S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Aramark (ARMK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.51

-0.93

(-2.87%)

At close: 04:00PM EDT

31.51

0.00

(0.00%)

Pre-Market:

08:32AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	32.23	32.37	31.41	31.51	31.51	1,960,300
Apr 29, 2024	32.52	32.54	32.24	32.44	32.44	1,573,300
Apr 26, 2024	32.17	32.56	32.14	32.35	32.35	1,135,100
Apr 25, 2024	32.47	32.61	32.05	32.33	32.33	1,153,900
Apr 24, 2024	32.25	32.57	31.94	32.55	32.55	1,971,900
Apr 23, 2024	32.31	32.51	32.06	32.10	32.10	1,820,800
Apr 22, 2024	32.05	32.41	31.89	32.25	32.25	2,695,700
Apr 19, 2024	31.24	31.92	31.24	31.87	31.87	3,200,300
Apr 18, 2024	31.32	31.74	31.16	31.20	31.20	1,936,100
Apr 17, 2024	31.29	31.41	31.00	31.16	31.16	2,134,200
Apr 16, 2024	31.36	31.55	31.18	31.20	31.20	1,537,700
Apr 15, 2024	31.85	32.01	31.35	31.47	31.47	2,872,400
Apr 12, 2024	31.80	31.96	31.43	31.59	31.59	2,222,700
Apr 11, 2024	31.86	32.17	31.71	31.95	31.95	1,851,200
Apr 10, 2024	31.73	32.06	31.52	31.90	31.90	1,845,900
Apr 09, 2024	32.50	32.53	31.80	32.21	32.21	4,245,600
Apr 08, 2024	32.16	32.56	31.92	32.53	32.53	3,824,100
Apr 05, 2024	31.48	32.35	31.47	32.22	32.22	2,565,300
Apr 04, 2024	32.33	32.81	31.47	31.56	31.56	2,712,300
Apr 03, 2024	31.81	32.31	31.71	32.23	32.23	2,308,100
Apr 02, 2024	32.05	32.23	31.69	31.96	31.96	2,075,200
Apr 01, 2024	32.42	32.57	31.89	32.27	32.27	2,772,300
Mar 28, 2024	32.26	32.61	32.20	32.52	32.52	3,844,500
Mar 27, 2024	31.13	32.07	30.93	32.06	32.06	2,773,100
Mar 26, 2024	30.90	31.20	30.62	31.08	31.08	2,735,100
Mar 25, 2024	30.96	31.08	30.42	30.77	30.77	3,891,000
Mar 22, 2024	31.51	31.51	30.87	30.96	30.96	2,664,900
Mar 21, 2024	31.66	31.68	31.10	31.34	31.34	3,716,200
Mar 20, 2024	31.52	31.65	31.17	31.59	31.59	1,264,600
Mar 19, 2024	31.37	31.61	30.83	31.50	31.50	1,794,000
Mar 18, 2024	31.22	31.52	30.88	31.41	31.41	2,534,200
Mar 15, 2024	31.75	31.82	31.07	31.11	31.11	5,407,400
Mar 14, 2024	32.50	32.53	31.55	31.77	31.77	2,536,200
Mar 13, 2024	32.79	33.04	32.30	32.65	32.65	1,903,100
Mar 12, 2024	31.73	32.65	31.65	32.62	32.62	2,520,400
Mar 11, 2024	31.70	31.92	31.49	31.79	31.79	2,225,500
Mar 08, 2024	31.49	31.89	31.49	31.66	31.66	2,350,900
Mar 07, 2024	31.36	31.86	31.19	31.63	31.63	3,061,300
Mar 06, 2024	31.20	31.36	30.75	31.08	31.08	1,158,200
Mar 05, 2024	30.91	31.28	30.77	31.03	31.03	2,407,600
Mar 04, 2024	30.75	31.23	30.65	31.02	31.02	2,395,800
Mar 01, 2024	30.35	31.04	30.17	30.74	30.74	2,070,700
Feb 29, 2024	30.68	30.77	30.15	30.33	30.33	2,959,400
Feb 28, 2024	30.07	30.79	29.98	30.63	30.63	1,500,600
Feb 27, 2024	30.52	30.71	30.18	30.20	30.20	1,925,300
Feb 26, 2024	31.27	31.33	30.64	30.67	30.67	1,616,600
Feb 23, 2024	31.07	31.44	30.89	31.35	31.35	1,530,100
Feb 22, 2024	30.80	31.14	30.59	30.97	30.97	1,678,100
Feb 21, 2024	30.95	30.95	29.78	30.47	30.47	2,563,800
Feb 20, 2024	30.77	31.02	30.65	30.86	30.86	2,992,100
Feb 16, 2024	30.65	31.13	30.65	30.87	30.87	1,697,200
