NasdaqGS - Nasdaq Real Time Price
USD
First Citizens BancShares, Inc. (FCNCA)
2,352.64
-29.86
(-1.25%)
At close: October 30 at 4:00:01 PM EDT
2,352.64
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade FCNCA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
2,397.80
2,399.99
2,338.44
2,352.64
2,352.64
69,800
Oct 29, 2026
2,364.76
2,385.83
2,341.30
2,382.50
2,382.50
84,900
Oct 28, 2026
2,364.98
2,366.91
2,317.20
2,329.93
2,329.93
110,600
Oct 27, 2026
2,349.13
2,368.58
2,322.87
2,355.51
2,355.51
89,300
Oct 26, 2026
2,345.20
2,391.43
2,343.15
2,345.61
2,345.61
142,900
Oct 23, 2026
2,284.73
2,429.96
2,281.62
2,375.84
2,375.84
298,500
Oct 22, 2026
2,137.51
2,198.57
2,137.01
2,196.76
2,196.76
118,600
Oct 21, 2026
2,137.19
2,148.31
2,120.39
2,143.91
2,143.91
61,400
Oct 20, 2026
2,091.32
2,151.14
2,091.32
2,120.39
2,120.39
68,000
Oct 19, 2026
2,104.90
2,125.68
2,082.05
2,096.87
2,096.87
62,600
Oct 16, 2026
2,109.53
2,154.61
2,107.77
2,123.74
2,123.74
59,000
Oct 15, 2026
2,057.56
2,099.36
2,037.61
2,097.20
2,097.20
50,600
Oct 14, 2026
2,042.91
2,059.90
2,029.86
2,055.34
2,055.34
44,300
Oct 13, 2026
2,083.72
2,096.17
2,053.40
2,075.12
2,075.12
64,100
Oct 12, 2026
2,071.79
2,094.97
2,066.87
2,082.50
2,082.50
29,700
Oct 9, 2026
2,060.20
2,079.08
2,049.25
2,068.39
2,068.39
56,400
Oct 8, 2026
2,057.02
2,078.95
2,037.92
2,065.89
2,065.89
91,700
Oct 7, 2026
2,071.97
2,081.10
2,056.73
2,071.56
2,071.56
65,300
Oct 6, 2026
2,094.94
2,101.07
2,065.00
2,088.13
2,088.13
53,100
Oct 5, 2026
2,094.85
2,106.39
2,073.01
2,091.07
2,091.07
67,300
Oct 2, 2026
2,080.92
2,094.86
2,057.31
2,073.46
2,073.46
59,000
Oct 1, 2026
2,056.00
2,076.18
2,010.34
2,073.50
2,073.50
79,600
Sep 30, 2026
2,066.00
2,084.78
2,060.20
2,060.20
2,060.20
62,300
Sep 29, 2026
2,090.19
2,112.42
2,051.18
2,073.46
2,073.46
54,700
Sep 28, 2026
2,096.69
2,106.99
2,077.92
2,098.23
2,098.23
65,800
Sep 25, 2026
2,058.51
2,105.52
2,055.59
2,090.36
2,090.36
42,100
Sep 24, 2026
2,048.00
2,086.91
2,034.13
2,056.83
2,056.83
69,000
Sep 23, 2026
2,062.50
2,092.18
2,039.11
2,039.32
2,039.32
75,100
Sep 22, 2026
2,134.72
2,134.72
2,067.43
2,068.01
2,068.01
69,100
Sep 21, 2026
2,114.99
2,131.66
2,102.31
2,121.73
2,121.73
58,200
Sep 18, 2026
2,118.56
2,129.97
2,065.01
2,111.89
2,111.89
142,400
Sep 17, 2026
2,117.27
2,129.97
2,084.78
2,120.58
2,120.58
50,500
Sep 16, 2026
2,169.70
2,169.70
2,060.02
2,099.57
2,099.57
70,600
