 3, 2026
54.33
54.33
54.22
54.22
51.58
422
Feb 2, 2026
54.22
54.22
54.22
54.22
51.58
450
Jan 30, 2026
54.25
54.32
54.25
54.32
51.67
423
Jan 29, 2026
54.25
54.25
54.25
54.25
51.60
550
Jan 28, 2026
54.42
54.42
54.42
54.42
51.77
-
Jan 27, 2026
54.20
54.42
54.19
54.42
51.77
1,173
Jan 26, 2026
54.45
54.45
53.82
54.32
51.67
2,122
Jan 23, 2026
54.48
54.70
53.64
54.70
52.03
2,012
Jan 22, 2026
54.40
54.40
54.40
54.40
51.75
-
Jan 21, 2026
54.20
54.68
54.20
54.40
51.75
777
Jan 20, 2026
54.47
54.47
54.47
54.47
51.81
256
Jan 16, 2026
53.30
54.65
53.30
54.65
51.99
2,165
Jan 15, 2026
53.90
54.65
53.90
54.65
51.99
5,496
Jan 14, 2026
53.50
53.76
53.50
53.76
51.14
6,279
Jan 13, 2026
53.71
53.71
53.71
53.71
51.09
273
Jan 12, 2026
54.00
54.03
53.85
53.85
51.22
1,026
Jan 9, 2026
54.25
54.25
54.25
54.25
51.60
-
Jan 8, 2026
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
55.05
55.05
53.63
54.25
51.60
3,812
Jan 7, 2026
54.91
55.98
54.91
55.98
52.42
1,909
Jan 6, 2026
54.89
54.89
54.45
54.50
51.03
1,113
Jan 5, 2026
54.10
54.10
54.10
54.10
50.66
-
Jan 2, 2026
54.10
54.10
54.10
54.10
50.66
340
Dec 31, 2025
54.03
54.03
54.03
54.03
50.59
318
Dec 30, 2025
53.70
54.01
53.70
54.00
50.56
1,780
Dec 29, 2025
53.86
54.00
53.86
54.00
50.56
2,339
Dec 26, 2025
54.58
55.00
54.28
54.28
50.82
663
Dec 24, 2025
54.55
54.55
54.50
54.50
51.03
1,325
Dec 23, 2025
53.02
54.37
53.02
54.35
50.89
5,487
Dec 22, 2025
53.10
54.49
53.10
54.49
51.02
1,841
Dec 19, 2025
53.41
53.41
53.41
53.41
50.02
-
Dec 18, 2025
53.02
53.65
53.02
53.41
50.02
1,709
Dec 17, 2025
53.06
53.30
53.06
53.30
49.91
1,302
Dec 16, 2025
53.76
53.95
52.94
52.94
49.57
1,943
Dec 15, 2025
53.16
54.01
53.16
53.50
50.10
1,541
Dec 12, 2025
53.53
53.53
53.35
53.35
49.96
2,442
Dec 11, 2025
53.58
53.58
53.58
53.58
50.17
-
Dec 10, 2025
53.83
53.90
53.58
53.58
50.17
909
Dec 9, 2025
53.85
53.85
53.85
53.85
50.42
221
Dec 8, 2025
53.58
53.85
53.58
53.85
50.43
469
Dec 5, 2025
53.85
54.40
53.85
53.85
50.42
1,397
Dec 4, 2025
54.13
54.13
53.88
54.08
50.64
674
Dec 3, 2025
53.85
54.44
53.85
54.44
50.98
907
Dec 2, 2025
54.79
54.79
54.79
54.79
51.30
-
Dec 1, 2025
53.96
54.79
53.96
54.79
51.30
623
Nov 28, 2025
53.83
53.83
53.83
53.83
50.40
-
Nov 26, 2025
54.60
54.60
53.72
53.83
50.40
2,385
Nov 25, 2025
54.97
54.97
54.28
54.28
50.83
1,089
Nov 24, 2025
54.13
54.13
54.13
54.13
50.69
-
Nov 21, 2025
53.57
54.13
53.57
54.13
50.69
445
Nov 20, 2025
54.50
54.50
54.50
54.50
51.03
146
Nov 19, 2025
54.50
54.54
54.50
54.54
51.07
1,480
Nov 18, 2025
53.57
54.81
53.57
54.00
50.56
3,566
Nov 17, 2025
54.20
54.58
53.50
53.55
50.14
2,112
Nov 14, 2025
54.55
54.58
54.35
54.50
51.03
2,381
Nov 13, 2025
54.58
54.58
54.58
54.58
51.11
-
Nov 12, 2025
54.50
54.75
54.44
54.58
51.11
1,567
Nov 11, 2025
54.84
54.84
54.46
54.46
51.00
1,554
Nov 10, 2025
54.93
54.93
54.70
54.93
51.43
556
Nov 7, 2025
54.20
54.99
54.11
54.90
51.41
2,241
Nov 6, 2025
54.11
54.98
54.11
54.97
51.47
905
Nov 5, 2025
54.62
54.93
54.19
54.93
51.43
1,587
Nov 4, 2025
54.89
54.89
54.89
54.89
51.40
-
Nov 3, 2025
54.89
54.89
54.89
54.89
51.40
293
Oct 31, 2025
54.54
55.00
54.44
54.90
51.41
1,918
