Skip to main content

Ferguson Plc (NY: FERG )

190.94 -1.10 (-0.57%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 164.64 168.40 164.53 168.22 2,225,081 +2.61(+1.58%)
Nov 29, 2023 165.33 166.24 164.64 165.60 1,348,261 +1.34(+0.81%)
Nov 28, 2023 165.44 165.64 163.18 164.27 990,521 -1.26(-0.76%)
Nov 27, 2023 164.71 166.13 164.54 165.53 876,720 +0.84(+0.51%)
Nov 24, 2023 164.26 165.53 164.25 164.68 339,083 +0.52(+0.32%)
Nov 22, 2023 162.37 164.93 161.89 164.16 900,871 +0.52(+0.32%)
Nov 21, 2023 162.49 164.00 162.20 163.64 917,643 +0.86(+0.53%)
Nov 20, 2023 162.63 163.03 161.22 162.78 1,155,665 -0.67(-0.41%)
Nov 17, 2023 162.17 163.68 161.85 163.44 872,880 +1.39(+0.86%)
Nov 16, 2023 160.06 162.07 160.06 162.05 1,300,732 +1.28(+0.79%)
Nov 15, 2023 161.91 163.67 160.26 160.77 1,121,421 -1.03(-0.64%)
Nov 14, 2023 159.64 164.19 159.64 161.80 1,155,796 +4.23(+2.69%)
Nov 13, 2023 156.30 157.94 156.30 157.57 644,928 +0.55(+0.35%)
Nov 10, 2023 153.96 157.11 153.54 157.02 929,804 +3.07(+2.00%)
Nov 09, 2023 154.70 155.65 153.38 153.95 1,270,600 +0.33(+0.22%)
Nov 08, 2023 151.88 153.83 151.79 153.62 1,453,884 -0.11(-0.07%)
Nov 07, 2023 153.56 154.18 152.97 153.72 730,572 -0.28(-0.18%)
Nov 06, 2023 154.22 154.66 153.10 154.00 629,200 -0.41(-0.27%)
Nov 03, 2023 153.91 156.20 153.91 154.41 771,009 +1.28(+0.83%)
Nov 02, 2023 153.66 154.66 152.56 153.13 1,111,261 +2.35(+1.56%)
Nov 01, 2023 146.93 150.93 146.36 150.79 1,824,200 +3.33(+2.26%)
Oct 31, 2023 144.99 147.81 144.93 147.46 2,364,523 -3.53(-2.33%)
Oct 30, 2023 149.52 151.77 149.42 150.99 990,362 +2.03(+1.36%)
Oct 27, 2023 150.38 150.97 148.36 148.95 736,557 -0.87(-0.58%)
Oct 26, 2023 149.16 150.92 148.86 149.83 1,369,692 +0.41(+0.28%)
Oct 25, 2023 149.53 150.14 148.55 149.41 993,211 -0.66(-0.44%)
Oct 24, 2023 150.14 150.84 149.46 150.07 1,019,052 +0.50(+0.33%)
Oct 23, 2023 151.19 151.66 149.38 149.57 846,504 -1.03(-0.68%)
Oct 20, 2023 152.50 153.05 150.39 150.60 911,463 -1.86(-1.22%)
Oct 19, 2023 155.50 156.30 152.04 152.46 1,523,173 -4.46(-2.84%)
Oct 18, 2023 162.98 162.98 156.78 156.91 1,200,930 -7.61(-4.62%)
Oct 17, 2023 160.11 165.66 160.11 164.52 1,260,466 +3.24(+2.01%)
Oct 16, 2023 163.35 163.51 159.86 161.28 1,900,008 -3.40(-2.06%)
Oct 13, 2023 166.10 167.72 164.28 164.68 2,175,670 -0.58(-0.35%)
Oct 12, 2023 167.30 167.94 163.83 165.26 1,523,192 -1.22(-0.73%)
Oct 11, 2023 163.67 166.63 163.42 166.48 1,106,199 +2.68(+1.64%)
