HOSE
VND
PetroVietnam Power Corporation - JSC (POW.VN)
12,050.00
-150.00
(-1.23%)
At close: November 2 at 2:45:14 PM GMT+7
Currency in VND
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 2, 2026
12,200.00
12,200.00
12,200.00
12,200.00
12,200.00
-
Oct 30, 2026
12,300.00
12,300.00
12,200.00
12,200.00
12,200.00
3,781,000
Oct 29, 2026
12,550.00
12,550.00
12,250.00
12,400.00
12,400.00
5,447,100
Oct 28, 2026
12,400.00
12,650.00
12,350.00
12,550.00
12,550.00
4,088,600
Oct 27, 2026
12,550.00
12,600.00
12,350.00
12,400.00
12,400.00
3,545,000
Oct 26, 2026
12,600.00
12,600.00
12,450.00
12,550.00
12,550.00
2,681,100
Oct 23, 2026
12,600.00
12,600.00
12,450.00
12,550.00
12,550.00
4,148,700
Oct 22, 2026
12,700.00
12,700.00
12,550.00
12,550.00
12,550.00
3,414,700
Oct 21, 2026
12,500.00
12,650.00
12,500.00
12,650.00
12,650.00
5,171,400
Oct 20, 2026
12,250.00
12,650.00
12,250.00
12,500.00
12,500.00
8,216,900
Oct 19, 2026
12,250.00
12,350.00
12,200.00
12,250.00
12,250.00
2,678,100
Oct 16, 2026
12,300.00
12,350.00
12,100.00
12,200.00
12,200.00
4,843,200
Oct 15, 2026
12,350.00
12,450.00
12,100.00
12,200.00
12,200.00
11,371,900
Oct 14, 2026
12,550.00
12,550.00
12,300.00
12,450.00
12,450.00
4,212,000
Oct 13, 2026
12,500.00
12,600.00
12,450.00
12,550.00
12,550.00
4,431,400
Oct 12, 2026
12,450.00
12,600.00
12,400.00
12,450.00
12,450.00
3,186,600
Oct 9, 2026
12,500.00
12,600.00
12,350.00
12,450.00
12,450.00
5,116,700
Oct 8, 2026
12,600.00
12,750.00
12,450.00
12,500.00
12,500.00
5,460,400
Oct 7, 2026
12,700.00
12,700.00
12,500.00
12,600.00
12,600.00
2,776,200
Oct 6, 2026
12,650.00
12,750.00
12,300.00
12,650.00
12,650.00
7,653,600
Oct 5, 2026
12,750.00
12,800.00
12,550.00
12,650.00
12,650.00
3,643,700
Oct 2, 2026
12,900.00
12,950.00
12,700.00
12,700.00
12,700.00
7,902,600
Oct 1, 2026
13,100.00
13,100.00
12,850.00
12,900.00
12,900.00
3,727,500
Sep 30, 2026
12,700.00
13,300.00
12,700.00
13,000.00
13,000.00
18,183,200
Sep 29, 2026
12,700.00
12,800.00
12,550.00
12,700.00
12,700.00
4,578,800
Sep 28, 2026
12,450.00
12,700.00
12,250.00
12,650.00
12,650.00
5,855,700
Sep 25, 2026
12,500.00
12,550.00
12,450.00
12,450.00
12,450.00
2,439,500
Sep 24, 2026
12,700.00
12,800.00
12,500.00
12,500.00
12,500.00
4,132,100
Sep 23, 2026
12,850.00
12,900.00
12,700.00
12,750.00
12,750.00
3,033,300
Sep 22, 2026
12,600.00
12,950.00
12,550.00
12,800.00
12,800.00
5,789,400
Sep 21, 2026
12,650.00
12,700.00
12,500.00
12,550.00
12,550.00
3,252,900
Sep 18, 2026
12,700.00
12,750.00
12,600.00
12,600.00
12,600.00
4,205,800
Sep 17, 2026
12,650.00
12,750.00
12,550.00
12,600.00
12,600.00
4,317,800
Sep 16, 2026
12,500.00
12,750.00
12,450.00
12,650.00
12,650.00
7,388,000
Sep 15, 2026
12,450.00
12,500.00
12,300.00
12,450.00
12,450.00
4,470,900
Sep 14, 2026
