STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

NNN REIT, Inc. (NNN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.93

+0.40

(+0.99%)

As of 12:05PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	40.46	41.33	40.29	40.93	40.93	841,561
Apr 30, 2024	40.36	41.02	40.36	40.53	40.53	2,129,700
Apr 29, 2024	40.50	40.81	40.31	40.64	40.64	1,636,500
Apr 29, 2024	0.565 Dividend
Apr 26, 2024	41.17	41.48	40.66	40.76	40.19	2,445,300
Apr 25, 2024	40.78	41.09	40.64	41.03	40.46	1,139,200
Apr 24, 2024	40.67	41.17	40.58	41.14	40.57	870,900
Apr 23, 2024	40.56	41.10	40.47	40.96	40.39	1,598,800
Apr 22, 2024	40.15	40.69	39.88	40.61	40.05	921,200
Apr 19, 2024	39.85	40.25	39.77	40.00	39.45	1,066,500
Apr 18, 2024	39.78	40.12	39.61	39.77	39.22	1,131,300
Apr 17, 2024	39.57	39.89	39.41	39.67	39.12	852,100
Apr 16, 2024	39.86	39.88	39.35	39.37	38.82	915,700
Apr 15, 2024	40.99	40.99	39.86	40.02	39.47	808,100
Apr 12, 2024	40.96	41.09	40.71	40.81	40.24	765,500
Apr 11, 2024	40.87	41.30	40.59	41.00	40.43	915,700
Apr 10, 2024	41.37	41.37	40.34	40.62	40.06	1,002,900
Apr 09, 2024	42.13	42.67	42.05	42.65	42.06	618,300
Apr 08, 2024	41.62	42.09	41.54	42.02	41.44	592,300
Apr 05, 2024	41.24	41.64	41.02	41.51	40.93	679,800
Apr 04, 2024	41.56	42.06	41.32	41.48	40.91	1,011,200
Apr 03, 2024	41.40	41.44	41.10	41.29	40.72	1,037,600
Apr 02, 2024	42.08	42.08	41.36	41.51	40.93	1,544,600
Apr 01, 2024	42.69	42.69	42.07	42.28	41.69	937,300
Mar 28, 2024	42.76	42.95	42.61	42.74	42.15	1,080,500
Mar 27, 2024	42.22	42.61	42.16	42.60	42.01	1,233,300
Mar 26, 2024	42.11	42.20	41.92	41.96	41.38	880,400
Mar 25, 2024	42.75	42.82	41.94	42.03	41.45	1,220,800
Mar 22, 2024	42.86	42.91	42.30	42.49	41.90	1,285,200
Mar 21, 2024	42.17	42.68	42.16	42.66	42.07	1,372,700
Mar 20, 2024	41.73	42.38	41.62	42.09	41.51	1,131,800
Mar 19, 2024	41.48	41.85	41.27	41.82	41.24	1,216,800
Mar 18, 2024	41.40	41.84	41.32	41.36	40.79	1,161,700
Mar 15, 2024	40.64	41.60	40.61	41.46	40.89	2,315,800
Mar 14, 2024	41.68	41.73	40.81	41.07	40.50	1,242,200
Mar 13, 2024	42.50	42.79	41.67	41.72	41.14	1,477,900
Mar 12, 2024	42.74	42.78	42.12	42.58	41.99	1,540,100
Mar 11, 2024	42.56	42.91	42.32	42.76	42.17	1,506,900
Mar 08, 2024	42.43	42.64	42.22	42.54	41.95	1,186,200
Mar 07, 2024	41.63	42.15	41.57	42.13	41.55	1,470,700
Mar 06, 2024	41.81	41.95	41.20	41.50	40.92	1,822,000
Mar 05, 2024	41.91	42.13	41.57	41.76	41.18	1,427,400
Mar 04, 2024	41.17	42.00	41.15	41.87	41.29	1,188,200
Mar 01, 2024	40.60	41.27	39.94	41.22	40.65	1,855,900
Feb 29, 2024	41.09	41.15	40.60	40.69	40.13	1,828,900
Feb 28, 2024	40.60	41.00	40.26	40.76	40.19	1,710,300
Feb 27, 2024	41.40	41.42	40.60	40.70	40.14	1,793,100
Feb 26, 2024	41.37	41.62	41.14	41.15	40.58	1,827,700
Feb 23, 2024	41.22	41.82	41.03	41.48	40.91	1,691,700
Feb 22, 2024	41.15	41.27	40.84	41.15	40.58	1,649,600
Feb 21, 2024	41.20	41.37	40.86	41.26	40.69	2,769,400
Feb 20, 2024	40.74	41.06	40.58	41.00	40.43	3,585,400
Feb 16, 2024	40.33	41.05	40.08	40.80	40.23	1,980,300
