Skip to main content

Ferguson Plc (NY: FERG )

201.47 -6.13 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 161.27 162.71 160.49 162.59 20,022 -0.14(-0.08%)
Dec 30, 2021 162.77 163.07 162.15 162.72 27,439 +0.21(+0.13%)
Dec 29, 2021 162.49 163.17 161.57 162.52 29,660 -1.31(-0.80%)
Dec 28, 2021 163.36 165.64 160.85 163.83 32,225 +1.20(+0.74%)
Dec 27, 2021 160.83 162.98 160.79 162.63 18,926 +3.18(+2.00%)
Dec 23, 2021 158.53 159.70 158.28 159.45 39,113 +1.10(+0.69%)
Dec 22, 2021 156.55 158.53 156.55 158.36 40,383 +4.94(+3.22%)
Dec 21, 2021 153.73 154.02 151.77 153.42 90,992 +1.22(+0.80%)
Dec 20, 2021 152.46 153.11 151.48 152.19 90,077 +1.53(+1.02%)
Dec 17, 2021 153.18 153.65 150.66 150.66 85,539 -4.18(-2.70%)
Dec 16, 2021 153.73 155.53 153.55 154.84 37,665 +1.18(+0.77%)
Dec 15, 2021 150.80 153.66 150.34 153.66 90,477 +4.65(+3.12%)
Dec 14, 2021 149.77 150.21 148.72 149.01 60,618 -1.12(-0.75%)
Dec 13, 2021 149.86 151.08 149.28 150.14 56,667 +0.87(+0.58%)
Dec 10, 2021 149.24 149.55 148.62 149.27 71,237 +0.79(+0.53%)
Dec 09, 2021 147.71 149.19 147.56 148.48 49,371 +1.59(+1.08%)
Dec 08, 2021 147.63 147.63 146.60 146.89 28,230 -0.67(-0.45%)
Dec 07, 2021 144.97 147.58 144.97 147.56 25,297 +8.22(+5.90%)
Dec 06, 2021 139.27 139.64 138.24 139.34 14,212 -0.43(-0.31%)
Dec 03, 2021 140.61 140.61 138.54 139.78 13,876 -1.02(-0.72%)
Dec 02, 2021 140.34 141.44 140.17 140.79 13,632 +1.73(+1.24%)
Dec 01, 2021 141.05 142.12 139.01 139.06 21,628 +0.91(+0.66%)
Nov 30, 2021 140.20 140.73 140.09 138.15 39,910 -1.69(-1.21%)
Nov 29, 2021 139.55 140.16 138.83 139.85 21,170 +0.57(+0.41%)
Nov 26, 2021 140.43 140.51 138.24 139.28 10,733 -4.36(-3.04%)
Nov 24, 2021 142.61 143.67 142.03 143.64 10,768 -0.47(-0.33%)
Nov 23, 2021 145.46 145.46 143.32 144.11 12,731 -2.70(-1.84%)
Nov 22, 2021 147.68 148.07 146.30 146.81 20,859 +0.45(+0.31%)
Nov 19, 2021 147.98 147.98 145.90 146.36 19,823 -1.92(-1.30%)
Nov 18, 2021 147.39 148.36 148.13 148.28 13,113 +2.17(+1.48%)
Nov 17, 2021 145.88 146.43 145.42 146.11 14,616 +1.45(+1.00%)
Nov 16, 2021 143.64 145.49 143.64 144.66 11,376 +1.43(+1.00%)
Nov 15, 2021 143.59 144.56 143.23 143.23 11,097 -1.31(-0.91%)
Nov 12, 2021 142.90 144.78 142.69 144.54 13,883 +3.31(+2.34%)
Nov 11, 2021 141.12 141.80 140.80 141.24 13,554 +1.52(+1.09%)
Nov 10, 2021 140.20 139.56 139.71 11,327 -0.83(-0.59%)
Nov 09, 2021 141.41 141.41 140.03 140.55 10,412 -0.28(-0.20%)
Nov 08, 2021 140.03 140.93 139.78 140.83 8,453 +2.10(+1.52%)
Nov 05, 2021 138.68 139.00 137.75 138.72 10,714 -0.23(-0.16%)
Nov 04, 2021 139.63 139.85 138.70 138.95 12,883 -0.13(-0.09%)
Nov 03, 2021 139.55 139.55 137.96 139.08 19,217 -0.27(-0.20%)