12,600.00
12,750.00
12,050.00
12,400.00
12,400.00
12,345,500
Sep 11, 2026
12,850.00
12,850.00
12,600.00
12,600.00
12,600.00
5,061,000
Sep 10, 2026
12,900.00
13,000.00
12,750.00
12,850.00
12,850.00
4,291,300
Sep 9, 2026
12,750.00
12,750.00
12,750.00
12,750.00
12,750.00
-
Sep 8, 2026
12,900.00
12,950.00
12,750.00
12,750.00
12,750.00
6,161,800
Sep 7, 2026
12,850.00
13,000.00
12,800.00
12,850.00
12,850.00
4,799,000
Sep 4, 2026
13,000.00
13,050.00
12,800.00
12,850.00
12,850.00
8,962,800
Sep 3, 2026
13,250.00
13,250.00
12,950.00
12,950.00
12,950.00
9,924,400
Sep 2, 2026
13,100.00
13,100.00
13,100.00
13,100.00
13,100.00
-
Sep 1, 2026
13,100.00
13,100.00
13,100.00
13,100.00
13,100.00
-
Aug 31, 2026
13,100.00
13,100.00
13,100.00
13,100.00
13,100.00
-
Aug 28, 2026
13,200.00
13,250.00
13,050.00
13,100.00
13,100.00
8,511,300
Aug 27, 2026
13,350.00
13,400.00
13,100.00
13,150.00
13,150.00
8,441,100
Aug 26, 2026
13,300.00
13,450.00
13,200.00
13,300.00
13,300.00
8,595,700
Aug 25, 2026
13,550.00
13,650.00
13,300.00
13,300.00
13,300.00
7,283,800
Aug 24, 2026
13,650.00
13,700.00
13,500.00
13,550.00
13,550.00
8,007,800
Aug 21, 2026
13,400.00
13,600.00
13,300.00
13,600.00
13,600.00
6,388,700
Aug 20, 2026
13,400.00
13,550.00
13,300.00
13,400.00
13,400.00
2,793,400
Aug 19, 2026
13,300.00
13,400.00
13,250.00
13,350.00
13,350.00
2,859,700
Aug 18, 2026
13,350.00
13,600.00
13,300.00
13,350.00
13,350.00
4,558,700
Aug 17, 2026
13,300.00
13,350.00
13,200.00
13,350.00
13,350.00
2,538,900
Aug 14, 2026
13,500.00
13,500.00
13,200.00
13,250.00
13,250.00
8,659,900
Aug 13, 2026
13,750.00
13,750.00
13,500.00
13,500.00
13,500.00
7,029,400
Aug 12, 2026
13,800.00
13,800.00
13,600.00
13,750.00
13,750.00
6,056,700
Aug 11, 2026
13,800.00
13,900.00
13,700.00
13,750.00
13,750.00
5,547,300
Aug 10, 2026
13,700.00
13,900.00
13,600.00
13,850.00
13,850.00
6,669,700
Aug 7, 2026
13,450.00
13,800.00
13,450.00
13,600.00
13,600.00
6,926,700
Aug 6, 2026
13,800.00
13,800.00
13,400.00
13,400.00
13,400.00
8,307,700
Aug 5, 2026
14,050.00
14,050.00
13,650.00
13,800.00
13,800.00
9,235,600
Aug 4, 2026
14,000.00
14,000.00
13,750.00
13,900.00
13,900.00
5,010,300
Aug 3, 2026
13,850.00
13,950.00
13,650.00
13,950.00
13,950.00
6,454,800
Jul 31, 2026
13,950.00
14,100.00
13,600.00
13,600.00
13,600.00
12,026,900
Jul 30, 2026
13,350.00
13,700.00
13,350.00
13,700.00
13,700.00
8,490,000
Jul 29, 2026
13,350.00
13,350.00
13,050.00
13,350.00
13,350.00
5,026,300
Jul 28, 2026
13,100.00
13,300.00
12,900.00
13,300.00
13,300.00
6,764,100
Jul 27, 2026
13,350.00
13,450.00
13,200.00
13,200.00
13,200.00
3,746,500
Jul 24, 2026
13,400.00
13,450.00
13,200.00
13,350.00
13,350.00
4,531,800
Jul 23, 2026
13,250.00
13,550.00
13,000.00
13,550.00
13,550.00
8,813,800
Jul 22, 2026
13,550.00
