5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-1.03%
3 MONTH PERFORMANCE
-10.32%
6 MONTH PERFORMANCE
-15.10%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
-31.57%
Quaker Chemical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $132.94 | $130.90 (-1.53%) | $134.26 | $130.90 | 92,030 | $2.33 B |
| 03/11/2025 | $137.40 | $133.13 (-3.11%) | $137.49 | $132.41 | 142,093 | $2.36 B |
| 03/10/2025 | $138.15 | $135.93 (-1.61%) | $142.52 | $135.78 | 159,114 | $2.41 B |
| 03/07/2025 | $140.02 | $138.91 (-0.79%) | $141.96 | $137.72 | 92,000 | $2.46 B |
| 03/06/2025 | $136.93 | $140.23 (2.41%) | $141.06 | $136.65 | 98,200 | $2.49 B |
| 03/05/2025 | $134.40 | $137.34 (2.19%) | $138.53 | $134.09 | 414,449 | $2.44 B |
| 03/04/2025 | $131.42 | $133.12 (1.29%) | $135.57 | $130.93 | 119,501 | $2.36 B |
| 03/03/2025 | $140.44 | $133.46 (-4.97%) | $141.39 | $132.97 | 175,100 | $2.37 B |
| 02/28/2025 | $139.02 | $139.02 (0%) | $141.22 | $136.90 | 147,600 | $2.47 B |
| 02/27/2025 | $137.69 | $139.02 (0.97%) | $141.56 | $137.09 | 99,341 | $2.47 B |
| 02/26/2025 | $143.28 | $138.08 (-3.63%) | $143.85 | $137.91 | 140,300 | $2.45 B |
| 02/25/2025 | $142.45 | $144.41 (1.38%) | $148.10 | $139.15 | 233,828 | $2.56 B |
| 02/24/2025 | $143.11 | $140.74 (-1.66%) | $143.69 | $140.18 | 138,913 | $2.50 B |
| 02/21/2025 | $147.26 | $141.68 (-3.79%) | $147.26 | $141.54 | 153,800 | $2.51 B |
| 02/20/2025 | $143.60 | $145.39 (1.25%) | $145.96 | $141.57 | 169,700 | $2.59 B |
| 02/19/2025 | $140.88 | $143.18 (1.63%) | $143.93 | $140.88 | 122,700 | $2.55 B |
| 02/18/2025 | $139.59 | $143.35 (2.69%) | $143.74 | $139.44 | 148,400 | $2.56 B |
| 02/14/2025 | $142.73 | $139.95 (-1.95%) | $142.73 | $139.64 | 128,631 | $2.50 B |
| 02/13/2025 | $139.73 | $140.96 (0.88%) | $141.17 | $136.73 | 95,947 | $2.51 B |
| 02/12/2025 | $137.23 | $138.19 (0.7%) | $140.18 | $136.07 | 114,500 | $2.47 B |
| 02/11/2025 | $136.83 | $139.03 (1.61%) | $139.26 | $136.33 | 81,800 | $2.48 B |
| 02/10/2025 | $137.07 | $137.94 (0.63%) | $138.34 | $136.03 | 154,009 | $2.46 B |
| 02/07/2025 | $137.76 | $135.64 (-1.54%) | $137.76 | $134.11 | 105,148 | $2.42 B |
| 02/06/2025 | $137.65 | $138.59 (0.68%) | $139.46 | $135.36 | 149,212 | $2.47 B |
| 02/05/2025 | $137.11 | $136.84 (-0.2%) | $138.03 | $135.87 | 108,100 | $2.44 B |
| 02/04/2025 | $134.81 | $138.00 (2.37%) | $138.87 | $134.81 | 114,339 | $2.46 B |
| 02/03/2025 | $138.02 | $134.69 (-2.41%) | $138.02 | $132.26 | 188,700 | $2.40 B |
| 01/31/2025 | $140.62 | $141.18 (0.4%) | $142.63 | $139.38 | 133,700 | $2.52 B |
| 01/30/2025 | $141.47 | $140.91 (-0.4%) | $142.38 | $140.20 | 77,600 | $2.51 B |
