-
5 DAY PERFORMANCE
-1.20% -
1 MONTH PERFORMANCE
+6.54% -
3 MONTH PERFORMANCE
-1.16% -
6 MONTH PERFORMANCE
-9.97% -
YEAR-TO-DATE PERFORMANCE
-22.63% -
1 YEAR PERFORMANCE
-5.37%
Quaker Chemical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $167.20 | $165.13 (-1.24%) | $168.96 | $165.06 | 102,013 | $2.95 B |
| 11/21/2024 | $166.15 | $166.45 (0.18%) | $167.34 | $163.98 | 54,535 | $2.97 B |
| 11/20/2024 | $162.10 | $164.93 (1.75%) | $165.10 | $161.03 | 50,600 | $2.94 B |
| 11/19/2024 | $164.70 | $163.41 (-0.78%) | $164.70 | $162.75 | 67,922 | $2.91 B |
| 11/18/2024 | $168.77 | $167.14 (-0.97%) | $169.29 | $166.08 | 46,765 | $2.98 B |
| 11/15/2024 | $169.81 | $167.71 (-1.24%) | $169.81 | $166.99 | 77,500 | $2.99 B |
| 11/14/2024 | $172.22 | $168.58 (-2.11%) | $173.03 | $167.38 | 185,200 | $3.01 B |
| 11/13/2024 | $171.99 | $171.63 (-0.21%) | $173.81 | $170.51 | 81,800 | $3.06 B |
| 11/12/2024 | $172.82 | $171.21 (-0.93%) | $175.17 | $169.06 | 96,300 | $3.05 B |
| 11/11/2024 | $172.16 | $173.13 (0.56%) | $175.83 | $172.08 | 75,600 | $3.09 B |
| 11/08/2024 | $170.91 | $169.95 (-0.56%) | $173.83 | $169.01 | 134,306 | $3.05 B |
| 11/07/2024 | $180.62 | $169.90 (-5.94%) | $180.62 | $167.81 | 138,639 | $3.04 B |
| 11/06/2024 | $170.69 | $180.36 (5.67%) | $180.97 | $170.44 | 213,600 | $3.23 B |
| 11/05/2024 | $158.94 | $160.69 (1.1%) | $161.45 | $157.50 | 103,200 | $2.88 B |
| 11/04/2024 | $160.51 | $160.25 (-0.16%) | $161.87 | $159.43 | 142,137 | $2.87 B |
| 11/01/2024 | $156.13 | $161.09 (3.18%) | $161.20 | $153.54 | 203,243 | $2.89 B |
| 10/31/2024 | $154.45 | $151.58 (-1.86%) | $155.29 | $151.41 | 101,402 | $2.72 B |
| 10/30/2024 | $151.77 | $154.60 (1.86%) | $155.95 | $151.77 | 114,400 | $2.77 B |
| 10/29/2024 | $152.93 | $151.99 (-0.61%) | $153.90 | $151.31 | 102,500 | $2.72 B |
| 10/28/2024 | $155.68 | $154.50 (-0.76%) | $156.41 | $154.41 | 76,733 | $2.77 B |
| 10/25/2024 | $155.85 | $153.87 (-1.27%) | $156.58 | $153.63 | 61,300 | $2.76 B |
| 10/24/2024 | $155.12 | $154.99 (-0.08%) | $156.54 | $153.87 | 78,117 | $2.78 B |
| 10/23/2024 | $156.54 | $155.00 (-0.98%) | $157.81 | $154.52 | 74,309 | $2.78 B |
| 10/22/2024 | $158.67 | $157.39 (-0.81%) | $158.67 | $156.11 | 106,823 | $2.82 B |
| 10/21/2024 | $161.85 | $158.75 (-1.92%) | $161.85 | $158.57 | 112,836 | $2.85 B |
| 10/18/2024 | $165.81 | $162.23 (-2.16%) | $165.81 | $162.21 | 63,702 | $2.91 B |
| 10/17/2024 | $165.84 | $164.90 (-0.57%) | $165.84 | $162.93 | 108,600 | $2.96 B |
| 10/16/2024 | $163.43 | $165.63 (1.35%) | $166.43 | $163.01 | 68,600 | $2.97 B |
| 10/15/2024 | $161.81 | $162.53 (0.44%) | $163.85 | $161.60 | 78,900 | $2.91 B |
| 10/14/2024 | $160.91 | $161.95 (0.65%) | $161.99 | $160.43 | 47,900 | $2.90 B |
| 10/11/2024 | $159.80 | $161.60 (1.13%) | $162.29 | $159.35 | 67,600 | $2.90 B |
