HOSE
VND
Vingroup Joint Stock Company (VIC.VN)
241,000.00
0.00
(0.00%)
At close: October 30 at 2:45:28 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
Oct 30, 2026
238,200.00
241,000.00
231,500.00
241,000.00
241,000.00
5,049,400
Oct 29, 2026
240,100.00
242,000.00
239,000.00
241,000.00
241,000.00
1,680,700
Oct 28, 2026
239,900.00
241,000.00
237,000.00
241,000.00
241,000.00
1,868,200
Oct 27, 2026
237,000.00
242,800.00
236,700.00
240,200.00
240,200.00
1,676,600
Oct 26, 2026
236,500.00
241,500.00
233,900.00
237,000.00
237,000.00
2,218,600
Oct 23, 2026
232,300.00
236,500.00
229,000.00
236,500.00
236,500.00
2,020,600
Oct 22, 2026
225,000.00
235,500.00
225,000.00
232,900.00
232,900.00
2,592,200
Oct 21, 2026
210,200.00
223,600.00
209,000.00
223,600.00
223,600.00
2,434,200
Oct 20, 2026
209,600.00
211,800.00
205,800.00
209,000.00
209,000.00
1,952,800
Oct 19, 2026
219,000.00
219,000.00
207,000.00
207,000.00
207,000.00
2,096,600
Oct 16, 2026
218,300.00
219,500.00
214,500.00
215,000.00
215,000.00
2,419,600
Oct 15, 2026
218,400.00
220,000.00
216,400.00
218,000.00
218,000.00
4,348,600
Oct 14, 2026
222,000.00
222,000.00
217,300.00
218,400.00
218,400.00
3,116,100
Oct 13, 2026
218,000.00
224,000.00
215,300.00
222,000.00
222,000.00
3,133,800
Oct 12, 2026
225,000.00
225,400.00
218,600.00
219,000.00
219,000.00
2,605,700
Oct 9, 2026
227,800.00
229,000.00
225,500.00
225,500.00
225,500.00
3,032,200
Oct 8, 2026
228,100.00
234,000.00
227,300.00
228,000.00
228,000.00
3,302,100
Oct 7, 2026
232,000.00
232,100.00
226,900.00
230,000.00
230,000.00
3,995,000
Oct 6, 2026
232,000.00
238,500.00
231,900.00
232,000.00
232,000.00
4,217,500
Oct 5, 2026
224,100.00
232,000.00
224,100.00
232,000.00
232,000.00
2,293,600
Oct 2, 2026
218,500.00
224,900.00
215,000.00
224,000.00
224,000.00
3,199,100
Oct 1, 2026
226,900.00
227,700.00
219,700.00
220,000.00
220,000.00
3,716,400
Sep 30, 2026
229,700.00
232,400.00
227,500.00
227,900.00
227,900.00
1,584,300
Sep 29, 2026
232,000.00
232,100.00
229,500.00
230,000.00
230,000.00
1,056,500
Sep 28, 2026
232,000.00
233,100.00
229,000.00
231,900.00
231,900.00
891,800
Sep 25, 2026
228,200.00
234,800.00
227,900.00
232,000.00
232,000.00
1,360,800
Sep 24, 2026
235,900.00
235,900.00
228,100.00
230,000.00
230,000.00
2,995,500
Sep 23, 2026
244,300.00
246,400.00
236,000.00
236,000.00
236,000.00
3,054,200
Sep 22, 2026
235,000.00
243,800.00
230,200.00
243,800.00
243,800.00
1,493,400
Sep 21, 2026
243,400.00
243,400.00
232,800.00
235,000.00
235,000.00
3,685,300
Sep 18, 2026
244,500.00
244,500.00
240,300.00
241,200.00
241,200.00
13,251,500
Sep 17, 2026
240,900.00
244,100.00
239,800.00
241,200.00
241,200.00
3,951,500
Sep 16, 2026
240,900.00
243,800.00
237,600.00
241,200.00
241,200.00
4,014,000
Sep 15, 2026
242,000.00
243,200.00
240,800.00
241,300.00
241,300.00
4,196,100
Sep 14, 2026
242,300.00
243,300.00
235,600.00
241,400.00
241,400.00
4,144,700
Sep 11, 2026
244,300.00
248,300.00
243,300.00
