Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	190.97	192.79	190.62	191.74	471,875	-0.05(-0.03%)
Dec 28, 2023	192.71	192.71	191.19	191.79	442,988	-0.14(-0.07%)
Dec 27, 2023	191.27	192.58	191.11	191.93	469,911	+0.65(+0.34%)
Dec 26, 2023	191.33	192.69	191.15	191.28	420,588	+0.49(+0.25%)
Dec 22, 2023	189.58	190.91	189.03	190.80	617,209	+2.11(+1.12%)
Dec 21, 2023	187.43	188.94	186.82	188.69	607,530	+3.06(+1.65%)
Dec 20, 2023	187.82	188.81	185.62	185.63	633,816	-2.19(-1.17%)
Dec 19, 2023	188.52	189.38	187.68	187.83	1,598,174	+0.80(+0.43%)
Dec 18, 2023	187.87	188.19	186.30	187.02	1,003,175	-0.59(-0.31%)
Dec 15, 2023	186.09	189.26	185.63	187.61	1,640,004	-0.15(-0.08%)
Dec 14, 2023	184.11	188.85	184.02	187.76	1,422,287	+6.41(+3.53%)
Dec 13, 2023	180.34	181.91	178.35	181.35	1,019,572	+1.05(+0.58%)
Dec 12, 2023	179.64	180.80	179.21	180.30	852,789	+0.44(+0.25%)
Dec 11, 2023	178.75	180.29	178.67	179.85	1,541,736	+1.82(+1.02%)
Dec 08, 2023	175.17	178.74	175.17	178.03	1,417,917	+1.96(+1.11%)
Dec 07, 2023	173.24	176.13	172.88	176.07	1,164,049	+3.92(+2.28%)
Dec 06, 2023	171.44	173.46	171.15	172.15	1,500,507	+0.57(+0.33%)
Dec 05, 2023	170.28	173.92	169.41	171.57	2,011,963	+5.76(+3.48%)
Dec 04, 2023	165.80	167.42	164.67	165.81	1,953,037	-4.10(-2.41%)
Dec 01, 2023	168.82	170.63	167.82	169.91	1,440,573	+1.05(+0.62%)
Nov 30, 2023	165.27	169.04	165.16	168.85	2,216,646	+2.62(+1.58%)
Nov 29, 2023	165.96	166.87	165.26	166.23	1,343,150	+1.34(+0.81%)
Nov 28, 2023	166.07	166.27	163.80	164.89	986,766	-1.26(-0.76%)
Nov 27, 2023	165.34	166.76	165.16	166.16	873,397	+0.85(+0.51%)
Nov 24, 2023	164.88	166.16	164.88	165.31	337,798	+0.52(+0.32%)
Nov 22, 2023	162.99	165.55	162.51	164.78	897,456	+0.52(+0.32%)
Nov 21, 2023	163.11	164.62	162.81	164.26	914,164	+0.87(+0.53%)
Nov 20, 2023	163.25	163.65	161.84	163.40	1,151,284	-0.67(-0.41%)
Nov 17, 2023	162.78	164.30	162.47	164.06	869,571	+1.40(+0.86%)
Nov 16, 2023	160.67	162.69	160.67	162.67	1,295,801	+1.28(+0.79%)
Nov 15, 2023	162.53	164.29	160.87	161.38	1,117,170	-1.03(-0.64%)
Nov 14, 2023	160.25	164.81	160.25	162.42	1,151,415	+4.25(+2.69%)
Nov 13, 2023	156.89	158.54	156.89	158.17	642,483	+0.55(+0.35%)
Nov 10, 2023	154.55	157.71	154.13	157.62	926,280	+3.08(+2.00%)
Nov 09, 2023	155.28	156.24	153.96	154.54	1,265,784	+0.34(+0.22%)
Nov 08, 2023	152.46	154.42	152.37	154.20	1,448,373	-0.11(-0.07%)
Nov 07, 2023	154.14	154.76	153.55	154.31	727,802	-0.28(-0.18%)