Feb 15, 2024	30.79	31.14	30.76	30.83	30.83	2,031,200
Feb 14, 2024	30.52	30.94	30.21	30.83	30.83	2,186,100
Feb 13, 2024	30.81	30.81	30.10	30.25	30.25	2,310,200
Feb 13, 2024	0.095 Dividend
Feb 12, 2024	30.46	31.04	30.46	31.00	30.91	3,248,400
Feb 09, 2024	29.37	30.58	29.31	30.51	30.42	3,275,500
Feb 08, 2024	28.88	29.64	28.52	29.41	29.32	3,006,400
Feb 07, 2024	30.46	30.53	28.81	28.88	28.79	3,522,100
Feb 06, 2024	31.02	31.09	29.23	29.31	29.22	5,177,300
Feb 05, 2024	29.43	29.59	28.96	29.42	29.33	4,238,200
Feb 02, 2024	29.58	29.93	29.19	29.67	29.58	4,111,600
Feb 01, 2024	29.14	29.79	28.94	29.71	29.62	2,933,800
Jan 31, 2024	29.27	29.83	28.92	29.08	28.99	3,096,600
Jan 30, 2024	28.91	29.29	28.77	29.24	29.15	2,169,300
Jan 29, 2024	28.52	28.96	28.39	28.95	28.86	1,617,000
Jan 26, 2024	28.73	28.89	28.52	28.58	28.49	1,265,500
Jan 25, 2024	28.71	28.99	28.45	28.69	28.60	2,595,400
Jan 24, 2024	28.90	29.03	28.30	28.42	28.33	1,459,100
Jan 23, 2024	28.90	29.02	28.49	28.74	28.65	1,301,400
Jan 22, 2024	28.75	28.91	28.48	28.63	28.54	1,557,700
Jan 19, 2024	28.61	28.88	28.49	28.65	28.56	1,193,800
Jan 18, 2024	28.98	29.06	28.51	28.67	28.58	2,460,100
Jan 17, 2024	28.87	29.38	28.63	28.85	28.76	2,399,200
Jan 16, 2024	28.49	28.98	28.31	28.96	28.87	2,477,300
Jan 12, 2024	29.13	29.24	28.74	28.76	28.67	1,660,000
Jan 11, 2024	28.87	28.90	28.60	28.88	28.79	1,905,200
Jan 10, 2024	28.77	29.04	28.55	28.91	28.82	1,691,300
Jan 09, 2024	28.69	28.77	28.37	28.71	28.62	1,850,000
Jan 08, 2024	28.38	29.02	28.33	28.88	28.79	2,729,500
Jan 05, 2024	27.64	28.23	27.62	28.22	28.13	2,268,500
Jan 04, 2024	27.80	28.11	27.74	27.78	27.69	2,411,500
Jan 03, 2024	27.81	28.01	27.47	27.68	27.60	1,931,400
Jan 02, 2024	27.84	28.24	27.84	27.94	27.85	2,682,100
Dec 29, 2023	27.97	28.17	27.79	28.10	28.01	1,846,000
Dec 28, 2023	27.82	28.10	27.73	28.00	27.91	1,498,800
Dec 27, 2023	27.82	27.90	27.63	27.87	27.78	1,373,100
Dec 26, 2023	27.71	27.83	27.61	27.73	27.65	2,000,500
Dec 22, 2023	27.80	28.08	27.62	27.74	27.65	1,663,000
Dec 21, 2023	27.67	27.98	27.56	27.88	27.79	2,208,600
Dec 20, 2023	27.86	28.25	27.39	27.39	27.31	3,103,700
Dec 19, 2023	27.90	28.04	27.77	28.02	27.93	2,850,500
Dec 18, 2023	27.22	27.87	27.05	27.72	27.64	6,329,000
Dec 15, 2023	27.59	27.59	27.08	27.20	27.12	6,804,000
Dec 14, 2023	27.39	27.91	27.39	27.58	27.50	3,582,300
Dec 13, 2023	26.98	27.25	26.58	27.15	27.07	3,985,900
Dec 12, 2023	26.98	27.22	26.59	26.87	26.79	2,357,000
Dec 11, 2023	27.16	27.35	26.97	27.09	27.01	2,691,200
Dec 08, 2023	27.21	27.39	27.03	27.16	27.08	2,032,800
Dec 07, 2023	27.42	27.51	26.89	27.17	27.09	2,979,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7268+0.0007(+0.09%)

CRUDE OIL80.53-1.40(-1.71%)

Bitcoin CAD79,551.96-4,705.70(-5.58%)

S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

Aramark (ARMK)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7268
+0.0007(+0.09%)

CRUDE OIL
80.53
-1.40(-1.71%)

Bitcoin CAD
79,551.96
-4,705.70(-5.58%)