Sep 15, 2026
2,174.88
2,194.77
2,159.18
2,160.42
2,160.42
58,400
Sep 14, 2026
2,156.01
2,197.69
2,156.01
2,173.88
2,173.88
48,900
Sep 11, 2026
2,178.74
2,195.49
2,149.51
2,173.00
2,173.00
51,600
Sep 10, 2026
2,148.99
2,181.97
2,119.90
2,165.43
2,165.43
75,700
Sep 9, 2026
2,139.79
2,145.39
2,118.97
2,128.94
2,128.94
66,300
Sep 8, 2026
2,194.54
2,211.89
2,139.09
2,149.93
2,149.93
78,900
Sep 4, 2026
2,189.80
2,219.26
2,189.80
2,208.49
2,208.49
48,300
Sep 3, 2026
2,183.90
2,215.02
2,183.61
2,203.43
2,203.43
66,300
Sep 2, 2026
2,164.93
2,213.30
2,136.69
2,177.11
2,177.11
66,400
Sep 1, 2026
2,159.74
2,192.71
2,132.54
2,141.16
2,141.16
71,600
Aug 31, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
2,184.65
2,191.92
2,153.87
2,164.40
2,164.40
117,000
Aug 28, 2026
2,169.80
2,199.83
2,166.02
2,194.07
2,191.97
42,900
Aug 27, 2026
2,162.28
2,180.68
2,143.98
2,160.14
2,158.07
41,900
Aug 26, 2026
2,168.20
2,201.06
2,153.66
2,177.22
2,175.14
38,900
Aug 25, 2026
2,187.46
2,193.25
2,153.51
2,158.92
2,156.85
48,000
Aug 24, 2026
2,178.62
2,227.32
2,178.62
2,183.05
2,180.96
57,800
Aug 21, 2026
2,166.06
2,186.73
2,160.27
2,183.54
2,181.45
43,600
Aug 20, 2026
2,170.87
2,180.98
2,148.64
2,151.23
2,149.17
48,300
Aug 19, 2026
2,202.95
2,216.44
2,151.65
2,170.72
2,168.64
49,300
Aug 18, 2026
2,269.91
2,269.91
2,200.01
2,207.67
2,205.56
55,100
Aug 17, 2026
2,275.56
2,295.00
2,244.32
2,248.18
2,246.03
53,200
Aug 14, 2026
2,266.37
2,294.29
2,240.51
2,291.33
2,289.14
37,500
Aug 13, 2026
2,288.44
2,296.30
2,263.52
2,268.09
2,265.92
52,200
Aug 12, 2026
2,254.55
2,281.22
2,236.96
2,271.31
2,269.14
45,700
Aug 11, 2026
2,230.48
2,257.78
2,218.48
2,253.13
2,250.97
53,000
Aug 10, 2026
2,210.20
2,239.32
2,209.36
2,233.35
2,231.21
39,500
Aug 7, 2026
2,224.38
2,226.50
2,207.80
2,218.49
2,216.37
41,200
Aug 6, 2026
2,247.66
2,255.28
2,216.96
2,237.51
2,235.37
39,200
Aug 5, 2026
2,255.11
2,289.99
2,218.52
2,226.98
2,224.85
64,500
Aug 4, 2026
2,212.95
2,254.28
2,207.39
2,251.82
2,249.66
66,500
Aug 3, 2026
2,191.80
2,219.99
2,181.63
2,218.44
2,216.32
53,600
Jul 31, 2026
2,164.15
2,198.94
2,155.22
2,186.65
2,184.56
69,300
Jul 30, 2026
2,184.70
2,195.97
2,152.46
2,156.23
2,154.17
50,400
Jul 29, 2026
2,194.06
2,213.02
2,166.64
2,171.89
2,169.81
57,700
Jul 28, 2026
2,149.12
2,205.90
2,149.12
2,198.00
2,195.90
78,800
Jul 27, 2026
2,163.90
2,186.15
2,132.95
2,137.36
2,135.31
65,100
Jul 24, 2026
