FED SAYS U.S. ECONOMY MAKING PROGRESS AS CENTRAL BANK MULLS PULLBACK

The FOMC is keeping its benchmark interest rate in the range of 0% to 0.25%

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

467.63-4.24 (-0.90%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 28, 2021	471.87	473.80	464.92	467.63	467.63	168,500
Jul. 27, 2021	467.00	472.79	462.00	471.87	471.87	237,500
Jul. 26, 2021	462.99	476.12	462.99	466.96	466.96	332,100
Jul. 23, 2021	454.11	463.45	447.02	462.37	462.37	346,700
Jul. 22, 2021	450.00	456.15	442.89	450.52	450.52	606,400
Jul. 21, 2021	455.37	457.69	452.62	457.69	457.69	275,200
Jul. 20, 2021	454.41	458.28	450.67	452.51	452.51	364,300
Jul. 19, 2021	453.62	456.55	442.71	453.52	453.52	363,900
Jul. 16, 2021	461.82	464.84	457.88	458.89	458.89	224,100
Jul. 15, 2021	466.52	468.27	457.55	459.82	459.82	249,200
Jul. 14, 2021	472.01	473.07	465.48	468.77	468.77	236,600
Jul. 13, 2021	474.11	477.05	469.69	470.88	470.88	232,200
Jul. 12, 2021	474.25	478.67	472.15	475.51	475.51	249,800
Jul. 09, 2021	470.48	476.69	469.66	476.24	476.24	249,700
Jul. 08, 2021	465.46	474.26	462.43	468.77	468.77	357,700
Jul. 07, 2021	465.33	472.33	464.07	470.32	470.32	283,800
Jul. 06, 2021	468.05	468.32	455.29	464.53	464.53	223,200
Jul. 02, 2021	463.65	468.82	462.66	466.83	466.83	202,000
Jul. 01, 2021	459.55	462.48	457.13	462.05	462.05	193,300
Jun. 30, 2021	466.00	467.55	451.84	458.66	458.66	431,900
Jun. 29, 2021	455.70	470.15	455.70	465.04	465.04	371,600
Jun. 28, 2021	458.11	459.12	454.71	456.54	456.54	222,500
Jun. 25, 2021	460.74	462.47	453.96	455.77	455.77	299,700
Jun. 24, 2021	456.95	460.39	453.84	459.03	459.03	223,700
Jun. 23, 2021	460.97	462.43	454.02	454.90	454.90	192,100
Jun. 22, 2021	457.52	463.00	450.32	459.76	459.76	279,400
Jun. 21, 2021	442.40	464.03	442.40	452.90	452.90	476,400
Jun. 18, 2021	433.80	444.64	430.20	442.02	442.02	443,200
Jun. 17, 2021	431.44	438.02	428.15	436.53	436.53	224,000
Jun. 16, 2021	434.68	437.03	430.00	432.52	432.52	208,300
Jun. 15, 2021	429.52	434.77	426.54	434.41	434.41	168,400
Jun. 14, 2021	437.26	437.26	427.43	430.96	430.96	179,600
Jun. 11, 2021	428.35	432.85	426.07	431.62	431.62	161,500
Jun. 10, 2021	434.57	435.92	427.92	429.00	429.00	182,200
Jun. 09, 2021	439.63	440.85	432.24	433.62	433.62	148,800
Jun. 08, 2021	435.88	440.43	430.39	440.00	440.00	168,000
Jun. 07, 2021	438.54	440.75	431.65	435.55	435.55	157,500
Jun. 04, 2021	441.98	444.43	430.58	438.04	438.04	195,100
Jun. 03, 2021	437.30	441.64	435.70	438.40	438.40	198,500
Jun. 02, 2021	439.84	443.10	437.04	440.58	440.58	285,100
Jun. 01, 2021	440.46	441.85	435.53	438.73	438.73	204,900
May 28, 2021	430.36	438.57	430.36	436.55	436.55	286,700
May 27, 2021	429.53	433.19	426.91	431.47	431.47	766,100
May 26, 2021	430.38	433.94	426.01	429.63	429.63	174,000
May 25, 2021	429.71	431.76	426.87	429.66	429.66	200,100
May 24, 2021	431.59	434.00	429.25	430.74	430.74	151,200
May 21, 2021	432.58	437.50	428.63	429.25	429.25	210,400
May 20, 2021	428.74	431.91	425.31	429.73	429.73	276,200
May 19, 2021	423.89	437.77	419.79	427.83	427.83	237,800
May 18, 2021	441.38	443.85	426.92	427.10	427.10	302,800
May 17, 2021	437.47	439.98	431.17	435.67	435.67	199,600
May 14, 2021	435.07	438.87	433.28	437.87	437.87	176,600
