NYSE:CNM | Historical Stock Price | Core & Main, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.17$23.82$31.23$40.93$53.65$70.332021-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.34$30.34194,400——
2021-12-30$30.75$30.75743,400——
2021-12-29$31.50$31.50919,400——
2021-12-28$29.86$29.86562,500——
2021-12-27$29.95$29.95892,200——
2021-12-23$29.51$29.51545,600——
2021-12-22$28.40$28.40606,800——
2021-12-21$27.04$27.04540,000——
2021-12-20$25.89$25.89765,400——
2021-12-17$26.28$26.28820,700——
2021-12-16$26.89$26.89408,200——
2021-12-15$26.84$26.84423,900——
2021-12-14$26.66$26.66242,700——
2021-12-13$26.39$26.39230,100——
2021-12-10$26.38$26.38319,100——
2021-12-09$27.62$27.62267,000——
2021-12-08$28.05$28.05490,000——
2021-12-07$28.52$28.52770,000——
2021-12-06$26.09$26.09333,600——
2021-12-03$26.54$26.54127,200——
2021-12-02$26.53$26.53263,300——
2021-12-01$25.99$25.99147,400——
2021-11-30$26.63$26.631,242,500——
2021-11-29$28.09$28.09234,500——
2021-11-26$29.00$29.0094,500——
2021-11-24$28.94$28.94293,300——
2021-11-23$28.18$28.18248,200——
2021-11-22$28.97$28.97257,900——
2021-11-19$29.63$29.63105,800——
2021-11-18$29.06$29.06341,500——
2021-11-17$29.06$29.06151,600——
2021-11-16$29.87$29.87439,900——
2021-11-15$30.89$30.89521,800——
2021-11-12$29.72$29.72209,700——
2021-11-11$29.21$29.21130,300——
2021-11-10$29.92$29.92238,200——
2021-11-09$28.92$28.92101,500——
2021-11-08$28.51$28.51207,800——
2021-11-05$27.11$27.1169,300——
2021-11-04$27.43$27.4377,400——
2021-11-03$27.32$27.3299,300——
2021-11-02$28.53$28.53196,300——
2021-11-01$27.76$27.76328,800——
2021-10-29$27.36$27.36215,800——
2021-10-28$26.69$26.69129,100——
2021-10-27$25.66$25.66176,000——
2021-10-26$25.56$25.56158,700——
2021-10-25$25.41$25.41162,700——
2021-10-22$24.54$24.54135,600——
2021-10-21$25.10$25.10213,700——
2021-10-20$24.52$24.52274,600——
2021-10-19$24.30$24.30392,500——
2021-10-18$24.57$24.57153,900——
2021-10-15$25.31$25.31163,100——
2021-10-14$25.42$25.42187,600——
2021-10-13$25.36$25.36183,500——
2021-10-12$25.44$25.44114,700——
2021-10-11$25.24$25.24173,000——
2021-10-08$25.09$25.09143,700——
2021-10-07$26.31$26.31172,500——
2021-10-06$26.56$26.56616,000——
2021-10-05$27.12$27.12306,200——
2021-10-04$26.90$26.90351,300——
2021-10-01$27.84$27.84504,100——
2021-09-30$26.21$26.21403,900——
2021-09-29$25.89$25.89161,500——
2021-09-28$25.77$25.77147,800——
2021-09-27$26.80$26.80164,400——
2021-09-24$27.03$27.03389,300——
2021-09-23$27.02$27.021,236,100——
2021-09-22$25.89$25.89524,200——
2021-09-21$26.76$26.76570,200——
2021-09-20$25.18$25.18412,200——
2021-09-17$25.79$25.794,326,700——
2021-09-16$27.39$27.39559,800——
2021-09-15$27.78$27.78713,100——
2021-09-14$27.04$27.041,195,900——
2021-09-13$26.79$26.79441,300——
2021-09-10$27.40$27.401,064,400——
2021-09-09$27.20$27.20463,300——
2021-09-08$26.01$26.01242,600——
2021-09-07$27.02$27.02532,300——
2021-09-03$27.78$27.78281,100——
2021-09-02$30.10$30.10643,200——
2021-09-01$27.93$27.93414,300——
2021-08-31$27.43$27.43403,100——
2021-08-30$26.82$26.82539,300——
2021-08-27$27.55$27.55524,300——
2021-08-26$28.16$28.16465,600——
2021-08-25$27.90$27.90281,300——
2021-08-24$28.25$28.25401,100——
2021-08-23$29.12$29.12762,200——
2021-08-20$26.92$26.92184,400——
2021-08-19$26.87$26.87314,400——
2021-08-18$27.25$27.25386,900——
2021-08-17$26.15$26.15791,300——
2021-08-16$27.53$27.53332,400——
2021-08-13$27.76$27.76291,100——
2021-08-12$27.40$27.40404,000——
2021-08-11$26.22$26.22433,800——
2021-08-10$26.12$26.12467,000——
2021-08-09$25.44$25.44752,000——
2021-08-06$24.37$24.37263,500——
2021-08-05$25.21$25.21625,900——
2021-08-04$25.33$25.33712,600——
2021-08-03$26.56$26.56395,000——
2021-08-02$26.49$26.49878,400——
2021-07-30$26.50$26.50422,600——
2021-07-29$26.94$26.944,005,100——
2021-07-28$25.16$25.161,606,200——
2021-07-27$23.30$23.301,036,900——
2021-07-26$22.75$22.751,659,500——
2021-07-23$23.70$23.7010,130,400——
2021-07-22$20.00$20.00100——