2,222.00
2,237.82
2,157.47
2,160.65
2,158.58
82,900
Jul 23, 2026
2,148.89
2,220.13
2,129.09
2,212.77
2,210.65
204,600
Jul 22, 2026
2,071.54
2,081.17
2,045.00
2,077.57
2,075.58
66,600
Jul 21, 2026
2,069.54
2,085.77
2,042.73
2,071.16
2,069.18
68,900
Jul 20, 2026
2,109.99
2,131.34
2,065.97
2,076.28
2,074.29
105,300
Jul 17, 2026
2,137.17
2,151.37
2,107.12
2,122.13
2,120.10
71,300
Jul 16, 2026
2,079.36
2,177.64
2,074.50
2,156.45
2,154.39
116,800
Jul 15, 2026
2,073.51
2,077.61
2,044.78
2,070.62
2,068.64
95,800
Jul 14, 2026
2,091.77
2,114.76
2,055.00
2,062.25
2,060.28
86,700
Jul 13, 2026
2,103.29
2,111.22
2,085.85
2,106.06
2,104.04
85,900
Jul 10, 2026
2,102.23
2,112.58
2,077.61
2,092.59
2,090.59
83,900
Jul 9, 2026
2,018.57
2,097.22
2,018.57
2,083.00
2,081.01
89,400
Jul 8, 2026
2,083.00
2,115.37
2,034.91
2,044.62
2,042.66
77,000
Jul 7, 2026
2,117.40
2,137.99
2,089.08
2,092.43
2,090.43
92,100
Jul 6, 2026
2,084.99
2,121.39
2,084.70
2,117.35
2,115.32
53,700
Jul 2, 2026
2,139.99
2,150.00
2,056.21
2,082.99
2,081.00
59,800
Jul 1, 2026
2,087.85
2,133.22
2,080.26
2,121.63
2,119.60
101,300
Jun 30, 2026
2,073.30
2,090.03
2,065.84
2,080.79
2,078.80
73,200
Jun 29, 2026
2,080.65
2,095.47
2,054.70
2,079.65
2,077.66
107,500
Jun 26, 2026
2,097.53
2,099.00
2,060.39
2,078.93
2,076.94
139,500
Jun 25, 2026
2,105.53
2,124.81
2,073.26
2,089.21
2,087.21
87,400
Jun 24, 2026
2,112.59
2,139.91
2,107.89
2,117.29
2,115.26
58,300
Jun 23, 2026
2,088.12
2,116.58
2,071.06
2,111.14
2,109.12
68,500
Jun 22, 2026
2,076.36
2,100.16
2,072.51
2,084.99
2,082.99
70,600
Jun 18, 2026
2,098.65
2,116.28
2,049.64
2,071.62
2,069.64
200,200
Jun 17, 2026
2,085.53
2,122.58
2,071.68
2,089.82
2,087.82
116,200
Jun 16, 2026
2,082.98
2,105.19
2,060.00
2,094.87
2,092.86
102,700
Jun 15, 2026
2,115.95
2,123.27
2,061.82
2,068.75
2,066.77
110,800
Jun 12, 2026
2,133.02
2,155.28
2,089.55
2,108.61
2,106.59
113,800
Jun 11, 2026
2,125.81
2,141.17
2,088.69
2,117.01
2,114.98
60,300
Jun 10, 2026
2,103.84
2,136.02
2,095.52
2,112.87
2,110.85
64,700
Jun 9, 2026
2,097.00
2,134.47
2,074.10
2,100.68
2,098.67
78,100
Jun 8, 2026
2,062.72
2,129.32
2,061.75
2,074.25
2,072.26
95,400
Jun 5, 2026
2,049.99
2,088.39
2,046.49
2,075.10
2,073.11
73,200
Jun 4, 2026
1,993.70
2,065.68
1,993.70
2,047.32
2,045.36
79,600
Jun 3, 2026
1,993.50
1,999.28
1,951.59
1,955.08
1,953.21
59,700
Jun 2, 2026
1,945.06
1,999.87
1,935.74
1,996.43
1,994.52
58,100