13,700.00
13,100.00
13,200.00
13,200.00
9,145,300
Jul 21, 2026
13,600.00
13,750.00
13,350.00
13,550.00
13,550.00
8,528,600
Jul 20, 2026
13,800.00
13,800.00
13,050.00
13,550.00
13,550.00
11,487,700
Jul 17, 2026
14,050.00
14,050.00
13,700.00
13,900.00
13,900.00
4,744,700
Jul 16, 2026
13,900.00
14,100.00
13,400.00
14,100.00
14,100.00
11,243,100
Jul 15, 2026
14,000.00
14,050.00
13,800.00
13,900.00
13,900.00
5,103,300
Jul 14, 2026
13,800.00
14,100.00
13,650.00
14,100.00
14,100.00
6,043,800
Jul 13, 2026
14,150.00
14,150.00
13,650.00
13,800.00
13,800.00
13,253,100
Jul 10, 2026
14,250.00
14,350.00
14,100.00
14,100.00
14,100.00
8,203,900
Jul 9, 2026
14,650.00
14,650.00
14,200.00
14,200.00
14,200.00
13,803,500
Jul 8, 2026
14,750.00
14,850.00
14,500.00
14,700.00
14,700.00
7,698,900
Jul 7, 2026
14,850.00
14,850.00
14,500.00
14,700.00
14,700.00
8,122,400
Jul 6, 2026
14,800.00
15,150.00
14,500.00
14,800.00
14,800.00
20,318,900
Jul 3, 2026
14,950.00
15,000.00
14,650.00
14,900.00
14,900.00
11,048,900
Jul 2, 2026
14,650.00
14,900.00
14,500.00
14,900.00
14,900.00
11,845,400
Jul 1, 2026
14,800.00
14,950.00
14,650.00
14,700.00
14,700.00
11,078,700
Jun 30, 2026
14,800.00
14,950.00
14,650.00
14,700.00
14,700.00
11,078,700
Jun 29, 2026
14,850.00
15,100.00
14,650.00
14,800.00
14,800.00
14,886,200
Jun 26, 2026
14,500.00
14,900.00
14,450.00
14,800.00
14,800.00
20,921,500
Jun 25, 2026
14,150.00
14,600.00
14,100.00
14,500.00
14,500.00
22,141,900
Jun 24, 2026
14,250.00
14,300.00
14,000.00
14,100.00
14,100.00
5,901,100
Jun 23, 2026
14,500.00
14,600.00
14,100.00
14,300.00
14,300.00
9,039,400
Jun 22, 2026
14,000.00
14,550.00
13,800.00
14,500.00
14,500.00
15,925,700
Jun 19, 2026
14,200.00
14,200.00
13,850.00
13,900.00
13,900.00
11,331,600
Jun 18, 2026
14,150.00
14,350.00
14,100.00
14,200.00
14,200.00
8,125,800
Jun 17, 2026
14,250.00
14,300.00
14,050.00
14,150.00
14,150.00
7,934,500
Jun 16, 2026
13,950.00
14,350.00
13,900.00
14,150.00
14,150.00
18,398,500
Jun 15, 2026
13,550.00
14,000.00
13,500.00
13,900.00
13,900.00
9,857,800
Jun 12, 2026
13,650.00
13,700.00
13,400.00
13,500.00
13,500.00
4,267,900
Jun 11, 2026
13,550.00
13,600.00
13,500.00
13,600.00
13,600.00
3,151,200
Jun 10, 2026
13,650.00
13,700.00
13,500.00
13,650.00
13,650.00
3,650,400
Jun 9, 2026
13,500.00
13,650.00
13,300.00
13,650.00
13,650.00
4,517,400
Jun 8, 2026
13,500.00
13,700.00
13,400.00
13,450.00
13,450.00
7,032,400
Jun 5, 2026
13,700.00
13,700.00
13,450.00
13,450.00
13,450.00
4,857,300
Jun 4, 2026
13,600.00
13,850.00
13,500.00
13,700.00
13,700.00
5,839,800
Jun 3, 2026
13,550.00
13,650.00
13,400.00
13,550.00
13,550.00
5,639,500
Jun 2, 2026
13,850.00
13,850.00
13,500.00
13,550.00
13,550.00
6,375,900
Jun 1, 2026
13,800.00
13,800.00
13,650.00
13,800.00
13,800.00