| 10/10/2024 | $159.13 | $160.03 (0.57%) | $160.92 | $159.13 | 135,019 | $2.87 B |
| 10/09/2024 | $159.86 | $161.24 (0.86%) | $162.38 | $159.11 | 63,830 | $2.89 B |
| 10/08/2024 | $160.00 | $159.50 (-0.31%) | $161.35 | $158.71 | 110,900 | $2.86 B |
| 10/07/2024 | $163.69 | $160.94 (-1.68%) | $164.78 | $160.51 | 116,400 | $2.88 B |
| 10/04/2024 | $162.99 | $164.97 (1.21%) | $165.06 | $162.26 | 110,112 | $2.96 B |
| 10/03/2024 | $162.09 | $160.40 (-1.04%) | $162.09 | $160.02 | 76,900 | $2.87 B |
| 10/02/2024 | $163.31 | $163.60 (0.18%) | $165.45 | $162.96 | 55,000 | $2.93 B |
| 10/01/2024 | $167.34 | $163.31 (-2.41%) | $167.70 | $160.29 | 156,700 | $2.93 B |
| 09/30/2024 | $170.49 | $168.49 (-1.17%) | $170.49 | $167.31 | 86,623 | $3.02 B |
| 09/27/2024 | $170.00 | $171.52 (0.89%) | $172.96 | $169.68 | 178,447 | $3.07 B |
| 09/26/2024 | $168.16 | $168.90 (0.44%) | $169.20 | $166.88 | 97,600 | $3.03 B |
| 09/25/2024 | $166.03 | $166.19 (0.1%) | $166.98 | $163.85 | 94,243 | $2.98 B |
| 09/24/2024 | $165.99 | $165.56 (-0.26%) | $167.27 | $164.00 | 190,243 | $2.97 B |
| 09/23/2024 | $167.14 | $164.58 (-1.53%) | $167.53 | $163.61 | 106,839 | $2.95 B |
| 09/20/2024 | $171.81 | $165.69 (-3.56%) | $171.81 | $165.60 | 266,040 | $2.97 B |
| 09/19/2024 | $172.75 | $172.39 (-0.21%) | $173.05 | $168.99 | 88,500 | $3.09 B |
| 09/18/2024 | $169.41 | $169.11 (-0.18%) | $174.46 | $168.18 | 146,143 | $3.03 B |
| 09/17/2024 | $167.31 | $169.26 (1.17%) | $169.87 | $166.67 | 121,600 | $3.03 B |
| 09/16/2024 | $166.27 | $165.60 (-0.4%) | $166.68 | $162.82 | 107,300 | $2.97 B |
| 09/13/2024 | $163.41 | $164.69 (0.78%) | $165.47 | $162.79 | 53,942 | $2.95 B |
| 09/12/2024 | $161.35 | $161.10 (-0.15%) | $161.57 | $158.74 | 76,602 | $2.89 B |
| 09/11/2024 | $159.69 | $160.25 (0.35%) | $160.48 | $157.31 | 106,600 | $2.87 B |
| 09/10/2024 | $158.97 | $160.18 (0.76%) | $161.23 | $158.97 | 76,647 | $2.87 B |
| 09/09/2024 | $160.39 | $159.28 (-0.69%) | $161.30 | $158.10 | 143,508 | $2.85 B |
| 09/06/2024 | $165.23 | $161.00 (-2.56%) | $165.23 | $161.00 | 109,345 | $2.89 B |
| 09/05/2024 | $166.16 | $165.33 (-0.5%) | $166.41 | $164.42 | 85,040 | $2.96 B |
| 09/04/2024 | $163.78 | $166.01 (1.36%) | $166.66 | $163.78 | 66,811 | $2.98 B |
| 09/03/2024 | $167.49 | $164.96 (-1.51%) | $168.84 | $164.17 | 101,000 | $2.96 B |
| 08/30/2024 | $169.71 | $169.27 (-0.26%) | $169.71 | $167.13 | 58,000 | $3.03 B |
| 08/29/2024 | $167.09 | $168.76 (1%) | $170.23 | $165.97 | 67,347 | $3.02 B |
| 08/28/2024 | $165.77 | $165.34 (-0.26%) | $167.80 | $164.86 | 56,909 | $2.96 B |
| 08/27/2024 | $166.58 | $166.30 (-0.17%) | $167.63 | $164.34 | 74,014 | $2.98 B |
| 08/26/2024 | $168.99 | $168.19 (-0.47%) | $171.15 | $167.73 | 77,302 | $3.01 B |
| 08/23/2024 | $164.22 | $167.06 (1.73%) | $169.20 | $163.27 | 64,637 | $2.99 B |