May 14, 2021	0.8 Dividend
May 13, 2021	423.54	437.49	422.58	435.01	434.21	222,300
May 12, 2021	435.12	437.35	418.83	419.76	418.99	269,100
May 11, 2021	438.71	442.05	433.84	438.87	438.06	274,100
May 10, 2021	446.08	449.44	442.91	444.96	444.14	193,000
May 07, 2021	435.33	445.21	435.33	444.01	443.19	144,400
May 06, 2021	440.68	441.89	428.91	434.85	434.05	221,600
May 05, 2021	436.39	442.90	432.52	441.56	440.75	332,500
May 04, 2021	428.00	431.23	424.50	431.15	430.36	232,900
May 03, 2021	425.00	431.47	423.52	428.86	428.07	279,000
Apr. 30, 2021	421.00	424.44	419.14	422.52	421.74	211,700
Apr. 29, 2021	423.90	423.90	416.01	421.45	420.67	222,000
Apr. 28, 2021	418.73	423.07	413.91	415.29	414.53	206,200
Apr. 27, 2021	416.35	425.00	413.56	421.69	420.91	290,700
Apr. 26, 2021	419.58	419.58	409.00	413.25	412.49	327,400
Apr. 23, 2021	411.28	424.56	411.28	419.53	418.76	348,400
Apr. 22, 2021	413.09	426.70	409.38	410.46	409.71	849,700
Apr. 21, 2021	384.05	392.13	384.05	385.67	384.96	262,100
Apr. 20, 2021	384.19	388.59	383.24	386.06	385.35	242,100
Apr. 19, 2021	382.00	385.68	380.69	382.95	382.25	251,200
Apr. 16, 2021	376.03	384.14	373.90	382.21	381.51	290,500
Apr. 15, 2021	370.67	376.98	367.71	374.43	373.74	278,100
Apr. 14, 2021	369.97	372.29	366.23	367.70	367.02	161,900
Apr. 13, 2021	372.89	374.44	370.25	370.45	369.77	224,500
Apr. 12, 2021	370.42	371.88	368.07	371.18	370.50	184,000
Apr. 09, 2021	361.88	370.45	361.88	369.49	368.81	227,200
Apr. 08, 2021	358.60	361.07	354.53	360.76	360.10	227,200
Apr. 07, 2021	358.08	360.85	354.78	356.65	355.99	164,000
Apr. 06, 2021	358.50	361.15	353.10	357.72	357.06	318,800
Apr. 05, 2021	352.65	359.22	351.87	357.00	356.34	305,900
Apr. 01, 2021	345.74	352.19	345.43	351.57	350.92	179,600
Mar. 31, 2021	343.48	349.01	343.48	345.24	344.61	199,400
Mar. 30, 2021	339.89	343.87	335.24	342.37	341.74	274,600
Mar. 29, 2021	342.96	350.50	338.87	343.48	342.85	340,000
Mar. 26, 2021	335.52	342.11	333.54	341.86	341.23	400,100
Mar. 25, 2021	337.00	338.16	332.70	335.25	334.63	307,600
Mar. 24, 2021	340.09	344.76	335.40	340.10	339.47	226,200
Mar. 23, 2021	334.43	342.43	333.89	340.91	340.28	321,300
Mar. 22, 2021	340.61	340.61	331.60	336.22	335.60	329,000
Mar. 19, 2021	339.37	348.35	337.83	340.80	340.17	1,289,900
Mar. 18, 2021	336.29	340.89	332.26	336.87	336.25	303,900
Mar. 17, 2021	343.70	344.16	336.69	339.20	338.58	356,100
Mar. 16, 2021	350.00	351.88	342.56	343.97	343.34	249,100
Mar. 15, 2021	342.31	348.00	340.58	347.57	346.93	255,300
Mar. 12, 2021	342.81	344.56	339.02	342.44	341.81	221,700
Mar. 11, 2021	342.49	348.46	336.95	346.84	346.20	242,800
Mar. 10, 2021	341.83	344.80	338.50	343.20	342.57	284,100
Mar. 10, 2021	0.58 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,230.40+57.05(+0.28%)

S&P 5004,400.64-0.82(-0.02%)

DOW34,930.93-127.59(-0.36%)

CAD/USD0.8020+0.0035(+0.44%)

CRUDE OIL72.91+0.52(+0.72%)

BTC-CAD50,178.00+321.09(+0.64%)

FED SAYS U.S. ECONOMY MAKING PROGRESS AS CENTRAL BANK MULLS PULLBACK

Pool Corporation (POOL)

S&P/TSX
20,230.40
+57.05(+0.28%)

S&P 500
4,400.64
-0.82(-0.02%)

DOW
34,930.93
-127.59(-0.36%)

CAD/USD
0.8020
+0.0035(+0.44%)

CRUDE OIL
72.91
+0.52(+0.72%)

BTC-CAD
50,178.00
+321.09(+0.64%)