4,991,200
May 29, 2026
13,850.00
13,900.00
13,700.00
13,700.00
13,700.00
7,171,800
May 28, 2026
14,050.00
14,300.00
13,850.00
13,850.00
13,850.00
7,060,500
May 27, 2026
13,800.00
14,150.00
13,750.00
14,050.00
14,050.00
14,098,600
May 26, 2026
13,650.00
13,800.00
13,550.00
13,650.00
13,650.00
5,213,600
May 25, 2026
13,650.00
13,850.00
13,600.00
13,650.00
13,650.00
6,804,000
May 22, 2026
13,500.00
13,650.00
13,300.00
13,600.00
13,600.00
6,882,400
May 21, 2026
13,850.00
13,850.00
13,500.00
13,500.00
13,500.00
7,084,200
May 20, 2026
14,050.00
14,050.00
13,200.00
13,850.00
13,850.00
17,494,300
May 19, 2026
14,350.00
14,400.00
13,850.00
14,000.00
14,000.00
14,155,300
May 18, 2026
14,100.00
14,600.00
13,950.00
14,300.00
14,300.00
24,632,600
May 15, 2026
14,100.00
14,100.00
13,850.00
14,100.00
14,100.00
8,428,800
May 14, 2026
14,250.00
14,400.00
13,900.00
14,000.00
14,000.00
14,677,800
May 13, 2026
14,050.00
14,400.00
14,000.00
14,200.00
14,200.00
13,043,000
May 12, 2026
14,000.00
14,300.00
13,950.00
14,050.00
14,050.00
10,575,500
May 11, 2026
14,000.00
14,250.00
13,900.00
13,950.00
13,950.00
10,484,700
May 8, 2026
14,300.00
14,450.00
13,850.00
14,000.00
14,000.00
22,764,900
May 7, 2026
14,350.00
14,450.00
14,100.00
14,350.00
14,350.00
23,409,200
May 6, 2026
13,750.00
14,350.00
13,550.00
14,350.00
14,350.00
38,449,000
May 5, 2026
13,350.00
13,650.00
13,150.00
13,650.00
13,650.00
28,262,300
May 4, 2026
12,900.00
13,300.00
12,850.00
13,300.00
13,300.00
19,912,100
May 1, 2026
12,650.00
12,650.00
12,650.00
12,650.00
12,650.00
-
Apr 30, 2026
12,650.00
12,650.00
12,650.00
12,650.00
12,650.00
-
Apr 29, 2026
12,600.00
12,750.00
12,550.00
12,650.00
12,650.00
4,984,200
Apr 28, 2026
12,800.00
12,850.00
12,550.00
12,650.00
12,650.00
7,007,100
Apr 27, 2026
12,800.00
12,800.00
12,800.00
12,800.00
12,800.00
-
Apr 24, 2026
12,800.00
12,850.00
12,650.00
12,800.00
12,800.00
4,944,700
Apr 23, 2026
13,050.00
13,100.00
12,550.00
12,750.00
12,750.00
21,685,400
Apr 22, 2026
13,100.00
13,150.00
13,000.00
13,000.00
13,000.00
6,087,200
Apr 21, 2026
13,150.00
13,300.00
13,100.00
13,100.00
13,100.00
7,674,300
Apr 20, 2026
13,300.00
13,350.00
13,100.00
13,150.00
13,150.00
7,217,800
Apr 17, 2026
13,400.00
13,400.00
13,200.00
13,250.00
13,250.00
6,797,200
Apr 16, 2026
13,250.00
13,600.00
13,200.00
13,350.00
13,350.00
24,624,300
Apr 15, 2026
13,200.00
13,250.00
13,050.00
13,050.00
13,050.00
10,253,100
Apr 14, 2026
13,250.00
13,300.00
13,000.00
13,150.00
13,150.00
9,614,400
Apr 13, 2026
13,000.00
13,300.00
12,950.00
13,100.00
13,100.00
10,297,600
Apr 10, 2026
13,050.00
13,200.00
13,000.00
13,000.00
13,000.00
13,155,900
Apr 9, 2026
12,900.00
13,100.00
12,750.00
13,000.00
13,000.00
8,734,400
Apr 8, 2026
12,800.00
13,000.00
12,650.00
13,000.00