Nov 06, 2023	154.80	155.25	153.68	154.59	626,814	-0.41(-0.27%)
Nov 03, 2023	154.50	156.79	154.50	155.00	768,086	+1.28(+0.83%)
Nov 02, 2023	154.25	155.25	153.14	153.72	1,107,048	+2.36(+1.56%)
Nov 01, 2023	147.49	151.50	146.92	151.36	1,817,284	+3.34(+2.26%)
Oct 31, 2023	145.54	148.38	145.48	148.02	2,355,559	-3.54(-2.33%)
Oct 30, 2023	150.09	152.35	149.99	151.56	986,608	+2.04(+1.36%)
Oct 27, 2023	150.95	151.55	148.93	149.52	733,765	-0.88(-0.58%)
Oct 26, 2023	149.73	151.50	149.43	150.40	1,364,499	+0.41(+0.28%)
Oct 25, 2023	150.10	150.71	149.12	149.98	989,446	-0.66(-0.44%)
Oct 24, 2023	150.71	151.41	150.03	150.64	1,015,189	+0.50(+0.34%)
Oct 23, 2023	151.77	152.24	149.94	150.14	843,295	-1.04(-0.68%)
Oct 20, 2023	153.08	153.64	150.96	151.18	908,008	-1.86(-1.22%)
Oct 19, 2023	156.09	156.89	152.62	153.04	1,517,399	-4.47(-2.84%)
Oct 18, 2023	163.60	163.60	157.37	157.51	1,196,377	-7.64(-4.62%)
Oct 17, 2023	160.72	166.29	160.72	165.15	1,255,687	+3.25(+2.01%)
Oct 16, 2023	163.98	164.13	160.47	161.90	1,892,805	-3.41(-2.06%)
Oct 13, 2023	166.74	168.36	164.90	165.31	2,167,422	-0.58(-0.35%)
Oct 12, 2023	167.94	168.58	164.45	165.89	1,517,418	-1.22(-0.73%)
Oct 11, 2023	164.29	167.27	164.05	167.11	1,102,005	+2.69(+1.64%)
Oct 10, 2023	164.47	167.23	164.00	164.42	1,748,985	+0.36(+0.22%)
Oct 09, 2023	160.30	164.16	159.66	164.06	1,481,013	+3.24(+2.02%)
Oct 06, 2023	158.74	161.78	158.74	160.81	1,583,050	+1.95(+1.23%)
Oct 05, 2023	159.09	160.54	158.34	158.86	1,176,645	+0.68(+0.43%)
Oct 04, 2023	156.02	158.40	155.76	158.18	1,367,218	+1.39(+0.89%)
Oct 03, 2023	159.46	160.01	155.91	156.79	1,520,784	-2.83(-1.78%)
Oct 02, 2023	160.35	161.53	158.61	159.63	1,193,888	-1.10(-0.68%)
Sep 29, 2023	164.07	164.07	160.43	160.72	1,645,476	-3.45(-2.10%)
Sep 28, 2023	160.31	166.39	160.31	164.17	1,715,709	+4.52(+2.83%)
Sep 27, 2023	156.21	160.33	155.79	159.65	1,991,606	+5.00(+3.24%)
Sep 26, 2023	153.16	155.25	151.45	154.65	2,752,606	+6.98(+4.73%)
Sep 25, 2023	146.39	147.72	146.91	147.67	1,255,103	+0.54(+0.36%)
Sep 22, 2023	146.31	147.69	146.06	147.13	1,007,069	+0.58(+0.39%)
Sep 21, 2023	147.90	148.07	145.99	146.55	965,827	-2.35(-1.58%)
Sep 20, 2023	150.88	151.88	148.87	148.90	1,085,929	-1.54(-1.03%)
Sep 19, 2023	151.52	151.52	149.26	150.44	1,030,711	+0.21(+0.14%)
Sep 18, 2023	150.14	151.51	149.65	150.24	683,729	+0.23(+0.16%)
Sep 15, 2023	150.95	151.47	149.85	150.00	2,056,668	-1.74(-1.15%)
Sep 14, 2023	150.42	151.79	150.42	151.74	690,385	+1.23(+0.82%)