243,300.00
243,300.00
4,264,000
Sep 10, 2026
247,700.00
249,500.00
244,400.00
247,700.00
247,700.00
4,481,800
Sep 9, 2026
249,600.00
249,600.00
249,600.00
249,600.00
249,600.00
-
Sep 8, 2026
243,500.00
249,800.00
240,800.00
249,600.00
249,600.00
6,268,500
Sep 7, 2026
256,100.00
265,000.00
245,000.00
245,000.00
245,000.00
6,063,900
Sep 4, 2026
244,700.00
260,000.00
244,700.00
256,100.00
256,100.00
7,518,600
Sep 3, 2026
232,900.00
244,500.00
226,000.00
244,500.00
244,500.00
7,676,800
Sep 2, 2026
236,000.00
236,000.00
236,000.00
236,000.00
236,000.00
-
Sep 1, 2026
236,000.00
236,000.00
236,000.00
236,000.00
236,000.00
-
Aug 31, 2026
236,000.00
236,000.00
236,000.00
236,000.00
236,000.00
-
Aug 28, 2026
236,000.00
237,100.00
230,100.00
236,000.00
236,000.00
8,553,100
Aug 27, 2026
228,900.00
237,800.00
227,900.00
236,000.00
236,000.00
8,567,700
Aug 26, 2026
219,100.00
230,000.00
219,100.00
230,000.00
230,000.00
9,982,600
Aug 25, 2026
216,500.00
227,300.00
215,300.00
220,500.00
220,500.00
10,310,200
Aug 24, 2026
208,000.00
214,900.00
208,000.00
214,500.00
214,500.00
3,586,200
Aug 21, 2026
201,400.00
205,700.00
199,900.00
205,000.00
205,000.00
3,196,900
Aug 20, 2026
201,800.00
204,200.00
201,000.00
202,000.00
202,000.00
5,246,400
Aug 19, 2026
200,000.00
200,900.00
199,200.00
200,000.00
200,000.00
5,248,400
Aug 18, 2026
198,000.00
203,900.00
197,500.00
200,000.00
200,000.00
4,301,900
Aug 17, 2026
200,400.00
200,400.00
194,600.00
198,000.00
198,000.00
6,484,400
Aug 14, 2026
208,000.00
208,100.00
195,000.00
200,400.00
200,400.00
7,976,400
Aug 13, 2026
215,000.00
215,600.00
207,500.00
207,900.00
207,900.00
5,537,700
Aug 12, 2026
208,700.00
215,800.00
207,500.00
215,500.00
215,500.00
5,299,800
Aug 11, 2026
209,200.00
211,500.00
205,500.00
208,500.00
208,500.00
4,985,100
Aug 10, 2026
213,600.00
215,100.00
208,100.00
208,500.00
208,500.00
4,429,400
Aug 7, 2026
218,400.00
218,400.00
212,300.00
215,000.00
215,000.00
5,350,500
Aug 6, 2026
219,000.00
222,000.00
218,600.00
218,800.00
218,800.00
4,794,300
Aug 5, 2026
218,600.00
221,600.00
218,600.00
220,000.00
220,000.00
6,228,400
Aug 4, 2026
214,000.00
221,500.00
212,400.00
218,000.00
218,000.00
5,187,600
Aug 3, 2026
216,000.00
216,300.00
212,000.00
213,000.00
213,000.00
4,179,900
Jul 31, 2026
223,800.00
223,800.00
214,100.00
214,100.00
214,100.00
4,372,800
Jul 30, 2026
216,500.00
220,700.00
216,500.00
220,000.00
220,000.00
4,809,100
Jul 29, 2026
214,100.00
222,500.00
210,400.00
219,400.00
219,400.00
4,951,600
Jul 28, 2026
210,000.00
213,800.00
209,700.00
213,800.00
213,800.00
2,751,800
Jul 27, 2026
215,000.00
215,000.00
210,900.00
213,500.00
213,500.00
2,911,700
Jul 24, 2026
209,500.00
213,600.00
208,900.00
213,100.00
213,100.00
2,599,400
Jul 23, 2026
201,000.00
214,700.00
200,000.00
214,000.00
214,000.00
4,235,400
Jul 22, 2026
216,000.00
217,000.00
202,100.00
202,100.00
202,100.00
5,736,200
Jul 21, 2026
216,300.00
220,000.00