Nov 02, 2021 138.59 139.89 138.59 139.35 20,295 +0.55(+0.40%)
Nov 01, 2021 137.87 139.42 137.05 138.80 12,486 +1.75(+1.28%)
Oct 29, 2021 136.57 136.86 136.06 137.05 14,526 -0.46(-0.34%)
Oct 28, 2021 136.04 138.15 136.04 137.51 12,922 +3.40(+2.54%)
Oct 27, 2021 133.79 134.65 133.10 134.11 12,835 +0.72(+0.54%)
Oct 26, 2021 133.74 133.39 16,599 +1.64(+1.25%)
Oct 25, 2021 131.84 132.17 131.32 131.75 31,124 -1.14(-0.86%)
Oct 22, 2021 132.43 133.12 132.06 132.88 14,380 +0.45(+0.34%)
Oct 21, 2021 131.74 132.69 131.41 132.43 16,465 +0.69(+0.53%)
Oct 20, 2021 130.61 131.89 129.82 131.74 28,482 +1.70(+1.31%)
Oct 19, 2021 129.18 130.60 128.77 130.04 18,942 +0.78(+0.61%)
Oct 18, 2021 128.31 129.38 127.87 129.26 18,171 -0.34(-0.26%)
Oct 15, 2021 128.87 129.94 128.55 129.59 11,885 +2.68(+2.11%)
Oct 14, 2021 126.50 127.26 126.18 126.92 15,300 +1.45(+1.15%)
Oct 13, 2021 125.13 125.59 124.62 125.47 14,049 +0.99(+0.80%)
Oct 12, 2021 124.46 124.63 123.34 124.47 13,445 +0.51(+0.41%)
Oct 11, 2021 124.35 124.91 123.93 123.97 13,567 -2.61(-2.06%)
Oct 08, 2021 126.71 126.97 126.21 126.58 10,551 +1.10(+0.88%)
Oct 07, 2021 124.84 125.85 124.39 125.48 17,664 +0.24(+0.19%)
Oct 06, 2021 124.06 125.36 123.34 125.24 14,538 -1.49(-1.18%)
Oct 05, 2021 125.68 127.06 125.58 126.73 17,441 +2.76(+2.22%)
Oct 04, 2021 124.13 124.82 122.94 123.98 13,786 +0.59(+0.48%)
Oct 01, 2021 123.85 124.16 122.67 123.39 21,563 -0.63(-0.51%)
Sep 30, 2021 125.08 125.29 122.93 124.02 20,000 -0.63(-0.51%)
Sep 29, 2021 124.45 124.90 124.04 124.65 17,691 +0.98(+0.79%)
Sep 28, 2021 123.23 123.90 122.23 123.67 28,765 -5.00(-3.89%)
Sep 27, 2021 127.65 128.68 127.65 128.68 12,985 -0.86(-0.67%)
Sep 24, 2021 128.25 129.67 128.01 129.54 18,761 -0.81(-0.62%)
Sep 23, 2021 130.01 131.11 130.01 130.35 15,931 +1.95(+1.52%)
Sep 22, 2021 126.84 129.50 126.63 128.39 31,025 +1.88(+1.48%)
Sep 21, 2021 126.62 126.80 125.74 126.52 18,589 +0.70(+0.56%)
Sep 20, 2021 125.91 126.40 124.64 125.82 21,313 -2.71(-2.11%)
Sep 17, 2021 130.74 130.91 127.69 128.53 25,353 -2.87(-2.18%)
Sep 16, 2021 130.14 131.91 130.14 131.40 61,657 +1.53(+1.18%)
Sep 15, 2021 129.31 129.87 129.14 129.87 10,539 +0.80(+0.62%)
Sep 14, 2021 130.62 130.62 128.80 129.07 33,567 -1.75(-1.34%)
Sep 13, 2021 130.97 131.46 130.17 130.82 17,918 +0.74(+0.57%)
Sep 10, 2021 130.70 130.70 129.90 130.08 12,694 +0.07(+0.05%)
Sep 09, 2021 129.35 130.71 129.08 130.01 9,668 +0.76(+0.59%)
Sep 08, 2021 129.07 129.86 128.22 129.25 27,507 -2.05(-1.56%)
Sep 07, 2021 131.56 132.15 130.99 131.30 10,791 +0.37(+0.28%)
Sep 03, 2021 130.19 131.61 129.82 130.93 14,485 -0.33(-0.25%)