Sep 13, 2023	150.58	151.93	149.88	150.51	761,885	-0.36(-0.24%)
Sep 12, 2023	151.37	152.74	150.42	150.87	521,976	-1.61(-1.06%)
Sep 11, 2023	150.99	152.66	150.92	152.49	611,460	+2.04(+1.36%)
Sep 08, 2023	151.07	151.52	150.00	150.44	709,906	+0.39(+0.26%)
Sep 07, 2023	151.58	151.63	149.64	150.05	1,088,050	-2.46(-1.61%)
Sep 06, 2023	153.98	154.23	151.38	152.51	932,678	-1.35(-0.88%)
Sep 05, 2023	156.61	156.94	152.93	153.86	853,848	-4.67(-2.95%)
Sep 01, 2023	159.70	160.15	157.78	158.53	1,049,145	+0.66(+0.41%)
Aug 31, 2023	159.68	160.26	157.79	157.88	1,178,376	-1.02(-0.64%)
Aug 30, 2023	157.12	159.27	156.81	158.90	593,234	+2.89(+1.85%)
Aug 29, 2023	153.78	156.01	153.07	156.00	692,897	+2.05(+1.33%)
Aug 28, 2023	153.18	155.13	153.16	153.95	448,505	+1.21(+0.79%)
Aug 25, 2023	151.88	153.24	150.95	152.74	793,390	+1.29(+0.85%)
Aug 24, 2023	153.82	154.65	151.39	151.45	658,204	-2.59(-1.68%)
Aug 23, 2023	151.12	154.04	150.56	154.04	574,811	+2.50(+1.65%)
Aug 22, 2023	152.54	152.91	151.38	151.54	731,010	+0.51(+0.34%)
Aug 21, 2023	151.72	152.45	149.82	151.03	821,071	-0.73(-0.48%)
Aug 18, 2023	150.89	151.92	150.12	151.76	1,054,431	-0.23(-0.15%)
Aug 17, 2023	155.20	156.17	151.63	152.00	578,634	-3.44(-2.21%)
Aug 16, 2023	156.48	158.08	154.85	155.44	625,208	-1.18(-0.76%)
Aug 15, 2023	157.55	158.24	155.62	156.62	834,909	-1.08(-0.69%)
Aug 14, 2023	155.27	157.86	155.02	157.70	1,153,358	+1.39(+0.89%)
Aug 11, 2023	155.21	156.62	154.81	156.32	567,520	+1.20(+0.77%)
Aug 10, 2023	156.13	157.98	154.86	155.11	615,229	-0.27(-0.18%)
Aug 09, 2023	157.16	157.16	155.31	155.39	652,919	-1.67(-1.06%)
Aug 08, 2023	156.82	157.27	155.10	157.06	644,041	-0.75(-0.48%)
Aug 07, 2023	156.89	158.72	156.46	157.81	808,290	+2.68(+1.73%)
Aug 04, 2023	155.95	156.97	154.82	155.13	694,248	+0.05(+0.03%)
Aug 03, 2023	154.54	155.99	153.81	155.08	835,289	-1.03(-0.66%)
Aug 02, 2023	156.46	157.21	155.68	156.11	989,518	-2.40(-1.52%)
Aug 01, 2023	156.01	158.87	155.94	158.51	800,513	+0.58(+0.36%)
Jul 31, 2023	156.48	157.94	156.14	157.94	920,065	+0.66(+0.42%)
Jul 28, 2023	158.11	158.50	156.34	157.27	1,046,825	-1.08(-0.68%)
Jul 27, 2023	158.30	160.18	157.35	158.35	1,043,923	+1.32(+0.84%)
Jul 26, 2023	156.35	157.52	155.73	157.03	1,163,045	-0.28(-0.18%)
Jul 25, 2023	155.78	157.41	155.49	157.31	1,080,124	+1.37(+0.88%)
Jul 24, 2023	154.30	156.35	154.17	155.94	941,709	+1.64(+1.06%)
Jul 21, 2023	154.57	154.63	152.93	154.30	788,248	+0.62(+0.40%)