Oct 10, 2023 163.85 166.59 163.38 163.80 1,755,640 +0.36(+0.22%)
Oct 09, 2023 159.69 163.54 159.06 163.43 1,486,649 +3.23(+2.02%)
Oct 06, 2023 158.14 161.17 158.14 160.20 1,589,074 +1.94(+1.23%)
Oct 05, 2023 158.49 159.93 157.74 158.26 1,181,122 +0.68(+0.43%)
Oct 04, 2023 155.43 157.80 155.17 157.58 1,372,421 +1.38(+0.88%)
Oct 03, 2023 158.86 159.40 155.31 156.20 1,526,571 -2.82(-1.78%)
Oct 02, 2023 159.74 160.92 158.01 159.02 1,198,431 -1.09(-0.68%)
Sep 29, 2023 163.45 163.45 159.82 160.11 1,651,738 -3.44(-2.10%)
Sep 28, 2023 159.71 165.75 159.71 163.55 1,722,238 +4.51(+2.83%)
Sep 27, 2023 155.62 159.72 155.20 159.04 1,999,185 +4.99(+3.24%)
Sep 26, 2023 152.58 154.66 150.88 154.06 2,763,081 +6.95(+4.73%)
Sep 25, 2023 145.83 147.16 146.35 147.11 1,259,879 +0.53(+0.37%)
Sep 22, 2023 145.75 147.13 145.50 146.57 1,010,901 +0.57(+0.39%)
Sep 21, 2023 147.34 147.50 145.43 146.00 969,503 -2.34(-1.57%)
Sep 20, 2023 150.31 151.30 148.31 148.33 1,090,061 -1.54(-1.03%)
Sep 19, 2023 150.94 150.94 148.69 149.87 1,034,634 +0.20(+0.14%)
Sep 18, 2023 149.57 150.93 149.08 149.67 686,331 +0.23(+0.16%)
Sep 15, 2023 150.38 150.89 149.28 149.43 2,064,495 -1.73(-1.15%)
Sep 14, 2023 149.85 151.22 149.85 151.17 693,012 +1.23(+0.82%)
Sep 13, 2023 150.01 151.35 149.31 149.94 764,784 -0.36(-0.24%)
Sep 12, 2023 150.80 152.16 149.85 150.30 523,962 -1.61(-1.06%)
Sep 11, 2023 150.42 152.08 150.34 151.91 613,786 +2.03(+1.36%)
Sep 08, 2023 150.50 150.94 149.43 149.87 712,608 +0.39(+0.26%)
Sep 07, 2023 151.00 151.06 149.07 149.48 1,092,190 -2.45(-1.61%)
Sep 06, 2023 153.40 153.65 150.81 151.94 936,227 -1.34(-0.88%)
Sep 05, 2023 156.01 156.35 152.35 153.28 857,097 -4.65(-2.95%)
Sep 01, 2023 159.09 159.54 157.18 157.93 1,053,138 +0.65(+0.41%)
Aug 31, 2023 159.07 159.66 157.19 157.28 1,182,860 -1.01(-0.64%)
Aug 30, 2023 156.52 158.66 156.22 158.29 595,492 +2.88(+1.85%)
Aug 29, 2023 153.19 155.42 152.49 155.41 695,534 +2.04(+1.33%)
Aug 28, 2023 152.60 154.54 152.58 153.37 450,212 +1.21(+0.79%)
Aug 25, 2023 151.30 152.66 150.38 152.16 796,409 +1.28(+0.85%)
Aug 24, 2023 153.24 154.07 150.82 150.88 660,708 -2.58(-1.68%)
Aug 23, 2023 150.54 153.46 149.99 153.46 576,998 +2.49(+1.65%)
Aug 22, 2023 151.97 152.32 150.81 150.96 733,792 +0.51(+0.34%)
Aug 21, 2023 151.15 151.87 149.25 150.46 824,196 -0.73(-0.48%)
Aug 18, 2023 150.32 151.34 149.55 151.19 1,058,443 -0.23(-0.15%)
Aug 17, 2023 154.61 155.58 151.06 151.42 580,836 -3.43(-2.21%)