Sep 02, 2021 129.95 131.26 129.95 131.26 11,225 +1.63(+1.26%)
Sep 01, 2021 129.53 129.79 129.10 129.63 11,295 +1.22(+0.95%)
Aug 31, 2021 127.63 128.57 127.47 128.41 17,239 +2.17(+1.72%)
Aug 30, 2021 126.07 126.47 124.99 126.24 16,827 +0.83(+0.66%)
Aug 27, 2021 124.44 125.64 124.42 125.42 16,978 +0.21(+0.17%)
Aug 26, 2021 124.93 125.24 124.22 125.20 13,608 +0.06(+0.05%)
Aug 25, 2021 124.46 125.14 124.23 125.14 11,648 +1.03(+0.83%)
Aug 24, 2021 123.56 124.24 123.23 124.11 14,241 -0.97(-0.77%)
Aug 23, 2021 124.22 125.36 123.83 125.08 19,732 +1.28(+1.03%)
Aug 20, 2021 122.55 123.53 122.55 123.80 15,088 +1.17(+0.96%)
Aug 19, 2021 121.58 122.72 121.58 122.62 13,167 -0.55(-0.45%)
Aug 18, 2021 123.93 124.06 123.18 123.18 13,643 -0.63(-0.51%)
Aug 17, 2021 124.78 124.78 123.19 123.81 20,791 -2.82(-2.23%)
Aug 16, 2021 126.24 126.73 125.94 126.62 11,815 -0.11(-0.09%)
Aug 13, 2021 127.02 127.23 126.44 126.74 18,882 +0.42(+0.33%)
Aug 12, 2021 125.81 126.88 125.64 126.32 17,695 +1.21(+0.97%)
Aug 11, 2021 125.03 125.12 124.30 125.11 8,345 +1.08(+0.87%)
Aug 10, 2021 124.64 124.64 123.58 124.04 15,354 -0.10(-0.08%)
Aug 09, 2021 124.31 124.59 123.58 124.14 16,534 -1.56(-1.24%)
Aug 06, 2021 126.59 126.60 125.22 125.69 7,472 -0.92(-0.72%)
Aug 05, 2021 126.21 126.35 125.34 126.61 13,066 +1.62(+1.29%)
Aug 04, 2021 126.43 126.53 124.72 124.99 16,545 -0.44(-0.35%)
Aug 03, 2021 125.17 125.74 124.94 125.43 11,817 +1.40(+1.13%)
Aug 02, 2021 124.50 124.52 123.55 124.04 15,547 -0.45(-0.36%)
Jul 30, 2021 125.05 125.46 124.16 124.49 26,495 -0.40(-0.32%)
Jul 29, 2021 125.42 125.77 124.70 124.89 14,848 -0.15(-0.12%)
Jul 28, 2021 124.70 125.67 124.22 125.04 14,238 -0.66(-0.52%)
Jul 27, 2021 125.65 125.78 124.97 125.70 27,810 -0.81(-0.64%)
Jul 26, 2021 127.05 127.17 126.10 126.51 22,012 -0.84(-0.66%)
Jul 23, 2021 126.87 127.42 126.43 127.34 27,210 +1.20(+0.95%)
Jul 22, 2021 126.67 126.92 125.80 126.14 23,590 +1.23(+0.98%)
Jul 21, 2021 124.14 125.35 123.90 124.92 21,462 +1.20(+0.97%)
Jul 20, 2021 121.98 123.72 121.86 123.72 23,882 +1.85(+1.52%)
Jul 19, 2021 122.48 122.77 120.71 121.87 30,214 -3.70(-2.95%)
Jul 16, 2021 125.94 125.94 125.07 125.57 40,270 -1.33(-1.04%)
Jul 15, 2021 126.72 127.47 125.41 126.89 73,986 -0.67(-0.53%)
Jul 14, 2021 129.11 129.11 127.51 127.57 22,644 -1.12(-0.87%)
Jul 13, 2021 129.14 129.85 128.61 128.69 36,487 -0.45(-0.35%)
Jul 12, 2021 128.45 129.39 128.35 129.14 33,921 +1.74(+1.37%)
Jul 09, 2021 126.50 127.88 126.50 127.40 13,445 +2.44(+1.95%)
Jul 08, 2021 125.05 125.53 124.07 124.96 42,046 -2.50(-1.96%)
Jul 07, 2021 126.09 127.78 125.87 127.46 43,155 +2.30(+1.84%)