13,000.00
11,313,600
Apr 7, 2026
12,450.00
12,650.00
12,350.00
12,500.00
12,500.00
5,744,100
Apr 6, 2026
12,650.00
12,750.00
12,400.00
12,400.00
12,400.00
8,428,500
Apr 3, 2026
12,900.00
12,950.00
12,600.00
12,650.00
12,650.00
11,310,100
Apr 2, 2026
13,050.00
13,100.00
12,750.00
12,850.00
12,850.00
11,135,300
Apr 1, 2026
13,100.00
13,150.00
12,950.00
13,050.00
13,050.00
10,934,900
Mar 31, 2026
13,150.00
13,150.00
12,950.00
13,000.00
13,000.00
8,543,100
Mar 30, 2026
12,950.00
13,250.00
12,850.00
13,050.00
13,050.00
13,360,300
Mar 27, 2026
13,050.00
13,150.00
12,900.00
13,050.00
13,050.00
12,089,900
Mar 26, 2026
13,350.00
13,350.00
13,050.00
13,100.00
13,100.00
7,804,900
Mar 25, 2026
12,850.00
13,400.00
12,800.00
13,350.00
13,350.00
17,316,000
Mar 24, 2026
13,000.00
13,000.00
12,450.00
12,700.00
12,700.00
12,573,000
Mar 23, 2026
13,050.00
13,200.00
12,400.00
12,700.00
12,700.00
14,234,000
Mar 20, 2026
13,000.00
13,550.00
12,800.00
13,150.00
13,150.00
17,241,200
Mar 19, 2026
13,200.00
13,200.00
12,900.00
12,950.00
12,950.00
11,885,900
Mar 18, 2026
13,100.00
13,450.00
13,000.00
13,300.00
13,300.00
10,649,700
Mar 17, 2026
13,250.00
13,400.00
13,100.00
13,100.00
13,100.00
9,690,000
Mar 16, 2026
13,300.00
13,350.00
12,950.00
13,200.00
13,200.00
17,592,300
Mar 13, 2026
13,450.00
13,850.00
13,200.00
13,300.00
13,300.00
25,916,300
Mar 12, 2026
13,600.00
13,750.00
13,200.00
13,400.00
13,400.00
14,291,100
Mar 11, 2026
13,100.00
13,650.00
13,000.00
13,550.00
13,550.00
14,643,700
Mar 10, 2026
13,550.00
13,750.00
12,750.00
13,100.00
13,100.00
47,237,500
Mar 9, 2026
13,900.00
13,950.00
13,550.00
13,550.00
13,550.00
16,329,400
Mar 6, 2026
15,050.00
15,350.00
14,500.00
14,550.00
14,550.00
32,295,600
Mar 5, 2026
15,650.00
15,900.00
15,000.00
15,150.00
15,150.00
36,127,200
Mar 4, 2026
16,800.00
16,850.00
15,400.00
15,450.00
15,450.00
73,310,900
Mar 3, 2026
14,900.00
15,500.00
14,600.00
15,500.00
15,500.00
70,786,000
Mar 2, 2026
14,900.00
15,500.00
14,600.00
15,500.00
15,500.00
70,786,000
Feb 27, 2026
14,300.00
14,950.00
14,300.00
14,500.00
14,500.00
24,747,100
Feb 26, 2026
14,300.00
14,350.00
13,950.00
14,100.00
14,100.00
10,419,200
Feb 25, 2026
14,000.00
14,400.00
13,950.00
14,300.00
14,300.00
17,945,000
Feb 24, 2026
13,850.00
14,000.00
13,700.00
13,900.00
13,900.00
8,912,800
Feb 23, 2026
13,600.00
13,900.00
13,550.00
13,850.00
13,850.00
10,127,000
Feb 20, 2026
13,400.00
13,400.00
13,400.00
13,400.00
13,400.00
-
Feb 19, 2026
13,400.00
13,400.00
13,400.00
13,400.00
13,400.00
-
Feb 18, 2026
13,400.00
13,400.00
13,400.00
13,400.00
13,400.00
-
Feb 17, 2026
13,400.00
13,400.00
13,400.00
13,400.00
13,400.00
-
Feb 16, 2026
13,400.00
13,400.00
13,400.00
13,400.00
13,400.00
-
Feb 13, 2026
13,300.00
13,450.00
13,200.00