Aug 16, 2023 155.89 157.49 154.26 154.85 627,587 -1.18(-0.76%)
Aug 15, 2023 156.95 157.64 155.03 156.03 838,087 -1.08(-0.69%)
Aug 14, 2023 154.68 157.26 154.43 157.10 1,157,747 +1.38(+0.89%)
Aug 11, 2023 154.62 156.03 154.23 155.72 569,680 +1.20(+0.77%)
Aug 10, 2023 155.54 157.38 154.27 154.53 617,571 -0.27(-0.18%)
Aug 09, 2023 156.56 156.56 154.72 154.80 655,404 -1.66(-1.06%)
Aug 08, 2023 156.23 156.68 154.52 156.46 646,492 -0.75(-0.48%)
Aug 07, 2023 156.30 158.12 155.86 157.21 811,366 +2.67(+1.73%)
Aug 04, 2023 155.36 156.37 154.24 154.54 696,890 +0.05(+0.03%)
Aug 03, 2023 153.95 155.40 153.23 154.50 838,468 -1.02(-0.66%)
Aug 02, 2023 155.87 156.61 155.09 155.52 993,283 -2.39(-1.52%)
Aug 01, 2023 155.42 158.26 155.35 157.91 803,559 +0.57(+0.36%)
Jul 31, 2023 155.89 157.34 155.55 157.34 923,566 +0.66(+0.42%)
Jul 28, 2023 157.51 157.89 155.74 156.68 1,050,808 -1.07(-0.68%)
Jul 27, 2023 157.70 159.57 156.75 157.75 1,047,896 +1.31(+0.84%)
Jul 26, 2023 155.76 156.93 155.14 156.43 1,167,471 -0.28(-0.18%)
Jul 25, 2023 155.19 156.81 154.90 156.72 1,084,235 +1.36(+0.88%)
Jul 24, 2023 153.72 155.76 153.58 155.35 945,292 +1.64(+1.06%)
Jul 21, 2023 153.98 154.05 152.35 153.72 791,248 +0.61(+0.40%)
Jul 20, 2023 153.67 154.03 152.38 153.10 1,059,309 -0.63(-0.41%)
Jul 19, 2023 154.34 154.58 152.69 153.74 1,104,371 -0.94(-0.60%)
Jul 18, 2023 155.33 155.81 154.26 154.67 892,968 -0.67(-0.43%)
Jul 17, 2023 155.69 156.58 155.27 155.34 1,328,144 -1.28(-0.81%)
Jul 14, 2023 158.35 158.47 156.14 156.62 817,224 -1.12(-0.71%)
Jul 13, 2023 157.90 158.14 156.35 157.74 924,872 +1.28(+0.81%)
Jul 12, 2023 156.77 157.33 155.62 156.46 1,293,897 +2.12(+1.37%)
Jul 11, 2023 151.95 154.78 151.89 154.34 1,353,438 +3.24(+2.15%)
Jul 10, 2023 150.61 151.96 150.26 151.10 977,173 +0.41(+0.27%)
Jul 07, 2023 147.52 151.09 147.25 150.69 1,702,450 +3.20(+2.17%)
Jul 06, 2023 150.68 150.88 146.65 147.49 1,525,096 -4.65(-3.06%)
Jul 05, 2023 152.10 152.82 151.60 152.14 1,143,101 -0.94(-0.61%)
Jul 03, 2023 152.45 153.41 151.27 153.07 593,582 -0.07(-0.04%)
Jun 30, 2023 153.77 154.34 153.01 153.14 1,226,884 +1.14(+0.75%)
Jun 29, 2023 149.69 152.21 149.50 152.00 1,290,143 +2.03(+1.36%)
Jun 28, 2023 150.65 151.47 149.30 149.97 1,376,159 +0.05(+0.03%)
Jun 27, 2023 148.29 150.34 148.21 149.92 1,074,008 +3.22(+2.20%)
Jun 26, 2023 145.38 147.99 145.35 146.70 1,118,832 +0.07(+0.05%)
Jun 23, 2023 147.52 149.01 144.60 146.63 13,674,641 -2.19(-1.47%)