Jul 06, 2021 126.26 126.87 124.37 125.16 45,297 -0.28(-0.22%)
Jul 02, 2021 124.80 125.75 124.35 125.43 71,465 +1.05(+0.84%)
Jul 01, 2021 124.16 124.53 123.82 124.39 28,583 +0.35(+0.28%)
Jun 30, 2021 124.74 125.92 123.11 124.04 28,693 -0.84(-0.67%)
Jun 29, 2021 124.55 126.22 124.39 124.87 18,913 +1.17(+0.95%)
Jun 28, 2021 123.88 124.22 123.23 123.70 57,288 -0.08(-0.06%)
Jun 25, 2021 123.91 124.25 123.07 123.78 20,576 +1.48(+1.21%)
Jun 24, 2021 122.99 122.99 121.64 122.30 18,843 +0.36(+0.29%)
Jun 23, 2021 123.06 123.09 121.69 121.94 12,696 -0.99(-0.80%)
Jun 22, 2021 121.94 123.60 121.68 122.93 47,174 -0.06(-0.05%)
Jun 21, 2021 120.80 123.39 120.47 122.99 41,698 +3.77(+3.16%)
Jun 18, 2021 120.20 121.08 118.88 119.22 49,673 -2.91(-2.38%)
Jun 17, 2021 121.58 122.76 121.40 122.13 26,542 -2.15(-1.73%)
Jun 16, 2021 124.84 125.79 123.75 124.28 49,785 +0.76(+0.62%)
Jun 15, 2021 123.57 124.69 123.09 123.51 23,582 +2.44(+2.02%)
Jun 14, 2021 121.13 121.40 120.17 121.07 16,477 +0.67(+0.55%)
Jun 11, 2021 120.51 121.18 119.90 120.40 23,051 -0.70(-0.58%)
Jun 10, 2021 121.21 122.41 120.34 121.11 33,504 -1.37(-1.12%)
Jun 09, 2021 122.15 123.24 121.56 122.47 43,175 -2.29(-1.84%)
Jun 08, 2021 124.76 125.97 124.08 124.77 30,976 +0.52(+0.42%)
Jun 07, 2021 124.50 124.84 123.74 124.25 15,331 -0.27(-0.21%)
Jun 04, 2021 123.47 124.70 123.46 124.52 15,683 +1.23(+1.00%)
Jun 03, 2021 122.80 123.28 122.47 123.28 47,217 +1.38(+1.13%)
Jun 02, 2021 121.22 122.26 120.76 121.91 23,145 +0.52(+0.43%)
Jun 01, 2021 121.72 121.77 120.79 121.39 27,053 +0.52(+0.43%)
May 28, 2021 121.58 121.66 120.51 120.87 21,751 -0.76(-0.62%)
May 27, 2021 121.60 122.02 121.19 121.63 33,603 +0.75(+0.62%)
May 26, 2021 121.67 121.67 120.54 120.88 12,520 -1.09(-0.90%)
May 25, 2021 122.36 122.65 121.64 121.98 24,414 -0.63(-0.51%)
May 24, 2021 122.35 122.67 121.77 122.61 14,541 +0.35(+0.28%)
May 21, 2021 122.31 122.82 121.91 122.26 33,391 +0.71(+0.58%)
May 20, 2021 120.00 122.21 119.99 121.55 39,068 +2.54(+2.14%)
May 19, 2021 119.03 119.84 118.49 119.01 52,560 +2.50(+2.14%)
May 18, 2021 116.93 117.42 116.15 116.51 18,758 +0.67(+0.58%)
May 17, 2021 115.58 116.23 115.27 115.84 19,525 -0.63(-0.54%)
May 14, 2021 115.82 116.79 115.32 116.47 14,313 +1.32(+1.14%)
May 13, 2021 114.76 116.10 113.95 115.16 46,442 +0.69(+0.61%)
May 12, 2021 116.17 116.78 114.01 114.47 29,705 -0.01(-0.01%)
May 11, 2021 114.68 115.68 114.36 114.47 34,432 -3.66(-3.10%)
May 10, 2021 118.56 119.38 117.67 118.14 41,500 +0.27(+0.23%)
May 07, 2021 116.53 117.87 116.24 117.87 16,478 +1.41(+1.21%)
May 06, 2021 115.38 116.47 114.86 116.46 19,772 +1.13(+0.98%)
