STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

TD SYNNEX Corporation (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

116.68

-0.56

(-0.47%)

As of 01:26PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	116.69	117.14	116.15	116.68	116.68	134,256
Apr 24, 2024	116.54	117.63	116.20	117.24	117.24	840,500
Apr 23, 2024	114.99	116.44	114.99	115.94	115.94	763,200
Apr 22, 2024	114.10	115.45	112.70	114.87	114.87	560,800
Apr 19, 2024	113.07	113.91	112.57	113.32	113.32	826,200
Apr 18, 2024	115.20	115.90	113.18	113.75	113.75	798,700
Apr 17, 2024	113.79	115.47	113.71	114.94	114.94	1,481,200
Apr 16, 2024	114.87	116.34	112.73	113.02	113.02	1,314,100
Apr 15, 2024	113.84	113.99	110.96	111.70	111.70	738,500
Apr 12, 2024	113.94	115.13	113.01	113.15	113.15	874,900
Apr 11, 2024	114.98	115.28	113.24	114.59	114.59	886,100
Apr 11, 2024	0.4 Dividend
Apr 10, 2024	114.56	115.36	114.11	114.92	114.52	843,000
Apr 09, 2024	116.94	117.41	115.65	116.31	115.91	749,300
Apr 08, 2024	118.01	118.68	116.68	116.92	116.51	1,989,100
Apr 05, 2024	116.18	118.01	115.59	117.72	117.31	3,087,900
Apr 04, 2024	119.78	119.87	116.79	117.26	116.85	1,180,300
Apr 03, 2024	116.38	118.72	116.27	118.23	117.82	1,958,800
Apr 02, 2024	113.00	116.83	112.37	116.43	116.02	6,752,700
Apr 01, 2024	113.99	114.05	112.44	112.74	112.35	1,452,900
Mar 28, 2024	110.25	113.89	110.25	113.10	112.71	5,434,800
Mar 27, 2024	113.84	116.05	110.84	116.00	115.60	1,349,100
Mar 26, 2024	106.16	114.35	106.00	112.27	111.88	1,680,900
Mar 25, 2024	105.52	106.34	104.93	105.44	105.07	623,500
Mar 22, 2024	105.01	105.94	104.40	105.44	105.07	597,800
Mar 21, 2024	105.46	105.84	104.79	105.01	104.64	542,900
Mar 20, 2024	103.00	104.41	102.77	104.38	104.02	412,900
Mar 19, 2024	102.50	103.73	102.23	103.23	102.87	586,000
Mar 18, 2024	104.24	104.29	102.60	102.70	102.34	552,600
Mar 15, 2024	102.51	103.76	102.51	103.60	103.24	1,198,100
Mar 14, 2024	104.00	104.22	102.27	103.19	102.83	525,300
Mar 13, 2024	103.67	104.82	103.14	104.12	103.76	533,000
Mar 12, 2024	104.61	105.17	103.32	103.36	103.00	387,500
Mar 11, 2024	103.59	104.59	103.23	104.34	103.98	342,500
Mar 08, 2024	105.11	105.46	104.09	104.23	103.87	429,700
Mar 07, 2024	105.82	106.36	104.74	104.77	104.41	418,700
Mar 06, 2024	105.07	105.97	104.74	105.61	105.24	418,900
Mar 05, 2024	104.91	105.29	103.87	104.33	103.97	321,900
Mar 04, 2024	105.64	106.41	105.13	105.16	104.79	557,300
Mar 01, 2024	104.11	105.67	103.99	105.34	104.97	1,013,900
Feb 29, 2024	103.40	104.12	102.78	103.90	103.54	803,100
Feb 28, 2024	101.48	102.81	101.21	102.80	102.44	530,200
Feb 27, 2024	102.91	103.12	101.60	102.03	101.67	339,800
Feb 26, 2024	102.94	103.30	102.24	102.32	101.96	347,800
Feb 23, 2024	101.74	103.46	101.74	103.11	102.75	507,500
Feb 22, 2024	101.88	102.18	101.24	101.97	101.62	392,100
Feb 21, 2024	100.81	101.35	100.04	101.34	100.99	528,500
Feb 20, 2024	99.96	101.84	99.95	101.23	100.88	615,000
Feb 16, 2024	101.41	101.73	100.57	100.99	100.64	488,700
Feb 15, 2024	101.17	102.07	101.17	101.64	101.29	412,100
Feb 14, 2024	100.39	100.87	99.31	100.79	100.44	513,000
Feb 13, 2024	99.94	100.57	98.70	99.14	98.79	607,400