Jun 22, 2023 148.31 149.66 147.23 148.82 2,053,116 +0.07(+0.05%)
Jun 21, 2023 146.62 149.39 146.18 148.75 1,747,735 +2.53(+1.73%)
Jun 20, 2023 144.62 146.46 144.31 146.22 1,586,986 -0.85(-0.58%)
Jun 16, 2023 146.32 148.07 145.67 147.07 2,179,620 -0.79(-0.53%)
Jun 15, 2023 145.64 148.16 145.03 147.86 1,225,691 +12.05(+8.87%)
May 08, 2023 134.67 136.46 134.36 135.81 834,344 +1.26(+0.94%)
May 05, 2023 133.65 134.79 133.61 134.54 833,505 +1.77(+1.33%)
May 04, 2023 135.68 135.92 132.24 132.78 875,646 -1.76(-1.30%)
May 03, 2023 134.18 135.81 129.13 134.53 1,161,143 +1.05(+0.79%)
May 02, 2023 134.51 134.59 132.69 133.48 1,464,406 -3.49(-2.55%)
May 01, 2023 136.53 137.74 135.93 136.97 1,318,295 +1.17(+0.86%)
Apr 28, 2023 134.90 136.55 134.90 135.81 1,326,911 +2.54(+1.90%)
Apr 27, 2023 129.94 133.31 129.76 133.27 1,319,318 +4.21(+3.26%)
Apr 26, 2023 129.81 130.74 129.03 129.06 1,336,890 -1.32(-1.01%)
Apr 25, 2023 131.51 131.90 129.97 130.38 1,358,611 -2.64(-1.99%)
Apr 24, 2023 132.42 134.10 132.23 133.03 1,180,803 +0.98(+0.75%)
Apr 21, 2023 131.48 132.29 130.86 132.04 1,320,260 +0.72(+0.55%)
Apr 20, 2023 128.38 132.39 128.36 131.32 2,133,210 +2.63(+2.05%)
Apr 19, 2023 126.17 129.35 126.09 128.69 1,149,416 +0.80(+0.63%)
Apr 18, 2023 126.80 127.94 126.39 127.89 1,121,414 +1.22(+0.96%)
Apr 17, 2023 125.46 126.67 125.46 126.67 1,222,002 +1.67(+1.33%)
Apr 14, 2023 124.07 125.64 124.07 125.00 1,157,409 +1.11(+0.90%)
Apr 13, 2023 122.28 124.32 121.69 123.89 1,045,769 +0.95(+0.78%)
Apr 12, 2023 123.99 124.05 122.14 122.94 1,064,864 +1.44(+1.18%)
Apr 11, 2023 121.44 122.28 121.28 121.50 1,058,220 +0.78(+0.65%)
Apr 10, 2023 119.74 121.05 119.30 120.72 661,054 +0.43(+0.36%)
Apr 06, 2023 119.30 120.41 118.78 120.29 1,180,268 +0.20(+0.17%)
Apr 05, 2023 121.82 122.03 119.30 120.08 1,827,440 -3.59(-2.90%)
Apr 04, 2023 128.37 128.51 123.13 123.67 1,241,723 -4.40(-3.43%)
Apr 03, 2023 128.80 129.55 127.54 128.07 1,102,458 -0.92(-0.71%)
Mar 31, 2023 127.71 129.07 127.04 128.99 1,563,545 +2.15(+1.70%)
Mar 30, 2023 127.89 128.15 126.69 126.84 1,059,807 -0.10(-0.08%)
Mar 29, 2023 127.42 127.63 126.12 126.93 940,411 +1.13(+0.90%)
Mar 28, 2023 126.00 127.90 125.65 125.80 921,139 +0.50(+0.40%)
Mar 27, 2023 124.96 125.77 124.44 125.30 1,080,341 +0.44(+0.36%)
Mar 24, 2023 124.72 125.12 122.95 124.86 1,015,317 -1.46(-1.15%)
Mar 23, 2023 125.92 127.79 125.20 126.31 1,540,150 +0.66(+0.53%)
Mar 22, 2023 127.66 129.11 125.53 125.65 891,504 -3.17(-2.46%)