Jun 1, 2026
1,972.22
1,995.00
1,937.91
1,939.71
1,937.85
75,800
May 29, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1,999.70
2,005.93
1,981.91
1,990.51
1,988.60
124,100
May 28, 2026
1,978.50
2,011.88
1,969.32
2,009.03
2,005.01
64,100
May 27, 2026
2,009.75
2,023.88
1,978.57
1,993.08
1,989.09
53,400
May 26, 2026
1,993.83
2,022.68
1,985.58
1,996.92
1,992.92
54,000
May 22, 2026
1,999.00
2,020.30
1,976.07
1,991.55
1,987.56
83,400
May 21, 2026
1,968.10
1,992.40
1,944.79
1,989.48
1,985.50
47,800
May 20, 2026
1,929.97
1,979.66
1,925.90
1,972.77
1,968.82
61,900
May 19, 2026
1,943.93
1,950.60
1,908.17
1,926.74
1,922.88
77,800
May 18, 2026
1,927.03
1,961.30
1,927.03
1,942.36
1,938.47
47,600
May 15, 2026
1,949.00
1,966.38
1,915.31
1,928.39
1,924.53
44,900
May 14, 2026
1,927.43
1,951.72
1,911.88
1,937.55
1,933.67
67,100
May 13, 2026
1,907.00
1,922.39
1,889.00
1,909.53
1,905.71
59,300
May 12, 2026
1,928.11
1,946.69
1,892.55
1,918.69
1,914.85
56,600
May 11, 2026
1,949.82
1,959.91
1,904.48
1,919.94
1,916.10
46,400
May 8, 2026
1,956.12
1,964.18
1,938.28
1,951.93
1,948.02
46,400
May 7, 2026
1,994.16
2,002.91
1,949.81
1,953.42
1,949.51
77,700
May 6, 2026
2,023.08
2,046.60
1,984.56
1,991.33
1,987.34
66,800
May 5, 2026
1,950.23
2,009.36
1,946.71
2,002.14
1,998.13
41,100
May 4, 2026
1,969.71
1,992.40
1,949.51
1,954.45
1,950.54
34,100
May 1, 2026
1,991.98
1,999.72
1,962.07
1,985.39
1,981.42
40,100
Apr 30, 2026
1,958.00
2,011.00
1,958.00
1,983.82
1,979.85
58,100
Apr 29, 2026
1,975.86
1,988.81
1,954.09
1,972.41
1,968.46
54,500
Apr 28, 2026
1,973.76
2,010.17
1,954.61
1,983.39
1,979.42
70,300
Apr 27, 2026
1,933.13
1,994.28
1,916.73
1,973.53
1,969.58
81,600
Apr 24, 2026
1,957.95
1,985.89
1,924.45
1,931.94
1,928.07
93,300
Apr 23, 2026
2,018.19
2,030.75
1,953.92
1,976.37
1,972.41
130,000
Apr 22, 2026
2,059.83
2,072.07
2,028.07
2,045.85
2,041.76
84,800
Apr 21, 2026
2,050.34
2,095.52
2,050.34
2,053.90
2,049.79
78,700
Apr 20, 2026
2,023.30
2,068.16
2,017.73
2,061.48
2,057.35
59,000
Apr 17, 2026
1,985.08
2,045.46
1,985.08
2,030.16
2,026.10
69,100
Apr 16, 2026
1,987.61
2,005.97
1,976.90
1,981.53
1,977.56
46,400
Apr 15, 2026
1,993.97
2,002.50
1,969.32
1,987.01
1,983.03
50,000
Apr 14, 2026
1,994.23
2,005.80
1,983.45
1,990.98
1,987.00
71,300
Apr 13, 2026
1,984.66
2,004.32
1,966.82
2,000.81
1,996.81
53,600
Apr 10, 2026
1,993.80
2,006.88
1,982.14
1,989.75
1,985.77
74,500
Apr 9, 2026