Jul 20, 2023	154.25	154.62	152.96	153.69	1,055,294	-0.63(-0.41%)
Jul 19, 2023	154.93	155.17	153.28	154.32	1,100,184	-0.94(-0.60%)
Jul 18, 2023	155.93	156.40	154.85	155.26	889,583	-0.67(-0.43%)
Jul 17, 2023	156.29	157.18	155.86	155.93	1,323,109	-1.28(-0.81%)
Jul 14, 2023	158.95	159.08	156.74	157.22	814,126	-1.12(-0.71%)
Jul 13, 2023	158.50	158.74	156.94	158.34	921,366	+1.28(+0.81%)
Jul 12, 2023	157.37	157.93	156.21	157.06	1,288,992	+2.13(+1.37%)
Jul 11, 2023	152.52	155.37	152.47	154.93	1,348,307	+3.25(+2.15%)
Jul 10, 2023	151.19	152.53	150.83	151.67	973,468	+0.41(+0.27%)
Jul 07, 2023	148.08	151.66	147.81	151.26	1,695,996	+3.22(+2.17%)
Jul 06, 2023	151.25	151.46	147.21	148.05	1,519,314	-4.67(-3.06%)
Jul 05, 2023	152.68	153.40	152.18	152.72	1,138,767	-0.94(-0.61%)
Jul 03, 2023	153.03	153.99	151.84	153.66	591,332	-0.07(-0.04%)
Jun 30, 2023	154.35	154.93	153.59	153.73	1,222,233	+1.14(+0.75%)
Jun 29, 2023	150.26	152.79	150.07	152.58	1,285,252	+2.04(+1.36%)
Jun 28, 2023	151.22	152.04	149.87	150.54	1,370,942	+0.05(+0.03%)
Jun 27, 2023	148.86	150.92	148.77	150.49	1,069,936	+3.23(+2.20%)
Jun 26, 2023	145.93	148.55	145.91	147.26	1,114,591	+0.07(+0.05%)
Jun 23, 2023	148.08	149.57	145.15	147.19	13,622,800	-2.20(-1.47%)
Jun 22, 2023	148.87	150.23	147.79	149.39	2,045,333	+0.07(+0.05%)
Jun 21, 2023	147.18	149.96	146.74	149.32	1,741,110	+2.54(+1.73%)
Jun 20, 2023	145.18	147.01	144.85	146.78	1,580,970	-0.85(-0.58%)
Jun 16, 2023	146.88	148.63	146.23	147.63	2,171,357	-0.79(-0.53%)
Jun 15, 2023	146.19	148.72	145.59	148.42	1,221,045	+12.10(+8.87%)
May 08, 2023	135.18	136.98	134.87	136.32	831,181	+1.27(+0.94%)
May 05, 2023	134.16	135.31	134.12	135.05	830,346	+1.77(+1.33%)
May 04, 2023	136.20	136.44	132.74	133.28	872,327	-1.76(-1.30%)
May 03, 2023	134.69	136.32	129.62	135.04	1,156,741	+1.06(+0.79%)
May 02, 2023	135.03	135.10	133.19	133.99	1,458,854	-3.50(-2.55%)
May 01, 2023	137.05	138.26	136.45	137.49	1,313,298	+1.17(+0.86%)
Apr 28, 2023	135.41	137.07	135.41	136.32	1,321,881	+2.55(+1.90%)
Apr 27, 2023	130.44	133.81	130.26	133.78	1,314,316	+4.22(+3.26%)
Apr 26, 2023	130.30	131.24	129.52	129.56	1,331,821	-1.33(-1.01%)
Apr 25, 2023	132.01	132.40	130.47	130.88	1,353,461	-2.65(-1.99%)
Apr 24, 2023	132.92	134.61	132.73	133.53	1,176,326	+0.99(+0.75%)
Apr 21, 2023	131.99	132.80	131.36	132.55	1,315,255	+0.73(+0.55%)
Apr 20, 2023	128.87	132.89	128.85	131.82	2,125,123	+2.64(+2.05%)
Apr 19, 2023	126.65	129.84	126.57	129.18	1,145,059	+0.80(+0.63%)
