EIDP, Inc. USD 4.50 Cum Pfd Registered Shs (CTA-PB) NYSE
67.50
-0.45(-0.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
67.50
-0.45(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 67.34 | 67.5 | 67.5 | 68.5 | 67.21 | 2,913 |
| April 01, 2026 | 67.75 | 67.95 | 67.95 | 68.2 | 67.52 | 3,675 |
| March 31, 2026 | 68.13 | 67.27 | 67.27 | 68.13 | 67.27 | 9,172 |
| March 30, 2026 | 68.4 | 68.19 | 68.19 | 68.6 | 68.06 | 1,707 |
| March 27, 2026 | 68.35 | 68.18 | 68.18 | 68.35 | 68.15 | 1,832 |
| March 26, 2026 | 68.8 | 68.34 | 68.34 | 68.8 | 68.07 | 4,984 |
| March 25, 2026 | 68.7 | 68.32 | 68.32 | 68.72 | 68.32 | 2,657 |
| March 24, 2026 | 68.4 | 68.58 | 68.58 | 68.85 | 68.4 | 2,809 |
| March 23, 2026 | 68.1 | 68.23 | 68.23 | 68.4 | 68.03 | 1,349 |
| March 20, 2026 | 68.04 | 68 | 68 | 68.04 | 68 | 2,442 |
| March 19, 2026 | 68.48 | 68.4 | 68.4 | 68.48 | 68.38 | 1,850 |
| March 18, 2026 | 68.48 | 68.24 | 68.24 | 69 | 68 | 2,223 |
| March 17, 2026 | 68.05 | 68.2 | 68.2 | 68.25 | 68 | 7,907 |
| March 16, 2026 | 67.57 | 0 | 0 | 69.39 | 0 | 3,421 |
| March 13, 2026 | 68.2 | 0 | 0 | 68.2 | 0 | 3,711 |
| March 12, 2026 | 68.1 | 67.86 | 67.86 | 68.5 | 67.86 | 4,643 |
| March 11, 2026 | 68.4 | 68.32 | 68.32 | 68.48 | 68.16 | 2,822 |
| March 10, 2026 | 68.34 | 68.22 | 68.22 | 68.34 | 68.12 | 1,295 |
| March 09, 2026 | 68.2 | 68.2 | 68.2 | 68.3 | 68.1 | 7,407 |
| March 06, 2026 | 68.2 | 68.06 | 68.06 | 68.6 | 68.06 | 2,751 |
| March 05, 2026 | 68.2 | 68.44 | 68.44 | 68.63 | 68.11 | 4,198 |
| March 04, 2026 | 68.5 | 68.64 | 68.64 | 68.64 | 68.27 | 3,416 |
| March 03, 2026 | 68.45 | 68.5 | 68.5 | 68.5 | 68.24 | 2,751 |
| March 02, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.02 | 629 |
| February 27, 2026 | 68.75 | 68.27 | 68.27 | 68.95 | 68.01 | 12,624 |
| February 26, 2026 | 69.2 | 68.6 | 68.6 | 69.2 | 68.39 | 5,310 |
| February 25, 2026 | 68.47 | 69.17 | 69.17 | 69.47 | 68.47 | 8,821 |
| February 24, 2026 | 68.54 | 68.42 | 68.42 | 68.54 | 68.42 | 802 |
| February 23, 2026 | 68.61 | 68.55 | 68.55 | 68.61 | 68.15 | 2,038 |
| February 20, 2026 | 68.52 | 68.64 | 0 | 68.69 | 68.13 | 5,915 |
| February 19, 2026 | 68.21 | 68.38 | 0 | 68.38 | 67.97 | 2,674 |
| February 18, 2026 | 68.18 | 68.55 | 0 | 68.74 | 67.97 | 4,087 |
| February 17, 2026 | 68.28 | 68.42 | 0 | 68.54 | 68 | 3,311 |
| February 13, 2026 | 68.1 | 67.9 | 0 | 68.25 | 67.66 | 1,917 |
| February 12, 2026 | 67.76 | 67.88 | 0 | 68.28 | 67.75 | 2,535 |
| February 11, 2026 | 67.68 | 68 | 0 | 68.17 | 67.68 | 1,742 |
| February 10, 2026 | 67.78 | 67.85 | 0 | 68.33 | 67.78 | 3,011 |
| February 09, 2026 | 67.76 | 67.97 | 0 | 67.99 | 67.76 | 815 |
| February 06, 2026 | 67.89 | 67.89 | 0 | 67.89 | 67.89 | 286 |
| February 05, 2026 | 67.92 | 67.89 | 0 | 67.94 | 67.51 | 7,773 |
| February 04, 2026 | 67.55 | 67.94 | 0 | 67.94 | 67.5 | 4,333 |
| February 03, 2026 | 68 | 67.98 | 0 | 68.1 | 67.9 | 2,000 |
| February 02, 2026 | 67.89 | 68.04 | 0 | 68.1 | 67.84 | 2,142 |
| January 30, 2026 | 68.09 | 68.25 | 0 | 68.46 | 68 | 5,375 |
| January 29, 2026 | 68.11 | 68.09 | 0 | 68.25 | 67.55 | 4,106 |
| January 28, 2026 | 67.85 | 68.4 | 0 | 68.47 | 67.77 | 2,485 |
| January 27, 2026 | 68.04 | 67.92 | 0 | 68.15 | 67.84 | 2,584 |
| January 26, 2026 | 68.05 | 67.92 | 0 | 68.21 | 67.8 | 12,639 |
| January 23, 2026 | 68.62 | 68.09 | 0 | 68.62 | 67.66 | 5,480 |
| January 22, 2026 | 68.45 | 68.45 | 0 | 68.68 | 68.27 | 1,780 |
| January 21, 2026 | 68 | 68.77 | 0 | 68.77 | 68 | 976 |
| January 20, 2026 | 67.8 | 67.54 | 0 | 68.3 | 67.54 | 3,890 |
| January 16, 2026 | 68.28 | 68.35 | 0 | 68.4 | 68.2 | 2,158 |
| January 15, 2026 | 68.1 | 68.18 | 0 | 68.18 | 68.05 | 4,616 |
| January 14, 2026 | 68.22 | 68.2 | 0 | 68.22 | 68 | 843 |
| January 13, 2026 | 67.76 | 67.96 | 0 | 68.25 | 67.76 | 4,884 |
| January 12, 2026 | 67.39 | 67.75 | 0 | 67.76 | 67.25 | 5,050 |
| January 09, 2026 | 67.34 | 67.74 | 0 | 67.79 | 67 | 3,768 |
| January 08, 2026 | 67.96 | 67.49 | 0 | 67.96 | 67 | 1,772 |
| January 07, 2026 | 68.79 | 68.68 | 0 | 68.79 | 68.32 | 1,793 |