13,400.00
13,400.00
4,231,000
Feb 12, 2026
13,250.00
13,450.00
13,200.00
13,300.00
13,300.00
3,920,800
Feb 11, 2026
13,000.00
13,350.00
13,000.00
13,200.00
13,200.00
7,311,600
Feb 10, 2026
13,500.00
13,550.00
12,800.00
12,950.00
12,950.00
18,560,100
Feb 9, 2026
13,700.00
13,800.00
13,400.00
13,450.00
13,450.00
8,185,700
Feb 6, 2026
14,050.00
14,150.00
13,500.00
13,500.00
13,500.00
21,388,700
Feb 5, 2026
14,500.00
14,700.00
14,200.00
14,200.00
14,200.00
13,901,600
Feb 4, 2026
14,400.00
14,750.00
14,250.00
14,450.00
14,450.00
27,814,500
Feb 3, 2026
14,500.00
14,650.00
14,300.00
14,300.00
14,300.00
21,236,600
Feb 2, 2026
13,950.00
14,350.00
13,700.00
14,350.00
14,350.00
20,015,100
Jan 30, 2026
13,550.00
13,850.00
13,500.00
13,750.00
13,750.00
13,390,500
Jan 29, 2026
13,850.00
13,950.00
13,350.00
13,400.00
13,400.00
16,579,300
Jan 28, 2026
14,200.00
14,300.00
13,800.00
13,800.00
13,800.00
17,763,300
Jan 27, 2026
13,900.00
14,200.00
13,600.00
14,000.00
14,000.00
15,959,100
Jan 26, 2026
13,950.00
14,300.00
13,750.00
14,000.00
14,000.00
17,346,500
Jan 23, 2026
14,800.00
14,800.00
13,900.00
13,900.00
13,900.00
18,342,700
Jan 22, 2026
15,000.00
15,200.00
14,650.00
14,800.00
14,800.00
24,156,000
Jan 21, 2026
14,250.00
14,650.00
14,100.00
14,650.00
14,650.00
17,983,100
Jan 20, 2026
14,450.00
14,800.00
14,250.00
14,300.00
14,300.00
16,837,400
Jan 19, 2026
14,350.00
14,500.00
14,150.00
14,250.00
14,250.00
9,798,300
Jan 16, 2026
14,450.00
14,850.00
14,200.00
14,250.00
14,250.00
19,219,400
Jan 15, 2026
14,600.00
14,650.00
14,100.00
14,250.00
14,250.00
16,912,800
Jan 14, 2026
14,900.00
15,200.00
14,400.00
14,600.00
14,600.00
30,743,400
Jan 13, 2026
14,150.00
14,950.00
13,900.00
14,600.00
14,600.00
26,788,100
Jan 12, 2026
14,550.00
14,750.00
13,800.00
14,150.00
14,150.00
27,214,700
Jan 9, 2026
14,050.00
14,800.00
14,050.00
14,400.00
14,400.00
24,392,800
Jan 8, 2026
14,100.00
14,550.00
13,850.00
14,000.00
14,000.00
41,937,800
Jan 7, 2026
12,850.00
13,600.00
12,850.00
13,600.00
13,600.00
24,435,000
Jan 6, 2026
12,650.00
13,150.00
12,650.00
12,750.00
12,750.00
16,439,400
Jan 5, 2026
12,750.00
12,900.00
12,500.00
12,650.00
12,650.00
8,719,400
Jan 2, 2026
12,700.00
12,700.00
12,700.00
12,700.00
12,700.00
-
Jan 1, 2026
12,700.00
12,700.00
12,700.00
12,700.00
12,700.00
-
Dec 31, 2025
12,800.00
12,900.00
12,700.00
12,700.00
12,700.00
6,650,400
Dec 30, 2025
13,050.00
13,100.00
12,750.00
12,800.00
12,800.00
4,526,600
Dec 29, 2025
12,850.00
13,150.00
12,850.00
13,000.00
13,000.00
14,981,100
Dec 26, 2025
12,500.00
12,850.00
12,450.00
12,800.00
12,800.00
9,882,400
Dec 25, 2025
12,850.00
12,850.00
12,600.00
12,750.00
12,750.00
5,859,900
Dec 24, 2025
12,850.00
12,850.00
12,600.00
12,750.00
12,750.00
5,859,900
Dec 23, 2025