Apr 18, 2023	127.28	128.42	126.87	128.37	1,117,163	+1.22(+0.96%)
Apr 17, 2023	125.93	127.15	125.93	127.15	1,217,369	+1.67(+1.33%)
Apr 14, 2023	124.54	126.12	124.54	125.48	1,153,021	+1.11(+0.89%)
Apr 13, 2023	122.74	124.79	122.15	124.37	1,041,804	+0.96(+0.78%)
Apr 12, 2023	124.46	124.52	122.60	123.41	1,060,827	+1.44(+1.18%)
Apr 11, 2023	121.90	122.74	121.74	121.97	1,054,209	+0.78(+0.65%)
Apr 10, 2023	120.19	121.51	119.75	121.18	658,548	+0.44(+0.36%)
Apr 06, 2023	119.75	120.87	119.24	120.75	1,175,793	+0.20(+0.17%)
Apr 05, 2023	122.28	122.50	119.76	120.54	1,820,512	-3.60(-2.90%)
Apr 04, 2023	128.86	129.00	123.60	124.14	1,237,016	-4.41(-3.43%)
Apr 03, 2023	129.29	130.04	128.03	128.56	1,098,278	-0.92(-0.71%)
Mar 31, 2023	128.20	129.56	127.52	129.48	1,557,618	+2.16(+1.70%)
Mar 30, 2023	128.37	128.63	127.17	127.32	1,055,789	-0.10(-0.08%)
Mar 29, 2023	127.90	128.11	126.60	127.42	936,846	+1.13(+0.90%)
Mar 28, 2023	126.48	128.39	126.13	126.28	917,647	+0.50(+0.40%)
Mar 27, 2023	125.43	126.24	124.91	125.78	1,076,245	+0.45(+0.36%)
Mar 24, 2023	125.19	125.60	123.42	125.33	1,011,468	-1.46(-1.15%)
Mar 23, 2023	126.40	128.28	125.67	126.80	1,534,312	+0.67(+0.53%)
Mar 22, 2023	128.14	129.60	126.00	126.13	888,124	-3.18(-2.46%)
Mar 21, 2023	129.24	129.84	128.14	129.31	1,100,327	+2.37(+1.87%)
Mar 20, 2023	125.34	127.93	125.27	126.94	1,031,498	+2.67(+2.15%)
Mar 17, 2023	125.00	125.85	123.56	124.27	2,009,769	-0.93(-0.74%)
Mar 16, 2023	123.36	126.16	123.03	125.20	1,464,876	+1.61(+1.30%)
Mar 15, 2023	125.79	126.31	121.91	123.59	2,175,402	-4.97(-3.87%)
Mar 14, 2023	127.65	130.37	126.87	128.56	1,615,581	-0.07(-0.05%)
Mar 13, 2023	127.17	131.28	126.94	128.63	2,764,100	-0.70(-0.54%)
Mar 10, 2023	132.00	132.15	128.21	129.33	1,531,301	-2.07(-1.58%)
Mar 09, 2023	133.62	134.26	131.23	131.40	1,006,013	-2.75(-2.05%)
Mar 08, 2023	133.14	134.58	133.07	134.15	1,231,435	+1.63(+1.23%)
Mar 07, 2023	133.12	135.20	131.51	132.52	2,757,218	-5.03(-3.66%)
Mar 06, 2023	137.19	139.09	136.49	137.55	2,228,313	-1.32(-0.95%)
Mar 03, 2023	139.30	139.58	138.08	138.87	1,728,352	+0.36(+0.26%)
Mar 02, 2023	137.65	139.17	136.82	138.52	1,386,875	-0.06(-0.04%)
Mar 01, 2023	138.27	138.75	137.09	138.57	1,881,060	+0.53(+0.38%)
Feb 28, 2023	137.73	139.39	137.61	138.05	2,175,128	-0.16(-0.12%)
Feb 27, 2023	137.12	138.89	137.12	138.21	1,365,093	+1.92(+1.41%)
Feb 24, 2023	135.51	136.97	134.97	136.29	1,241,632	-2.28(-1.65%)
