Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 350.26 | 0.72 | 0.21% | 352.00 | 355.48 | 350.12 | 329,855 |
| Jan 16 2025 | 349.54 | 4.97 | 1.44% | 343.66 | 349.88 | 338.58 | 277,603 |
| Jan 15 2025 | 344.57 | 4.89 | 1.44% | 347.63 | 349.36 | 342.395 | 291,390 |
| Jan 14 2025 | 339.68 | 5.25 | 1.57% | 335.76 | 341.32 | 334.89 | 351,371 |
| Jan 13 2025 | 334.43 | 8.03 | 2.46% | 325.39 | 334.995 | 325.39 | 568,066 |
| Jan 10 2025 | 326.40 | 1.61 | 0.50% | 320.93 | 329.89 | 320.87 | 529,741 |
| Jan 08 2025 | 324.79 | -3.18 | -0.97% | 327.37 | 327.37 | 321.765 | 503,624 |
| Jan 07 2025 | 327.97 | -4.54 | -1.37% | 332.82 | 334.99 | 326.75 | 436,673 |
| Jan 06 2025 | 332.51 | -4.76 | -1.41% | 338.30 | 342.11 | 332.21 | 383,781 |
| Jan 03 2025 | 337.27 | 4.40 | 1.32% | 335.67 | 337.475 | 331.62 | 281,107 |
| Jan 02 2025 | 332.87 | -8.07 | -2.37% | 343.11 | 346.0475 | 331.31 | 407,771 |
| Dec 31 2024 | 340.94 | 1.62 | 0.48% | 340.68 | 343.85 | 339.78 | 248,231 |
| Dec 30 2024 | 339.32 | -5.78 | -1.67% | 343.42 | 344.41 | 337.58 | 284,710 |
| Dec 27 2024 | 345.10 | -4.78 | -1.37% | 347.01 | 349.86 | 342.405 | 249,543 |
| Dec 26 2024 | 349.88 | -1.77 | -0.50% | 349.47 | 350.51 | 345.08 | 399,303 |
| Dec 24 2024 | 351.65 | 3.81 | 1.10% | 346.80 | 351.82 | 345.7241 | 205,271 |
| Dec 23 2024 | 347.84 | -1.20 | -0.34% | 347.34 | 348.29 | 343.5001 | 340,762 |
| Dec 20 2024 | 349.04 | 8.10 | 2.38% | 342.80 | 350.975 | 340.75 | 814,575 |
| Dec 19 2024 | 340.94 | -2.79 | -0.81% | 343.69 | 345.61 | 340.00 | 455,091 |
| Dec 18 2024 | 343.73 | -14.82 | -4.13% | 358.16 | 360.565 | 342.61 | 465,608 |
| Dec 17 2024 | 358.55 | -3.80 | -1.05% | 360.50 | 363.67 | 357.66 | 299,657 |
| Dec 16 2024 | 362.35 | -0.60 | -0.17% | 361.41 | 366.475 | 359.66 | 342,977 |
| Dec 13 2024 | 362.95 | -6.59 | -1.78% | 369.00 | 369.285 | 360.207 | 361,204 |
| Dec 12 2024 | 369.54 | -6.12 | -1.63% | 373.03 | 375.00 | 365.5212 | 276,198 |
| Dec 11 2024 | 375.66 | 0.56 | 0.15% | 379.38 | 380.00 | 374.68 | 300,239 |
| Dec 10 2024 | 375.10 | -5.22 | -1.37% | 379.43 | 380.2942 | 371.64 | 310,091 |
| Dec 09 2024 | 380.32 | 7.39 | 1.98% | 376.17 | 380.815 | 374.23 | 318,065 |
| Dec 06 2024 | 372.93 | -1.42 | -0.38% | 375.59 | 378.815 | 372.68 | 327,912 |
| Dec 05 2024 | 374.35 | 0.39 | 0.10% | 373.37 | 380.75 | 370.34 | 308,203 |