Feb 15, 2024	40.27	40.74	40.15	40.65	40.09	1,641,800
Feb 14, 2024	39.82	40.03	39.59	39.98	39.43	1,943,000
Feb 13, 2024	39.25	39.73	38.88	39.72	39.17	1,716,200
Feb 12, 2024	39.74	40.00	39.60	39.99	39.44	1,178,800
Feb 09, 2024	39.88	40.14	39.41	39.70	39.15	1,324,200
Feb 08, 2024	39.67	40.45	39.27	39.87	39.32	2,052,600
Feb 07, 2024	40.28	40.35	39.83	39.98	39.43	1,134,100
Feb 06, 2024	39.66	40.46	39.53	40.22	39.66	963,600
Feb 05, 2024	40.27	40.27	39.55	39.63	39.08	1,350,700
Feb 02, 2024	40.91	41.05	40.35	40.80	40.23	2,360,300
Feb 01, 2024	40.28	41.34	40.19	41.33	40.76	1,227,700
Jan 31, 2024	40.77	41.04	40.23	40.34	39.78	1,537,800
Jan 30, 2024	40.89	41.04	40.55	40.57	40.01	1,363,300
Jan 30, 2024	0.565 Dividend
Jan 29, 2024	41.18	41.49	40.91	41.49	40.36	1,627,900
Jan 26, 2024	41.47	41.56	41.05	41.13	40.01	1,189,300
Jan 25, 2024	41.60	41.73	41.23	41.36	40.23	2,159,400
Jan 24, 2024	41.97	41.99	41.10	41.12	40.00	1,222,800
Jan 23, 2024	42.10	42.18	41.44	41.61	40.47	979,300
Jan 22, 2024	42.60	42.85	41.84	41.85	40.71	1,306,400
Jan 19, 2024	41.99	42.45	41.76	42.33	41.17	994,400
Jan 18, 2024	42.41	42.50	41.70	41.87	40.73	1,488,000
Jan 17, 2024	42.51	43.01	42.05	42.37	41.21	1,610,100
Jan 16, 2024	43.10	43.41	42.87	43.01	41.84	999,500
Jan 12, 2024	43.38	43.64	43.12	43.40	42.22	1,288,600
Jan 11, 2024	42.78	43.25	42.56	43.15	41.97	1,885,600
Jan 10, 2024	43.44	43.50	42.83	42.91	41.74	1,742,700
Jan 09, 2024	43.30	43.72	43.16	43.36	42.18	1,363,900
Jan 08, 2024	42.93	43.69	42.80	43.58	42.39	976,600
Jan 05, 2024	42.57	42.93	42.35	42.91	41.74	962,200
Jan 04, 2024	42.60	43.06	42.36	42.79	41.62	1,168,700
Jan 03, 2024	43.22	43.27	42.56	42.63	41.47	2,238,500
Jan 02, 2024	43.00	43.63	42.88	43.54	42.35	1,016,300
Dec 29, 2023	43.23	43.42	43.06	43.10	41.92	1,497,600
Dec 28, 2023	42.85	43.42	42.85	43.41	42.23	709,100
Dec 27, 2023	43.01	43.07	42.83	43.05	41.88	824,000
Dec 26, 2023	42.65	43.02	42.65	43.00	41.83	1,119,900
Dec 22, 2023	42.80	43.01	42.52	42.65	41.49	1,252,600
Dec 21, 2023	42.89	42.90	42.33	42.65	41.49	1,220,600
Dec 20, 2023	42.75	43.01	42.54	42.55	41.39	1,746,400
Dec 19, 2023	42.30	42.86	42.30	42.74	41.57	1,755,400
Dec 18, 2023	42.29	42.43	41.94	42.30	41.15	2,446,600
Dec 15, 2023	42.14	42.35	41.68	42.12	40.97	3,636,400
Dec 14, 2023	42.40	42.76	41.86	42.35	41.19	2,408,200
Dec 13, 2023	40.45	41.84	40.30	41.60	40.46	2,218,400
Dec 12, 2023	40.54	40.71	40.27	40.47	39.37	1,958,500
Dec 11, 2023	40.64	40.85	40.30	40.54	39.43	2,017,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,655.27-59.27(-0.27%)

S&P 5005,018.57-17.12(-0.34%)

DOW37,920.74+104.82(+0.28%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL79.17-2.76(-3.37%)

Bitcoin CAD78,377.73-5,339.31(-6.38%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

NNN REIT, Inc. (NNN)

S&P/TSX
21,655.27
-59.27(-0.27%)

S&P 500
5,018.57
-17.12(-0.34%)

DOW
37,920.74
+104.82(+0.28%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
79.17
-2.76(-3.37%)

Bitcoin CAD
78,377.73
-5,339.31(-6.38%)