1,960.01
2,004.60
1,956.80
1,998.29
1,994.29
83,600
Apr 8, 2026
1,971.63
1,989.99
1,944.29
1,956.63
1,952.71
104,200
Apr 7, 2026
1,916.26
1,934.53
1,906.66
1,920.96
1,917.12
55,200
Apr 6, 2026
1,886.34
1,931.75
1,886.34
1,928.01
1,924.15
51,900
Apr 2, 2026
1,876.43
1,911.49
1,857.93
1,906.63
1,902.81
60,600
Apr 1, 2026
1,884.47
1,916.00
1,862.49
1,894.38
1,890.59
66,400
Mar 31, 2026
1,880.47
1,912.45
1,856.82
1,884.66
1,880.89
100,600
Mar 30, 2026
1,835.67
1,861.90
1,823.59
1,847.00
1,843.30
127,400
Mar 27, 2026
1,880.33
1,883.61
1,833.08
1,835.67
1,832.00
90,800
Mar 26, 2026
1,858.55
1,902.82
1,858.55
1,896.78
1,892.98
92,400
Mar 25, 2026
1,872.07
1,901.89
1,830.20
1,874.89
1,871.14
120,700
Mar 24, 2026
1,852.74
1,894.19
1,845.00
1,857.42
1,853.70
129,400
Mar 23, 2026
1,862.33
1,877.03
1,831.23
1,856.53
1,852.81
113,300
Mar 20, 2026
1,812.31
1,833.82
1,797.02
1,822.39
1,818.74
114,700
Mar 19, 2026
1,778.01
1,816.68
1,759.27
1,803.23
1,799.62
111,700
Mar 18, 2026
1,792.92
1,808.78
1,769.01
1,776.79
1,773.23
102,300
Mar 17, 2026
1,784.66
1,809.37
1,767.22
1,788.28
1,784.70
82,400
Mar 16, 2026
1,779.99
1,818.00
1,761.20
1,766.01
1,762.48
115,100
Mar 13, 2026
1,841.98
1,849.17
1,766.47
1,768.04
1,764.50
160,700
Mar 12, 2026
1,834.89
1,850.74
1,808.46
1,822.91
1,819.26
113,600
Mar 11, 2026
1,914.62
1,923.64
1,850.08
1,858.82
1,855.10
152,600
Mar 10, 2026
1,912.90
1,950.69
1,884.89
1,912.46
1,908.63
124,700
Mar 9, 2026
1,861.17
1,912.53
1,819.68
1,907.53
1,903.71
121,400
Mar 6, 2026
1,875.01
1,916.60
1,850.00
1,892.44
1,888.65
132,900
Mar 5, 2026
1,972.87
1,979.74
1,928.36
1,942.17
1,938.28
135,700
Mar 4, 2026
1,973.18
1,977.94
1,940.30
1,972.87
1,968.92
97,800
Mar 3, 2026
1,914.62
1,979.25
1,904.35
1,973.18
1,969.23
106,200
Mar 2, 2026
1,856.72
1,955.32
1,847.90
1,950.00
1,946.10
113,400
Feb 27, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
1,969.79
1,986.13
1,875.12
1,898.15
1,894.35
161,400
Feb 26, 2026
2,009.77
2,038.36
1,982.39
2,001.11
1,995.01
83,300
Feb 25, 2026
1,999.98
2,014.62
1,973.56
1,995.70
1,989.62
120,400
Feb 24, 2026
1,960.47
1,999.97
1,950.41
1,981.02
1,974.98
82,100
Feb 23, 2026
1,997.18
2,031.31
1,927.27
1,965.72
1,959.73
121,900
Feb 20, 2026
2,044.46
2,068.25
1,963.00
2,016.58
2,010.43
148,700
Feb 19, 2026
2,054.32
2,054.32
2,017.71
2,045.30
2,039.06
49,100
Feb 18, 2026
1,995.47
2,060.62
1,987.70
2,060.02
2,053.74
72,900
Feb 17, 2026