May 05, 2021 114.97 115.65 114.52 115.33 24,784 +2.55(+2.26%)
May 04, 2021 112.03 112.93 111.66 112.78 37,749 -1.89(-1.65%)
May 03, 2021 113.14 114.73 113.14 114.67 13,202 +2.22(+1.98%)
Apr 30, 2021 112.68 113.27 112.11 112.45 80,435 -1.68(-1.47%)
Apr 29, 2021 113.78 114.32 113.31 114.13 29,514 +0.60(+0.52%)
Apr 28, 2021 113.04 113.89 113.04 113.53 37,561 -0.04(-0.03%)
Apr 27, 2021 112.94 114.15 112.85 113.57 41,035 -0.93(-0.81%)
Apr 26, 2021 114.06 114.79 113.71 114.50 30,247 -0.17(-0.15%)
Apr 23, 2021 114.43 114.94 113.95 114.67 9,674 +0.76(+0.66%)
Apr 22, 2021 114.59 114.92 113.66 113.91 13,255 -0.63(-0.55%)
Apr 21, 2021 113.39 114.90 113.39 114.55 12,319 -0.19(-0.17%)
Apr 20, 2021 115.13 115.37 114.33 114.74 14,581 -1.44(-1.24%)
Apr 19, 2021 116.35 116.57 115.97 116.18 36,568 +1.06(+0.92%)
Apr 16, 2021 114.06 115.41 114.06 115.12 12,487 +2.26(+2.00%)
Apr 15, 2021 111.79 113.26 111.75 112.86 15,057 +1.20(+1.07%)
Apr 14, 2021 111.58 111.90 111.15 111.67 21,924 -0.54(-0.48%)
Apr 13, 2021 112.45 112.83 111.90 112.21 44,984 -0.39(-0.35%)
Apr 12, 2021 112.79 113.19 112.14 112.60 25,668 -0.49(-0.43%)
Apr 09, 2021 113.77 114.19 112.85 113.09 24,411 +0.30(+0.27%)
Apr 08, 2021 112.82 113.76 112.55 112.78 23,539 +1.14(+1.02%)
Apr 07, 2021 111.98 112.27 111.22 111.65 27,547 +0.30(+0.27%)
Apr 06, 2021 111.02 111.50 110.95 111.34 34,269 -1.40(-1.25%)
Apr 05, 2021 111.21 112.86 111.06 112.75 14,794 +2.29(+2.08%)
Apr 01, 2021 109.78 110.80 109.36 110.46 72,111 +3.67(+3.44%)
Mar 31, 2021 106.23 106.99 106.09 106.78 29,069 -1.16(-1.07%)
Mar 30, 2021 106.76 108.14 106.65 107.94 49,484 -0.52(-0.48%)
Mar 29, 2021 108.82 108.95 108.09 108.46 37,253 +0.17(+0.16%)
Mar 26, 2021 105.66 108.29 105.48 108.29 44,436 +2.64(+2.50%)
Mar 25, 2021 103.75 105.82 103.73 105.65 44,189 +4.53(+4.48%)
Mar 24, 2021 100.42 102.22 100.30 101.11 47,765 -6.08(-5.67%)
Mar 23, 2021 101.14 107.19 101.09 107.19 50,527 +5.33(+5.24%)
Mar 22, 2021 102.35 102.53 101.70 101.86 15,234 +0.20(+0.19%)
Mar 19, 2021 102.07 102.20 101.46 101.66 12,847 -1.82(-1.76%)
Mar 18, 2021 103.94 104.71 102.89 103.48 19,846 -3.06(-2.88%)
Mar 17, 2021 107.53 107.88 105.48 106.55 35,614 -1.61(-1.49%)
Mar 16, 2021 108.44 108.77 107.06 108.16 25,039 -0.28(-0.26%)
Mar 15, 2021 107.43 108.44 106.31 108.44 32,333 +1.73(+1.62%)
Mar 12, 2021 105.92 107.07 105.92 106.71 26,396 -0.31(-0.29%)
Mar 11, 2021 106.17 107.05 106.17 107.02 30,400 +3.77(+3.65%)
Mar 10, 2021 104.53 106.17 102.99 103.25 52,700 -1.50(-1.43%)
Mar 09, 2021 100.26 105.81 100.26 104.75 30,950 +2.45(+2.39%)
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.