214,400.00
217,300.00
217,300.00
2,839,700
Jul 20, 2026
219,900.00
220,200.00
218,900.00
220,000.00
220,000.00
2,732,800
Jul 17, 2026
223,000.00
224,000.00
220,000.00
220,000.00
220,000.00
2,845,200
Jul 16, 2026
212,000.00
223,000.00
212,000.00
223,000.00
223,000.00
4,074,700
Jul 15, 2026
218,400.00
218,400.00
211,500.00
217,000.00
217,000.00
3,687,900
Jul 14, 2026
219,000.00
219,700.00
212,500.00
219,000.00
219,000.00
3,450,700
Jul 13, 2026
223,600.00
223,600.00
218,100.00
221,500.00
221,500.00
3,795,000
Jul 10, 2026
221,000.00
224,700.00
220,800.00
223,000.00
223,000.00
3,999,100
Jul 9, 2026
218,500.00
221,300.00
218,500.00
221,000.00
221,000.00
2,366,400
Jul 8, 2026
218,000.00
221,200.00
218,000.00
220,700.00
220,700.00
1,934,000
Jul 7, 2026
218,500.00
220,300.00
215,200.00
220,300.00
220,300.00
2,948,800
Jul 6, 2026
222,500.00
222,700.00
217,100.00
220,300.00
220,300.00
3,093,000
Jul 3, 2026
219,900.00
222,900.00
219,300.00
220,300.00
220,300.00
2,086,300
Jul 2, 2026
217,100.00
221,200.00
216,100.00
220,300.00
220,300.00
2,543,800
Jul 1, 2026
216,000.00
221,000.00
212,000.00
220,000.00
220,000.00
3,900,200
Jun 30, 2026
216,000.00
221,000.00
212,000.00
220,000.00
220,000.00
3,900,200
Jun 29, 2026
227,000.00
227,700.00
217,000.00
217,200.00
217,200.00
3,602,500
Jun 26, 2026
221,500.00
228,900.00
221,500.00
228,000.00
228,000.00
2,571,200
Jun 25, 2026
230,500.00
232,000.00
221,100.00
225,000.00
225,000.00
3,049,700
Jun 24, 2026
229,000.00
242,000.00
227,100.00
230,500.00
230,500.00
3,746,800
Jun 23, 2026
224,200.00
230,000.00
223,600.00
229,000.00
229,000.00
5,016,500
Jun 22, 2026
205,500.00
219,800.00
203,100.00
219,800.00
219,800.00
3,513,400
Jun 19, 2026
206,700.00
207,500.00
203,000.00
205,500.00
205,500.00
4,093,100
Jun 18, 2026
196,000.00
205,400.00
195,100.00
205,400.00
205,400.00
6,434,200
Jun 17, 2026
190,000.00
192,900.00
186,700.00
192,000.00
192,000.00
3,936,100
Jun 16, 2026
192,800.00
195,700.00
190,800.00
194,000.00
194,000.00
2,893,300
Jun 15, 2026
196,100.00
197,500.00
184,700.00
192,600.00
192,600.00
4,609,900
Jun 12, 2026
198,500.00
198,700.00
192,900.00
195,500.00
195,500.00
3,276,100
Jun 11, 2026
193,000.00
196,100.00
191,900.00
196,000.00
196,000.00
1,716,200
Jun 10, 2026
193,000.00
196,500.00
190,800.00
196,000.00
196,000.00
1,395,000
Jun 9, 2026
198,000.00
198,000.00
192,700.00
193,200.00
193,200.00
1,810,400
Jun 8, 2026
204,900.00
204,900.00
195,000.00
195,000.00
195,000.00
3,271,900
Jun 5, 2026
200,300.00
210,300.00
200,300.00
207,000.00
207,000.00
3,581,100
Jun 4, 2026
197,600.00
200,600.00
193,300.00
200,200.00
200,200.00
2,507,200
Jun 3, 2026
204,700.00
204,900.00
191,000.00
197,600.00
197,600.00
5,110,300
Jun 2, 2026
204,900.00
210,900.00
202,000.00
204,900.00
204,900.00
1,679,300
Jun 1, 2026
211,400.00
212,500.00
204,500.00
204,900.00
204,900.00
2,098,200
May 29, 2026
211,000.00
214,300.00
209,500.00
211,300.00
211,300.00
2,017,000
May 28, 2026