12,700.00
12,900.00
12,550.00
12,800.00
12,800.00
8,467,300
Dec 22, 2025
12,250.00
12,750.00
12,200.00
12,700.00
12,700.00
14,589,100
Dec 19, 2025
12,350.00
12,350.00
12,200.00
12,200.00
12,200.00
2,731,700
Dec 18, 2025
12,350.00
12,400.00
12,150.00
12,300.00
12,300.00
3,601,800
Dec 17, 2025
12,350.00
12,400.00
12,150.00
12,300.00
12,300.00
3,601,800
Dec 16, 2025
12,050.00
12,400.00
11,850.00
12,400.00
12,400.00
7,467,400
Dec 15, 2025
11,600.00
12,000.00
11,600.00
12,000.00
12,000.00
5,197,900
Dec 12, 2025
12,100.00
12,150.00
11,500.00
11,550.00
11,550.00
8,617,100
Dec 11, 2025
12,350.00
12,350.00
12,050.00
12,100.00
12,100.00
3,715,500
Dec 10, 2025
119:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
12,300.00
12,550.00
12,200.00
12,300.00
12,300.00
8,521,300
Dec 9, 2025
12,478.99
12,563.03
12,184.87
12,184.87
12,184.87
17,597,720
Dec 8, 2025
12,731.09
12,773.11
12,436.97
12,436.97
12,436.97
10,124,877
Dec 5, 2025
12,689.08
12,857.14
12,605.04
12,647.06
12,647.06
9,689,456
Dec 4, 2025
12,521.01
12,857.14
12,521.01
12,647.06
12,647.06
10,963,351
Dec 3, 2025
12,647.06
12,647.06
12,478.99
12,478.99
12,478.99
6,519,534
Dec 2, 2025
12,563.03
12,773.11
12,352.94
12,521.01
12,521.01
11,480,406
Dec 1, 2025
12,857.14
12,899.16
12,521.01
12,521.01
12,521.01
8,744,953
Nov 28, 2025
12,983.19
13,277.31
12,815.13
12,815.13
12,815.13
14,720,300
Nov 27, 2025
12,899.16
12,941.18
12,731.09
12,815.13
12,815.13
8,915,123
Nov 26, 2025
12,563.03
12,773.11
12,521.01
12,773.11
12,773.11
9,734,319
Nov 25, 2025
12,815.13
12,815.13
12,436.97
12,436.97
12,436.97
9,403,261
Nov 24, 2025
12,605.04
12,941.18
12,563.03
12,689.08
12,689.08
11,029,634
Nov 21, 2025
12,605.04
12,773.11
12,436.97
12,563.03
12,563.03
10,060,260
Nov 20, 2025
12,563.03
12,647.06
12,436.97
12,563.03
12,563.03
4,919,817
Nov 19, 2025
12,647.06
12,731.09
12,478.99
12,521.01
12,521.01
5,814,102
Nov 18, 2025
12,773.11
12,857.14
12,563.03
12,689.08
12,689.08
7,324,450
Nov 17, 2025
12,647.06
12,941.18
12,521.01
12,857.14
12,857.14
12,609,002
Nov 14, 2025
12,310.92
12,647.06
12,310.92
12,521.01
12,521.01
11,527,649
Nov 13, 2025
12,016.81
12,478.99
11,974.79
12,352.94
12,352.94
14,398,643
Nov 12, 2025
11,848.74
11,974.79
11,806.72
11,974.79
11,974.79
5,843,852
Nov 11, 2025
11,890.76
12,016.81
11,764.71
11,806.72
11,806.72
3,989,356
Nov 10, 2025
11,848.74
12,100.84
11,764.71
11,848.74
11,848.74
5,200,062
Nov 7, 2025
12,268.91
12,310.92
11,806.72
11,932.77
11,932.77
8,113,896
Nov 6, 2025
12,394.96
12,436.97
12,184.87
12,226.89
12,226.89
4,909,226
Nov 5, 2025
12,016.81
12,058.82
11,512.61
11,974.79
11,974.79
7,837,697
Nov 4, 2025
12,016.81
12,058.82
11,512.61
11,974.79
11,974.79
7,837,697
Nov 3, 2025
12,142.86
12,268.91
11,974.79
11,974.79
11,974.79
6,347,698