| Dec 04 2024 | 373.96 | -2.38 | -0.63% | 376.56 | 378.04 | 368.96 | 285,873 |
| Dec 03 2024 | 376.34 | 0.37 | 0.10% | 377.41 | 379.46 | 374.6356 | 309,784 |
| Dec 02 2024 | 375.97 | -1.12 | -0.30% | 377.50 | 379.82 | 371.055 | 253,786 |
| Nov 29 2024 | 377.09 | 0.26 | 0.07% | 378.52 | 380.92 | 376.18 | 145,850 |
| Nov 27 2024 | 376.83 | -1.71 | -0.45% | 383.10 | 385.34 | 374.85 | 254,844 |
| Nov 26 2024 | 378.54 | -11.49 | -2.95% | 386.07 | 386.33 | 375.28 | 367,031 |
| Nov 25 2024 | 390.03 | 23.54 | 6.42% | 374.93 | 395.5971 | 374.93 | 733,860 |
| Nov 22 2024 | 366.49 | 2.13 | 0.58% | 367.95 | 371.93 | 365.31 | 337,270 |
| Nov 21 2024 | 364.36 | 3.38 | 0.94% | 362.97 | 368.40 | 362.52 | 254,361 |
| Nov 20 2024 | 360.98 | -1.73 | -0.48% | 361.61 | 362.71 | 358.3821 | 287,380 |
| Nov 19 2024 | 362.71 | 1.87 | 0.52% | 360.19 | 362.97 | 354.00 | 405,340 |
| Nov 18 2024 | 360.84 | 1.42 | 0.40% | 359.55 | 363.4799 | 357.54 | 341,774 |
| Nov 15 2024 | 359.42 | 1.93 | 0.54% | 377.00 | 378.81 | 358.975 | 522,034 |
| Nov 14 2024 | 357.49 | 6.30 | 1.79% | 350.87 | 365.82 | 349.80 | 404,935 |
| Nov 13 2024 | 351.19 | -5.29 | -1.48% | 356.58 | 358.29 | 350.00 | 393,657 |
| Nov 12 2024 | 356.48 | -18.51 | -4.94% | 371.79 | 373.84 | 355.88 | 381,523 |
| Nov 11 2024 | 374.99 | 2.41 | 0.65% | 372.21 | 378.39 | 372.21 | 207,572 |
| Nov 08 2024 | 372.58 | 1.30 | 0.35% | 372.45 | 378.40 | 372.11 | 228,805 |
| Nov 07 2024 | 371.28 | 0.65 | 0.18% | 372.01 | 376.59 | 369.56 | 208,907 |
| Nov 06 2024 | 370.63 | 1.34 | 0.36% | 372.94 | 373.595 | 357.82 | 417,711 |
| Nov 05 2024 | 369.29 | 9.20 | 2.55% | 357.83 | 369.47 | 354.91 | 460,850 |
| Nov 04 2024 | 360.09 | -2.97 | -0.82% | 363.25 | 367.225 | 358.30 | 419,096 |
| Nov 01 2024 | 363.06 | 1.42 | 0.39% | 363.38 | 368.86 | 362.39 | 225,938 |
| Oct 31 2024 | 361.64 | -2.81 | -0.77% | 364.86 | 366.00 | 361.08 | 264,543 |
| Oct 30 2024 | 364.45 | 2.09 | 0.58% | 360.86 | 366.72 | 360.86 | 328,788 |
| Oct 29 2024 | 362.36 | -7.53 | -2.04% | 366.46 | 366.46 | 361.73 | 329,260 |
| Oct 28 2024 | 369.89 | 3.89 | 1.06% | 369.06 | 372.54 | 367.65 | 260,008 |
| Oct 25 2024 | 366.00 | -11.33 | -3.00% | 379.88 | 379.88 | 363.595 | 308,849 |
| Oct 24 2024 | 377.33 | 26.65 | 7.60% | 380.00 | 380.00 | 366.51 | 644,065 |
| Oct 23 2024 | 350.68 | -0.10 | -0.03% | 351.19 | 354.11 | 349.245 | 363,802 |