209,100.00
217,500.00
206,100.00
210,800.00
210,800.00
3,051,200
May 27, 2026
213,000.00
214,000.00
204,900.00
210,800.00
210,800.00
4,515,900
May 26, 2026
218,800.00
218,800.00
212,500.00
213,000.00
213,000.00
2,400,500
May 25, 2026
216,600.00
221,200.00
216,500.00
218,800.00
218,800.00
2,333,800
May 22, 2026
218,500.00
218,500.00
209,300.00
216,500.00
216,500.00
4,167,600
May 21, 2026
227,200.00
228,500.00
216,400.00
218,700.00
218,700.00
5,372,600
May 20, 2026
225,100.00
230,200.00
222,200.00
226,700.00
226,700.00
3,788,300
May 19, 2026
225,000.00
227,000.00
221,000.00
225,100.00
225,100.00
3,376,900
May 18, 2026
226,800.00
228,800.00
221,700.00
225,000.00
225,000.00
2,674,600
May 15, 2026
229,800.00
231,800.00
224,000.00
228,000.00
228,000.00
3,910,800
May 14, 2026
218,000.00
232,000.00
211,500.00
229,800.00
229,800.00
3,746,700
May 13, 2026
223,000.00
224,000.00
206,500.00
221,000.00
221,000.00
6,456,000
May 12, 2026
222,000.00
225,600.00
215,100.00
222,000.00
222,000.00
4,023,400
May 11, 2026
225,900.00
230,000.00
219,500.00
223,000.00
223,000.00
4,626,200
May 8, 2026
223,600.00
227,300.00
218,000.00
226,000.00
226,000.00
3,703,600
May 7, 2026
219,500.00
231,000.00
218,000.00
224,000.00
224,000.00
4,299,400
May 6, 2026
220,500.00
223,000.00
214,500.00
219,500.00
219,500.00
3,130,600
May 5, 2026
211,900.00
224,800.00
210,300.00
219,500.00
219,500.00
2,877,500
May 4, 2026
217,000.00
220,000.00
204,000.00
212,000.00
212,000.00
3,884,000
May 1, 2026
214,000.00
214,000.00
214,000.00
214,000.00
214,000.00
-
Apr 30, 2026
214,000.00
214,000.00
214,000.00
214,000.00
214,000.00
-
Apr 29, 2026
227,800.00
227,800.00
213,800.00
214,000.00
214,000.00
5,786,200
Apr 28, 2026
210,000.00
226,900.00
209,800.00
225,500.00
225,500.00
5,194,900
Apr 27, 2026
212,100.00
212,100.00
212,100.00
212,100.00
212,100.00
-
Apr 24, 2026
215,200.00
221,900.00
208,000.00
212,100.00
212,100.00
4,235,200
Apr 23, 2026
212,000.00
218,900.00
209,100.00
214,500.00
214,500.00
4,258,100
Apr 22, 2026
193,600.00
207,200.00
191,200.00
207,200.00
207,200.00
4,713,700
Apr 21, 2026
194,000.00
201,900.00
192,400.00
193,700.00
193,700.00
3,340,700
Apr 20, 2026
186,500.00
191,000.00
178,100.00
191,000.00
191,000.00
5,425,000
Apr 17, 2026
194,900.00
200,000.00
187,500.00
187,900.00
187,900.00
6,747,900
Apr 16, 2026
180,000.00
189,300.00
178,900.00
189,300.00
189,300.00
7,573,800
Apr 15, 2026
166,200.00
177,000.00
166,200.00
177,000.00
177,000.00
6,640,600
Apr 14, 2026
162,000.00
165,900.00
161,900.00
165,500.00
165,500.00
3,658,000
Apr 13, 2026
151,700.00
162,000.00
149,300.00
160,000.00
160,000.00
4,051,300
Apr 10, 2026
151,600.00
154,000.00
151,500.00
151,700.00
151,700.00
2,195,500
Apr 9, 2026
154,000.00
154,000.00
149,200.00
149,200.00
149,200.00
2,623,100
Apr 8, 2026
150,000.00
153,400.00
147,100.00
153,400.00
153,400.00
4,034,100
Apr 7, 2026
141,600.00
146,900.00
139,900.00
143,400.00
143,400.00
3,077,600