Mar 21, 2023 128.75 129.34 127.66 128.82 1,104,514 +2.36(+1.87%)
Mar 20, 2023 124.87 127.44 124.79 126.46 1,035,423 +2.66(+2.15%)
Mar 17, 2023 124.53 125.38 123.09 123.80 2,017,417 -0.93(-0.74%)
Mar 16, 2023 122.89 125.68 122.56 124.72 1,470,450 +1.60(+1.30%)
Mar 15, 2023 125.31 125.83 121.44 123.12 2,183,680 -4.95(-3.87%)
Mar 14, 2023 127.17 129.88 126.39 128.08 1,621,729 -0.07(-0.05%)
Mar 13, 2023 126.69 130.79 126.45 128.14 2,774,619 -0.70(-0.54%)
Mar 10, 2023 131.50 131.65 127.72 128.84 1,537,128 -2.06(-1.57%)
Mar 09, 2023 133.12 133.75 130.73 130.90 1,009,842 -2.74(-2.05%)
Mar 08, 2023 132.64 134.07 132.56 133.64 1,236,121 +1.62(+1.23%)
Mar 07, 2023 132.62 134.69 131.02 132.02 2,767,711 -5.01(-3.66%)
Mar 06, 2023 136.67 138.57 135.97 137.03 2,236,793 -1.32(-0.95%)
Mar 03, 2023 138.78 139.05 137.55 138.34 1,734,930 +0.35(+0.26%)
Mar 02, 2023 137.12 138.64 136.30 137.99 1,392,153 -0.06(-0.04%)
Mar 01, 2023 137.74 138.23 136.57 138.05 1,888,218 +0.53(+0.38%)
Feb 28, 2023 137.21 138.86 137.09 137.53 2,183,406 -0.16(-0.12%)
Feb 27, 2023 136.60 138.36 136.60 137.69 1,370,288 +1.91(+1.41%)
Feb 24, 2023 135.00 136.46 134.46 135.78 1,246,357 -2.27(-1.65%)
Feb 23, 2023 137.41 138.09 135.83 138.05 862,109 +1.55(+1.13%)
Feb 22, 2023 136.53 136.92 135.34 136.50 992,763 -0.57(-0.42%)
Feb 21, 2023 138.68 138.92 136.42 137.08 1,269,714 -4.21(-2.98%)
Feb 17, 2023 140.88 141.65 139.91 141.28 966,013 -0.31(-0.22%)
Feb 16, 2023 141.16 142.74 140.13 141.60 1,333,655 -1.18(-0.83%)
Feb 15, 2023 138.78 142.97 138.70 142.78 1,246,983 +2.08(+1.48%)
Feb 14, 2023 139.82 141.00 138.72 140.70 1,059,671 +0.37(+0.27%)
Feb 13, 2023 138.59 141.01 138.44 140.33 977,660 +2.56(+1.86%)
Feb 10, 2023 136.71 138.13 135.97 137.77 1,112,307 +0.22(+0.16%)
Feb 09, 2023 138.60 140.20 137.55 137.55 1,331,177 -0.28(-0.20%)
Feb 08, 2023 139.36 139.71 136.92 137.83 849,561 -1.41(-1.01%)
Feb 07, 2023 137.26 139.49 136.73 139.24 1,118,917 +1.45(+1.05%)
Feb 06, 2023 139.78 139.93 137.05 137.79 1,000,167 -3.22(-2.28%)
Feb 03, 2023 139.20 141.74 139.18 141.01 1,372,169 -1.08(-0.76%)
Feb 02, 2023 139.89 142.09 139.12 142.09 2,016,533 +4.27(+3.10%)
Feb 01, 2023 135.48 138.45 133.93 137.82 1,536,713 +1.98(+1.45%)
Jan 31, 2023 132.88 136.01 132.18 135.84 1,259,468 +2.66(+2.00%)
Jan 30, 2023 134.33 134.68 133.16 133.18 781,702 -0.74(-0.55%)
Jan 27, 2023 132.10 134.64 131.68 133.92 657,867 +0.65(+0.49%)