2,020.13
2,043.16
1,985.10
1,990.69
1,984.62
88,200
Feb 13, 2026
2,000.75
2,021.57
1,969.96
2,005.87
1,999.75
97,200
Feb 12, 2026
2,112.10
2,128.00
1,990.09
2,003.76
1,997.65
249,500
Feb 11, 2026
2,179.00
2,197.03
2,100.47
2,101.95
2,095.54
78,100
Feb 10, 2026
2,158.54
2,192.61
2,123.17
2,156.13
2,149.56
109,600
Feb 9, 2026
2,149.96
2,177.17
2,126.59
2,154.50
2,147.93
68,000
Feb 6, 2026
2,143.23
2,183.87
2,143.23
2,160.99
2,154.40
78,100
Feb 5, 2026
2,115.79
2,134.85
2,094.60
2,122.95
2,116.48
93,500
Feb 4, 2026
2,047.04
2,120.92
2,044.31
2,114.14
2,107.69
108,000
Feb 3, 2026
2,093.95
2,147.44
2,000.17
2,043.97
2,037.74
132,300
Feb 2, 2026
2,057.72
2,112.53
2,046.07
2,097.35
2,090.96
82,500
Jan 30, 2026
2,027.02
2,073.95
2,007.54
2,069.57
2,063.26
100,600
Jan 29, 2026
2,002.41
2,033.69
1,974.84
2,032.76
2,026.56
100,700
Jan 28, 2026
2,003.20
2,012.68
1,976.12
1,980.05
1,974.01
85,600
Jan 27, 2026
2,023.26
2,034.95
1,989.89
2,000.82
1,994.72
107,900
Jan 26, 2026
2,014.44
2,042.61
1,996.19
2,014.66
2,008.52
149,300
Jan 23, 2026
2,087.81
2,120.59
1,990.46
2,016.56
2,010.41
289,500
Jan 22, 2026
2,190.29
2,232.21
2,179.80
2,203.53
2,196.81
142,100
Jan 21, 2026
2,124.35
2,205.57
2,124.35
2,182.73
2,176.08
152,000
Jan 20, 2026
2,143.15
2,166.67
2,114.23
2,124.35
2,117.87
118,200
Jan 16, 2026
2,170.95
2,177.36
2,140.01
2,169.35
2,162.74
77,500
Jan 15, 2026
2,159.98
2,193.05
2,155.34
2,160.13
2,153.54
76,500
Jan 14, 2026
2,150.02
2,162.47
2,130.14
2,161.26
2,154.67
89,100
Jan 13, 2026
2,164.48
2,176.97
2,151.96
2,163.09
2,156.50
69,300
Jan 12, 2026
2,160.00
2,185.37
2,151.94
2,160.92
2,154.33
81,600
Jan 9, 2026
2,183.59
2,200.00
2,169.52
2,175.19
2,168.56
65,600
Jan 8, 2026
2,158.18
2,204.39
2,158.18
2,177.72
2,171.08
63,100
Jan 7, 2026
2,178.81
2,201.12
2,154.31
2,166.03
2,159.43
64,800
Jan 6, 2026
2,168.81
2,195.52
2,143.74
2,190.12
2,183.44
89,400
Jan 5, 2026
2,161.48
2,220.19
2,154.88
2,182.61
2,175.96
87,500
Jan 2, 2026
2,136.43
2,164.84
2,118.93
2,158.64
2,152.06
60,200
Dec 31, 2025
2,163.51
2,180.00
2,143.98
2,146.18
2,139.64
96,300
Dec 30, 2025
2,163.95
2,173.18
2,155.00
2,160.26
2,153.67
67,000
Dec 29, 2025
2,181.98
2,186.05
2,155.54
2,164.17
2,157.57
47,300
Dec 26, 2025
2,184.51
2,192.32
2,171.20
2,180.48
2,173.83
49,400
Dec 24, 2025
2,166.98
2,201.78
2,166.98
2,183.12
2,176.46
34,300
Dec 23, 2025
2,149.94
2,177.45
2,149.94
2,168.13
2,161.52
58,700