Apr 6, 2026
141,000.00
142,500.00
139,000.00
141,600.00
141,600.00
2,024,600
Apr 3, 2026
140,000.00
144,900.00
139,300.00
141,000.00
141,000.00
2,869,800
Apr 2, 2026
142,800.00
142,800.00
137,800.00
139,900.00
139,900.00
4,153,300
Apr 1, 2026
143,000.00
144,300.00
139,300.00
141,000.00
141,000.00
3,637,400
Mar 31, 2026
130,200.00
135,000.00
130,000.00
135,000.00
135,000.00
3,316,700
Mar 30, 2026
128,900.00
132,200.00
127,500.00
129,500.00
129,500.00
2,042,500
Mar 27, 2026
130,500.00
133,900.00
128,600.00
132,600.00
132,600.00
2,124,700
Mar 26, 2026
129,900.00
130,900.00
125,900.00
130,000.00
130,000.00
2,435,600
Mar 25, 2026
128,000.00
132,300.00
126,000.00
128,700.00
128,700.00
3,013,400
Mar 24, 2026
132,000.00
132,400.00
122,800.00
124,000.00
124,000.00
3,901,200
Mar 23, 2026
135,600.00
138,000.00
125,600.00
125,600.00
125,600.00
4,671,100
Mar 20, 2026
148,000.00
148,000.00
135,000.00
135,000.00
135,000.00
10,346,200
Mar 19, 2026
146,600.00
151,000.00
145,000.00
145,000.00
145,000.00
5,611,400
Mar 18, 2026
148,300.00
156,000.00
146,000.00
146,000.00
146,000.00
4,966,200
Mar 17, 2026
145,000.00
150,900.00
145,000.00
146,200.00
146,200.00
2,810,700
Mar 16, 2026
146,200.00
147,600.00
141,400.00
144,700.00
144,700.00
2,480,300
Mar 13, 2026
143,900.00
148,000.00
141,200.00
144,600.00
144,600.00
2,665,200
Mar 12, 2026
144,800.00
149,700.00
142,900.00
145,000.00
145,000.00
3,036,100
Mar 11, 2026
143,000.00
148,500.00
143,000.00
146,000.00
146,000.00
2,974,500
Mar 10, 2026
154,800.00
154,800.00
141,000.00
141,800.00
141,800.00
4,203,800
Mar 9, 2026
151,400.00
156,000.00
145,600.00
145,600.00
145,600.00
6,353,700
Mar 6, 2026
163,500.00
165,000.00
156,000.00
156,500.00
156,500.00
2,975,400
Mar 5, 2026
159,000.00
166,400.00
157,200.00
164,800.00
164,800.00
5,615,500
Mar 4, 2026
150,600.00
161,000.00
150,600.00
155,600.00
155,600.00
4,387,500
Mar 3, 2026
171,000.00
177,800.00
166,000.00
167,200.00
167,200.00
4,989,000
Mar 2, 2026
171,000.00
177,800.00
166,000.00
167,200.00
167,200.00
4,989,000
Feb 27, 2026
169,100.00
178,500.00
168,000.00
172,000.00
172,000.00
3,624,400
Feb 26, 2026
157,000.00
169,000.00
157,000.00
168,900.00
168,900.00
6,775,200
Feb 25, 2026
160,000.00
162,000.00
155,000.00
158,000.00
158,000.00
5,289,800
Feb 24, 2026
162,300.00
163,600.00
159,000.00
162,900.00
162,900.00
1,947,400
Feb 23, 2026
160,000.00
166,800.00
159,200.00
162,300.00
162,300.00
3,711,300
Feb 20, 2026
160,000.00
160,000.00
160,000.00
160,000.00
160,000.00
-
Feb 19, 2026
160,000.00
160,000.00
160,000.00
160,000.00
160,000.00
-
Feb 18, 2026
160,000.00
160,000.00
160,000.00
160,000.00
160,000.00
-
Feb 17, 2026
160,000.00
160,000.00
160,000.00
160,000.00
160,000.00
-
Feb 16, 2026
160,000.00
160,000.00
160,000.00
160,000.00
160,000.00
-
Feb 13, 2026
161,900.00
164,100.00
152,000.00
160,000.00
160,000.00
5,436,200
Feb 12, 2026
154,800.00
160,800.00
152,000.00
159,000.00
159,000.00
4,346,600