| 01/29/2025 | $141.59 | $140.36 (-0.87%) | $143.39 | $140.12 | 86,600 | $2.50 B |
| 01/28/2025 | $142.95 | $142.01 (-0.66%) | $144.52 | $140.91 | 125,129 | $2.53 B |
| 01/27/2025 | $139.27 | $144.13 (3.49%) | $144.76 | $137.86 | 184,127 | $2.57 B |
| 01/24/2025 | $139.79 | $138.37 (-1.02%) | $140.67 | $137.93 | 141,300 | $2.47 B |
| 01/23/2025 | $137.10 | $140.20 (2.26%) | $140.68 | $136.49 | 185,200 | $2.50 B |
| 01/22/2025 | $137.96 | $137.61 (-0.25%) | $138.90 | $136.95 | 145,500 | $2.45 B |
| 01/21/2025 | $137.11 | $138.90 (1.31%) | $139.02 | $136.85 | 188,928 | $2.48 B |
| 01/17/2025 | $134.15 | $136.37 (1.65%) | $137.27 | $133.22 | 275,126 | $2.43 B |
| 01/16/2025 | $132.64 | $132.89 (0.19%) | $133.38 | $131.13 | 111,000 | $2.37 B |
| 01/15/2025 | $135.10 | $133.31 (-1.32%) | $135.45 | $132.40 | 172,300 | $2.38 B |
| 01/14/2025 | $129.38 | $132.16 (2.15%) | $132.29 | $129.10 | 151,400 | $2.36 B |
| 01/13/2025 | $125.10 | $129.11 (3.21%) | $129.15 | $125.10 | 161,500 | $2.30 B |
| 01/10/2025 | $128.78 | $125.10 (-2.86%) | $130.38 | $124.66 | 324,610 | $2.23 B |
| 01/08/2025 | $131.55 | $131.25 (-0.23%) | $131.75 | $128.31 | 361,105 | $2.34 B |
| 01/07/2025 | $134.09 | $132.89 (-0.89%) | $136.29 | $131.49 | 136,443 | $2.37 B |
| 01/06/2025 | $137.22 | $136.77 (-0.33%) | $138.94 | $136.64 | 98,332 | $2.44 B |
| 01/03/2025 | $136.96 | $136.61 (-0.26%) | $136.99 | $134.39 | 85,000 | $2.44 B |
| 01/02/2025 | $141.28 | $136.00 (-3.74%) | $142.13 | $135.44 | 137,919 | $2.43 B |
| 12/31/2024 | $141.12 | $140.76 (-0.26%) | $141.83 | $138.85 | 152,300 | $2.51 B |
| 12/30/2024 | $140.06 | $140.10 (0.03%) | $142.87 | $138.05 | 160,000 | $2.50 B |
| 12/27/2024 | $139.35 | $140.33 (0.7%) | $140.73 | $137.02 | 257,300 | $2.50 B |
| 12/26/2024 | $139.24 | $140.50 (0.9%) | $141.53 | $138.60 | 99,100 | $2.51 B |
| 12/24/2024 | $138.86 | $140.89 (1.46%) | $140.90 | $138.42 | 72,139 | $2.51 B |
| 12/23/2024 | $138.82 | $137.52 (-0.94%) | $140.37 | $137.00 | 156,000 | $2.45 B |
| 12/20/2024 | $139.28 | $138.61 (-0.48%) | $142.25 | $137.65 | 511,100 | $2.47 B |
| 12/19/2024 | $145.50 | $141.06 (-3.05%) | $148.41 | $141.00 | 193,536 | $2.52 B |
| 12/18/2024 | $148.55 | $144.13 (-2.98%) | $150.72 | $143.76 | 185,800 | $2.57 B |
| 12/17/2024 | $150.00 | $148.04 (-1.31%) | $151.92 | $147.81 | 112,802 | $2.64 B |
| 12/16/2024 | $152.73 | $151.07 (-1.09%) | $154.46 | $151.07 | 161,107 | $2.69 B |
| 12/13/2024 | $151.44 | $152.73 (0.85%) | $153.85 | $149.74 | 160,600 | $2.72 B |
| 12/12/2024 | $153.33 | $152.51 (-0.53%) | $155.74 | $152.44 | 82,700 | $2.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