Dec 22, 2025
2,131.24
2,168.18
2,130.62
2,167.00
2,160.39
71,500
Dec 19, 2025
2,114.89
2,145.93
2,106.14
2,134.99
2,128.48
140,400
Dec 18, 2025
2,109.01
2,152.51
2,085.54
2,107.16
2,100.74
108,300
Dec 17, 2025
2,100.78
2,140.44
2,100.78
2,111.59
2,105.15
91,500
Dec 16, 2025
2,085.77
2,099.97
2,071.64
2,091.85
2,085.47
126,500
Dec 15, 2025
2,060.00
2,084.75
2,054.40
2,074.86
2,068.53
96,500
Dec 12, 2025
2,098.76
2,099.00
2,044.59
2,055.52
2,049.25
68,900
Dec 11, 2025
2,049.35
2,091.99
2,049.32
2,082.09
2,075.74
78,600
Dec 10, 2025
1,976.78
2,065.61
1,976.78
2,056.54
2,050.27
135,700
Dec 9, 2025
1,970.16
1,998.86
1,967.94
1,971.18
1,965.17
80,300
Dec 8, 2025
1,962.39
1,989.37
1,961.97
1,970.16
1,964.15
86,100
Dec 5, 2025
1,950.37
1,980.04
1,950.37
1,971.82
1,965.81
68,400
Dec 4, 2025
1,942.50
1,975.30
1,933.50
1,961.18
1,955.20
79,700
Dec 3, 2025
1,899.06
1,950.06
1,899.06
1,938.27
1,932.36
106,700
Dec 2, 2025
1,910.05
1,916.53
1,897.07
1,905.02
1,899.21
47,900
Dec 1, 2025
1,871.98
1,912.53
1,870.90
1,901.17
1,895.37
87,000
Nov 28, 2025
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
1,877.91
1,907.01
1,875.28
1,877.89
1,872.16
43,600
Nov 26, 2025
1,877.80
1,900.06
1,877.80
1,889.85
1,881.99
78,300
Nov 25, 2025
1,864.72
1,901.03
1,862.74
1,877.80
1,869.99
143,700
Nov 24, 2025
1,868.30
1,869.53
1,844.45
1,855.58
1,847.87
122,800
Nov 21, 2025
1,827.88
1,888.40
1,816.77
1,868.49
1,860.72
121,800
Nov 20, 2025
1,857.19
1,874.13
1,814.92
1,822.03
1,814.46
107,600
Nov 19, 2025
1,798.01
1,832.84
1,798.01
1,829.88
1,822.27
82,900
Nov 18, 2025
1,778.81
1,810.84
1,776.15
1,798.01
1,790.54
145,700
Nov 17, 2025
1,834.06
1,836.86
1,771.40
1,789.22
1,781.78
100,400
Nov 14, 2025
1,808.85
1,846.88
1,791.05
1,845.30
1,837.63
136,000
Nov 13, 2025
1,830.72
1,855.75
1,817.67
1,824.98
1,817.39
70,700
Nov 12, 2025
1,818.36
1,854.45
1,818.36
1,832.48
1,824.86
55,300
Nov 11, 2025
1,808.90
1,833.05
1,805.75
1,817.34
1,809.79
64,600
Nov 10, 2025
1,818.19
1,836.40
1,808.19
1,814.41
1,806.87
59,500
Nov 7, 2025
1,787.88
1,819.73
1,779.11
1,818.84
1,811.28
72,000
Nov 6, 2025
1,798.52
1,821.90
1,774.97
1,800.21
1,792.73
75,500
Nov 5, 2025
1,807.73
1,843.59
1,800.25
1,801.23
1,793.74
62,800
Nov 4, 2025
1,813.71
1,826.14
1,779.39
1,806.63
1,799.12
57,900
Nov 3, 2025
1,822.08
1,836.46
1,800.91
1,822.71
1,815.13
96,700
Oct 31, 2025
1,768.13
1,825.93
1,760.24
1,824.82
1,817.23
156,700