Feb 11, 2026
148,000.00
151,300.00
147,000.00
150,800.00
150,800.00
5,289,000
Feb 10, 2026
132,500.00
141,500.00
132,300.00
141,500.00
141,500.00
6,103,600
Feb 9, 2026
132,800.00
133,300.00
129,500.00
132,300.00
132,300.00
2,803,700
Feb 6, 2026
130,100.00
137,300.00
128,000.00
131,000.00
131,000.00
7,311,200
Feb 5, 2026
119,000.00
130,100.00
118,900.00
130,100.00
130,100.00
7,413,900
Feb 4, 2026
129,600.00
129,800.00
121,600.00
121,600.00
121,600.00
11,704,000
Feb 3, 2026
125,300.00
133,100.00
125,300.00
130,700.00
130,700.00
8,884,500
Feb 2, 2026
138,500.00
140,000.00
130,700.00
130,700.00
130,700.00
10,401,600
Jan 30, 2026
140,500.00
141,900.00
135,900.00
140,500.00
140,500.00
6,881,400
Jan 29, 2026
138,900.00
142,000.00
138,500.00
140,500.00
140,500.00
6,992,500
Jan 28, 2026
151,000.00
154,500.00
140,500.00
140,500.00
140,500.00
10,028,300
Jan 27, 2026
160,000.00
160,000.00
150,100.00
151,000.00
151,000.00
6,581,300
Jan 26, 2026
167,000.00
167,500.00
159,600.00
159,900.00
159,900.00
2,315,400
Jan 23, 2026
163,800.00
167,700.00
162,500.00
165,400.00
165,400.00
3,317,300
Jan 22, 2026
157,000.00
161,400.00
157,000.00
161,100.00
161,100.00
3,404,000
Jan 21, 2026
159,000.00
164,200.00
158,900.00
160,500.00
160,500.00
3,238,000
Jan 20, 2026
162,000.00
162,000.00
154,600.00
161,000.00
161,000.00
5,147,800
Jan 19, 2026
164,900.00
164,900.00
159,000.00
162,000.00
162,000.00
2,282,900
Jan 16, 2026
153,000.00
163,000.00
153,000.00
159,900.00
159,900.00
3,824,600
Jan 15, 2026
160,100.00
160,200.00
150,900.00
153,000.00
153,000.00
8,278,800
Jan 14, 2026
171,200.00
171,200.00
159,000.00
160,200.00
160,200.00
4,416,000
Jan 13, 2026
159,000.00
173,300.00
158,000.00
167,900.00
167,900.00
5,382,600
Jan 12, 2026
174,600.00
175,400.00
163,700.00
163,700.00
163,700.00
9,379,500
Jan 9, 2026
176,000.00
180,200.00
172,600.00
176,000.00
176,000.00
5,389,600
Jan 8, 2026
183,500.00
190,000.00
176,600.00
176,600.00
176,600.00
6,593,700
Jan 7, 2026
173,100.00
179,500.00
168,600.00
179,000.00
179,000.00
7,674,800
Jan 6, 2026
173,600.00
176,000.00
171,400.00
173,100.00
173,100.00
7,681,000
Jan 5, 2026
169,600.00
174,500.00
166,800.00
173,100.00
173,100.00
6,644,800
Jan 2, 2026
169,600.00
169,600.00
169,600.00
169,600.00
169,600.00
-
Jan 1, 2026
169,600.00
169,600.00
169,600.00
169,600.00
169,600.00
-
Dec 31, 2025
163,000.00
172,000.00
158,800.00
169,600.00
169,600.00
9,438,700
Dec 30, 2025
159,700.00
163,000.00
151,600.00
163,000.00
163,000.00
8,091,800
Dec 29, 2025
155,000.00
159,900.00
155,000.00
159,700.00
159,700.00
6,667,000
Dec 26, 2025
147,000.00
155,200.00
147,000.00
155,000.00
155,000.00
15,336,300
Dec 25, 2025
174,000.00
176,600.00
164,000.00
169,800.00
169,800.00
8,749,100
Dec 24, 2025
174,000.00
176,600.00
164,000.00
169,800.00
169,800.00
8,749,100
Dec 23, 2025
165,000.00
169,900.00
163,000.00
169,900.00
169,900.00
6,615,800
Dec 22, 2025
153,800.00
158,800.00
151,800.00
158,800.00