Feb 12, 2024	101.44	102.66	101.33	101.90	101.55	581,900
Feb 09, 2024	100.73	101.70	100.17	101.14	100.79	431,200
Feb 08, 2024	99.47	100.82	99.00	100.81	100.46	521,900
Feb 07, 2024	100.00	100.81	99.08	99.25	98.90	388,300
Feb 06, 2024	99.84	100.63	99.37	99.80	99.45	998,600
Feb 05, 2024	100.85	101.05	99.65	100.12	99.77	684,700
Feb 02, 2024	100.34	102.57	100.03	101.71	101.36	994,400
Feb 01, 2024	100.21	101.00	99.18	100.98	100.63	1,232,700
Jan 31, 2024	101.14	101.52	99.73	99.98	99.63	1,241,700
Jan 30, 2024	102.14	102.14	100.21	101.68	101.33	2,933,700
Jan 29, 2024	101.49	101.96	101.10	101.54	101.19	4,944,500
Jan 26, 2024	106.34	106.55	105.11	105.28	104.91	290,200
Jan 25, 2024	106.84	107.00	105.40	105.95	105.58	414,100
Jan 24, 2024	107.00	107.29	105.55	105.90	105.53	460,200
Jan 23, 2024	107.00	107.00	105.53	106.19	105.82	574,200
Jan 22, 2024	105.00	106.32	104.39	105.95	105.58	496,900
Jan 19, 2024	104.42	104.80	103.60	104.58	104.22	485,300
Jan 18, 2024	103.81	104.24	103.23	104.15	103.79	473,500
Jan 18, 2024	0.4 Dividend
Jan 17, 2024	103.00	104.25	102.63	103.70	102.94	538,400
Jan 16, 2024	103.23	104.44	102.72	103.67	102.91	1,205,100
Jan 12, 2024	105.00	105.01	102.50	103.73	102.97	1,208,400
Jan 11, 2024	105.15	105.28	103.62	104.34	103.58	470,200
Jan 10, 2024	105.20	105.96	103.45	105.48	104.71	561,300
Jan 09, 2024	101.46	106.24	99.97	105.20	104.43	921,600
Jan 08, 2024	103.47	105.43	102.61	104.94	104.17	849,800
Jan 05, 2024	105.13	106.07	104.49	104.60	103.83	485,100
Jan 04, 2024	105.26	105.69	104.58	105.42	104.65	304,100
Jan 03, 2024	105.47	106.00	104.71	105.43	104.66	336,800
Jan 02, 2024	106.82	107.29	105.71	106.13	105.35	321,100
Dec 29, 2023	108.31	108.82	107.37	107.61	106.82	230,800
Dec 28, 2023	108.32	108.77	107.94	108.73	107.93	176,900
Dec 27, 2023	108.88	108.91	107.98	108.43	107.64	179,000
Dec 26, 2023	108.03	108.92	107.41	108.54	107.75	214,500
Dec 22, 2023	107.51	108.49	106.58	107.58	106.79	277,800
Dec 21, 2023	107.03	107.23	106.13	107.04	106.26	278,100
Dec 20, 2023	107.43	108.27	106.17	106.31	105.53	415,700
Dec 19, 2023	106.64	107.60	106.01	107.27	106.48	369,600
Dec 18, 2023	106.50	106.51	105.45	106.14	105.36	440,400
Dec 15, 2023	106.80	107.19	105.52	106.62	105.84	2,774,400
Dec 14, 2023	104.59	108.25	104.37	106.71	105.93	938,700
Dec 13, 2023	101.21	103.89	101.10	103.40	102.64	509,600
Dec 12, 2023	100.73	101.93	100.29	101.27	100.53	440,400
Dec 11, 2023	100.48	101.59	100.48	101.05	100.31	361,700
Dec 08, 2023	98.80	100.60	98.51	100.57	99.83	386,100
Dec 07, 2023	97.64	98.87	97.51	98.84	98.12	448,300
Dec 06, 2023	98.18	98.96	97.13	97.14	96.43	688,300
Dec 05, 2023	97.65	98.56	96.93	97.45	96.74	560,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,836.63-37.09(-0.17%)

S&P 5005,028.49-43.14(-0.85%)

DOW37,993.42-467.50(-1.22%)

CAD/USD0.7311+0.0013(+0.18%)

CRUDE OIL82.59-0.22(-0.27%)

Bitcoin CAD88,136.73-654.37(-0.74%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

TD SYNNEX Corporation (SNX)

S&P/TSX
21,836.63
-37.09(-0.17%)

S&P 500
5,028.49
-43.14(-0.85%)

DOW
37,993.42
-467.50(-1.22%)

CAD/USD
0.7311
+0.0013(+0.18%)

CRUDE OIL
82.59
-0.22(-0.27%)

Bitcoin CAD
88,136.73
-654.37(-0.74%)