Jan 26, 2023 133.05 133.87 131.79 133.27 722,540 +1.50(+1.14%)
Jan 25, 2023 130.44 132.48 130.11 131.77 622,665 -0.44(-0.33%)
Jan 24, 2023 131.65 132.68 130.78 132.21 792,330 -0.10(-0.08%)
Jan 23, 2023 130.75 132.73 130.52 132.31 1,041,249 +0.61(+0.46%)
Jan 20, 2023 127.98 131.70 127.98 131.70 1,244,045 +2.66(+2.06%)
Jan 19, 2023 130.31 130.31 128.06 129.04 1,156,608 -2.62(-1.99%)
Jan 18, 2023 133.63 134.62 131.37 131.66 1,365,740 -0.41(-0.31%)
Jan 17, 2023 132.17 133.92 131.46 132.07 1,551,242 -0.66(-0.50%)
Jan 13, 2023 130.39 133.26 130.27 132.73 1,176,982 +0.53(+0.40%)
Jan 12, 2023 131.60 133.28 130.21 132.20 1,124,476 +1.67(+1.28%)
Jan 11, 2023 129.77 130.89 128.35 130.53 2,486,178 -2.56(-1.92%)
Jan 10, 2023 132.80 133.97 132.52 133.09 1,279,221 +0.33(+0.25%)
Jan 09, 2023 134.16 135.48 132.52 132.75 2,740,455 -1.18(-0.88%)
Jan 06, 2023 129.90 133.94 129.35 133.94 2,292,490 +5.69(+4.44%)
Jan 05, 2023 124.98 128.29 124.34 128.25 2,484,809 +2.27(+1.80%)
Jan 04, 2023 124.89 126.64 124.57 125.98 1,931,473 +3.23(+2.64%)
Jan 03, 2023 122.11 123.16 121.33 122.74 1,571,180 +1.57(+1.29%)
Dec 30, 2022 120.96 121.54 120.17 121.18 1,105,269 -0.52(-0.42%)
Dec 29, 2022 120.16 121.99 119.85 121.69 921,160 +2.67(+2.25%)
Dec 28, 2022 121.20 121.65 118.92 119.02 1,257,169 -1.72(-1.42%)
Dec 27, 2022 119.71 120.90 119.30 120.74 899,725 +1.57(+1.32%)
Dec 23, 2022 119.09 119.31 118.24 119.16 1,794,405 +0.01(+0.01%)
Dec 22, 2022 119.18 119.33 116.56 119.15 1,209,744 -1.18(-0.98%)
Dec 21, 2022 118.80 120.39 118.14 120.34 2,220,513 +1.07(+0.90%)
Dec 20, 2022 119.29 119.29 117.60 119.27 6,147,673 -0.40(-0.33%)
Dec 19, 2022 118.46 120.29 117.99 119.67 6,610,639 +1.01(+0.85%)
Dec 16, 2022 118.63 120.06 116.96 118.66 21,298,610 -2.20(-1.82%)
Dec 15, 2022 123.41 123.59 119.28 120.86 8,539,860 -3.41(-2.74%)
Dec 14, 2022 124.11 125.31 122.95 124.27 7,290,854 +0.78(+0.63%)
Dec 13, 2022 124.78 125.42 122.17 123.49 4,003,674 +1.94(+1.59%)
Dec 12, 2022 119.79 122.12 119.48 121.56 3,421,482 +1.49(+1.24%)
Dec 09, 2022 118.96 121.49 118.96 120.06 3,206,707 +0.98(+0.82%)
Dec 08, 2022 118.05 119.21 117.02 119.08 4,243,442 +2.43(+2.08%)
Dec 07, 2022 114.02 117.88 113.34 116.66 8,612,600 +1.35(+1.17%)
Dec 06, 2022 110.87 115.31 110.62 115.31 10,364,264 +6.07(+5.56%)
Dec 05, 2022 111.07 111.22 107.77 109.23 5,107,682 -0.94(-0.85%)
Dec 02, 2022 109.13 110.53 108.38 110.17 3,488,522 -1.58(-1.41%)
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.