-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
-0.16% -
3 MONTH PERFORMANCE
-1.01% -
6 MONTH PERFORMANCE
-16.04% -
YEAR-TO-DATE PERFORMANCE
-22.66% -
1 YEAR PERFORMANCE
+5.98%
Quaker Chemical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $164.78 | $163.20 (-0.96%) | $165.00 | $162.94 | 71,000 | $2.92 B |
| 08/21/2024 | $163.29 | $164.45 (0.71%) | $164.47 | $161.31 | 58,100 | $2.95 B |
| 08/20/2024 | $161.97 | $162.40 (0.27%) | $162.58 | $160.70 | 59,400 | $2.91 B |
| 08/19/2024 | $162.01 | $162.71 (0.43%) | $162.75 | $160.96 | 59,219 | $2.92 B |
| 08/16/2024 | $161.62 | $161.49 (-0.08%) | $164.37 | $160.86 | 74,400 | $2.89 B |
| 08/15/2024 | $162.63 | $162.17 (-0.28%) | $163.97 | $161.39 | 65,000 | $2.91 B |
| 08/14/2024 | $160.31 | $158.75 (-0.97%) | $160.31 | $158.03 | 60,148 | $2.85 B |
| 08/13/2024 | $159.19 | $160.12 (0.58%) | $160.86 | $156.91 | 89,200 | $2.87 B |
| 08/12/2024 | $157.82 | $158.47 (0.41%) | $158.87 | $156.34 | 84,604 | $2.84 B |
| 08/09/2024 | $159.92 | $157.95 (-1.23%) | $159.92 | $157.22 | 100,907 | $2.83 B |
| 08/08/2024 | $159.20 | $160.75 (0.97%) | $162.67 | $159.02 | 110,400 | $2.88 B |
| 08/07/2024 | $161.94 | $158.41 (-2.18%) | $162.80 | $157.80 | 130,900 | $2.84 B |
| 08/06/2024 | $156.72 | $160.68 (2.53%) | $166.32 | $156.72 | 186,300 | $2.88 B |
| 08/05/2024 | $164.37 | $164.97 (0.37%) | $168.07 | $163.17 | 203,800 | $2.96 B |
| 08/02/2024 | $170.70 | $171.76 (0.62%) | $172.16 | $167.19 | 121,900 | $3.08 B |
| 08/01/2024 | $183.13 | $177.98 (-2.81%) | $183.25 | $175.96 | 70,100 | $3.19 B |
| 07/31/2024 | $180.81 | $181.57 (0.42%) | $184.79 | $180.40 | 63,746 | $3.25 B |
| 07/30/2024 | $179.18 | $180.27 (0.61%) | $181.57 | $179.18 | 52,500 | $3.23 B |
| 07/29/2024 | $182.27 | $180.18 (-1.15%) | $183.49 | $178.71 | 42,001 | $3.23 B |
| 07/26/2024 | $182.82 | $182.37 (-0.25%) | $183.54 | $181.24 | 58,441 | $3.27 B |
| 07/25/2024 | $177.02 | $180.15 (1.77%) | $181.81 | $177.02 | 197,143 | $3.23 B |
| 07/24/2024 | $181.63 | $178.10 (-1.94%) | $182.89 | $177.80 | 72,100 | $3.19 B |
| 07/23/2024 | $180.60 | $181.44 (0.47%) | $183.25 | $180.18 | 107,500 | $3.25 B |
| 07/22/2024 | $181.81 | $181.51 (-0.17%) | $182.62 | $177.77 | 76,514 | $3.25 B |
| 07/19/2024 | $186.41 | $180.12 (-3.37%) | $186.60 | $179.74 | 285,743 | $3.23 B |
| 07/18/2024 | $190.18 | $187.10 (-1.62%) | $193.74 | $186.89 | 141,331 | $3.35 B |
| 07/17/2024 | $187.30 | $192.14 (2.58%) | $192.72 | $187.30 | 157,486 | $3.44 B |
| 07/16/2024 | $180.90 | $188.89 (4.42%) | $189.45 | $180.90 | 126,502 | $3.38 B |
| 07/15/2024 | $177.17 | $178.57 (0.79%) | $180.00 | $175.99 | 115,044 | $3.20 B |
| 07/12/2024 | $176.01 | $175.28 (-0.41%) | $177.41 | $173.29 | 82,938 | $3.14 B |
| 07/11/2024 | $171.25 | $173.63 (1.39%) | $174.48 | $171.18 | 156,150 | $3.11 B |
| 07/10/2024 | $165.36 | $166.93 (0.95%) | $168.14 | $165.03 | 109,146 | $2.99 B |
| 07/09/2024 | $168.35 | $166.18 (-1.29%) | $168.65 | $166.11 | 91,613 | $2.98 B |
| 07/08/2024 | $168.33 | $168.87 (0.32%) | $170.23 | $167.91 | 180,233 | $3.02 B |
| 07/05/2024 | $168.74 | $166.74 (-1.19%) | $169.55 | $166.51 | 101,968 | $2.99 B |