Feb 23, 2023	137.93	138.61	136.34	138.57	858,840	+1.55(+1.13%)
Feb 22, 2023	137.05	137.44	135.85	137.02	989,000	-0.58(-0.42%)
Feb 21, 2023	139.21	139.45	136.94	137.60	1,264,900	-4.22(-2.98%)
Feb 17, 2023	141.41	142.19	140.44	141.82	962,351	-0.32(-0.22%)
Feb 16, 2023	141.70	143.28	140.67	142.14	1,328,600	-1.19(-0.83%)
Feb 15, 2023	139.30	143.51	139.23	143.33	1,242,255	+2.09(+1.48%)
Feb 14, 2023	140.36	141.54	139.25	141.24	1,055,654	+0.37(+0.26%)
Feb 13, 2023	139.12	141.54	138.97	140.87	973,954	+2.57(+1.86%)
Feb 10, 2023	137.23	138.65	136.49	138.30	1,108,091	+0.22(+0.16%)
Feb 09, 2023	139.13	140.73	138.08	138.08	1,326,131	-0.28(-0.20%)
Feb 08, 2023	139.89	140.24	137.44	138.35	846,340	-1.42(-1.01%)
Feb 07, 2023	137.78	140.02	137.25	139.77	1,114,675	+1.46(+1.05%)
Feb 06, 2023	140.31	140.46	137.57	138.32	996,376	-3.23(-2.28%)
Feb 03, 2023	139.73	142.28	139.71	141.54	1,366,967	-1.08(-0.76%)
Feb 02, 2023	140.42	142.63	139.65	142.63	2,008,889	+4.28(+3.10%)
Feb 01, 2023	136.00	138.98	134.44	138.34	1,530,887	+1.98(+1.45%)
Jan 31, 2023	133.38	136.53	132.68	136.36	1,254,694	+2.67(+2.00%)
Jan 30, 2023	134.84	135.19	133.67	133.69	778,738	-0.74(-0.55%)
Jan 27, 2023	132.61	135.15	132.19	134.43	655,373	+0.65(+0.49%)
Jan 26, 2023	133.56	134.38	132.29	133.78	719,801	+1.50(+1.14%)
Jan 25, 2023	130.94	132.98	130.60	132.27	620,304	-0.44(-0.33%)
Jan 24, 2023	132.15	133.18	131.28	132.71	789,326	-0.11(-0.08%)
Jan 23, 2023	131.25	133.24	131.02	132.82	1,037,301	+0.61(+0.46%)
Jan 20, 2023	128.47	132.20	128.47	132.20	1,239,329	+2.67(+2.06%)
Jan 19, 2023	130.81	130.81	128.54	129.53	1,152,223	-2.63(-1.99%)
Jan 18, 2023	134.14	135.14	131.87	132.17	1,360,563	-0.41(-0.31%)
Jan 17, 2023	132.67	134.43	131.97	132.58	1,545,361	-0.66(-0.50%)
Jan 13, 2023	130.88	133.77	130.76	133.24	1,172,520	+0.54(+0.40%)
Jan 12, 2023	132.10	133.78	130.70	132.70	1,120,213	+1.68(+1.28%)
Jan 11, 2023	130.26	131.39	128.84	131.03	2,476,753	-2.57(-1.92%)
Jan 10, 2023	133.31	134.47	133.03	133.59	1,274,371	+0.33(+0.25%)
Jan 09, 2023	134.67	136.00	133.03	133.26	2,730,066	-1.19(-0.88%)
Jan 06, 2023	130.39	134.45	129.85	134.45	2,283,799	+5.71(+4.44%)
Jan 05, 2023	125.46	128.78	124.82	128.74	2,475,389	+2.28(+1.80%)
Jan 04, 2023	125.36	127.13	125.05	126.46	1,924,151	+3.25(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ferguson Plc (NY: FERG )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Ferguson Plc (NY: FERG )

Historical Prices

Sections

Services

Contact Information