158,800.00
4,500,800
Dec 19, 2025
142,700.00
152,100.00
142,000.00
148,500.00
148,500.00
12,784,300
Dec 18, 2025
143,700.00
146,800.00
142,600.00
142,900.00
142,900.00
2,867,800
Dec 17, 2025
143,700.00
146,800.00
142,600.00
142,900.00
142,900.00
2,867,800
Dec 16, 2025
142,900.00
149,300.00
140,400.00
142,900.00
142,900.00
5,330,200
Dec 15, 2025
143,800.00
147,000.00
140,000.00
142,900.00
142,900.00
5,214,800
Dec 12, 2025
147,800.00
147,800.00
140,000.00
144,000.00
144,000.00
4,622,400
Dec 11, 2025
143,000.00
147,600.00
138,400.00
146,000.00
146,000.00
7,957,600
Dec 10, 2025
160,000.00
160,000.00
148,800.00
148,800.00
148,800.00
6,592,900
Dec 9, 2025
163,300.00
163,300.00
153,000.00
160,000.00
160,000.00
12,839,300
Dec 8, 2025
152,000.00
152,700.00
149,100.00
152,700.00
152,700.00
4,606,600
Dec 5, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
142,800.00
142,800.00
139,400.00
142,800.00
142,800.00
7,001,500
Dec 4, 2025
139,450.00
139,450.00
134,600.00
134,700.00
134,700.00
6,657,400
Dec 3, 2025
139,450.00
139,450.00
134,600.00
134,700.00
134,700.00
6,657,400
Dec 2, 2025
135,000.00
138,750.00
131,500.00
137,500.00
137,500.00
8,187,000
Dec 1, 2025
133,050.00
139,300.00
133,000.00
134,950.00
134,950.00
9,001,200
Nov 28, 2025
124,100.00
131,400.00
124,100.00
130,200.00
130,200.00
7,689,600
Nov 27, 2025
123,100.00
126,550.00
122,700.00
124,000.00
124,000.00
4,696,000
Nov 26, 2025
123,500.00
123,500.00
118,750.00
122,500.00
122,500.00
8,393,600
Nov 25, 2025
121,500.00
124,400.00
120,000.00
121,500.00
121,500.00
6,851,000
Nov 24, 2025
114,650.00
121,950.00
114,650.00
119,750.00
119,750.00
6,406,000
Nov 21, 2025
113,100.00
115,550.00
111,000.00
114,850.00
114,850.00
5,556,800
Nov 20, 2025
110,450.00
115,000.00
110,000.00
114,000.00
114,000.00
5,657,200
Nov 19, 2025
110,000.00
112,500.00
109,500.00
110,250.00
110,250.00
4,657,800
Nov 18, 2025
108,500.00
110,500.00
107,750.00
110,000.00
110,000.00
6,054,400
Nov 17, 2025
106,000.00
110,550.00
106,000.00
108,500.00
108,500.00
7,779,600
Nov 14, 2025
105,400.00
105,650.00
104,050.00
105,500.00
105,500.00
4,166,200
Nov 13, 2025
105,000.00
107,900.00
104,600.00
105,600.00
105,600.00
6,123,000
Nov 12, 2025
99,800.00
105,600.00
99,800.00
105,600.00
105,600.00
7,770,200
Nov 11, 2025
99,500.00
101,950.00
99,350.00
100,500.00
100,500.00
8,452,600
Nov 10, 2025
99,400.00
102,000.00
96,650.00
99,500.00
99,500.00
5,571,600
Nov 7, 2025
102,500.00
103,950.00
99,850.00
99,850.00
99,850.00
7,403,400
Nov 6, 2025
103,000.00
105,750.00
101,900.00
103,900.00
103,900.00
9,210,400
Nov 5, 2025
99,000.00
102,450.00
98,050.00
100,500.00
100,500.00
5,028,200
Nov 4, 2025
99,000.00
102,450.00
98,050.00
100,500.00
100,500.00
5,028,200
Nov 3, 2025
95,550.00
99,750.00
93,000.00
97,700.00
97,700.00
7,254,000
Oct 31, 2025
105,250.00
105,900.00
100,750.00
102,050.00
102,050.00
7,545,000
Oct 30, 2025
109,500.00
109,500.00
105,950.00
106,000.00
106,000.00
5,478,400
