CAKE (The Cheesecake Facto...) Stock Historical Data

As of Friday, June 20th, 2025

$ 58.92

-- 0 0%

Open: 58.92
High: 58.92
Low: 58.92
Volume: N/A
Previous Close on Wednesday, June 18th, 2025

$ 58.92

-0.08 -0.14%

Open: 58.96
High: 59.77
Low: 58.33
Volume: 1,380,779
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.79 +3.90 +1.65 1,258,356
KO

The Coca-Cola Company

69.34 +0.13 +0.19 4,166,890
PFE

Pfizer Inc.

23.89 +0.01 +0.02 6,014,074
VZ

Verizon Communications Inc.

41.96 +0.29 +0.70 4,764,526
VIX

CBOE Volatility Index

19.17 -0.99 -4.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,391.08 +219.42 +0.52 128,800,107
DJTA

Dow Jones Transportation Average

14,856.38 +130.88 +0.89 14,490,860
SPX

S&P 500 Index

6,014.34 +33.47 +0.56
OEX

S&P 100 Index

2,944.41 +14.97 +0.51
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,885.52 +165.83 +0.76
NYA

NYSE Composite Index

19,961.30 +60.17 +0.30
XAX

NYSE AMEX Composite Index

5,810.50 +6.75 +0.12
RUI

RUSSELL 1000 Index

3,291.75 +17.94 +0.55
RUT

Russell 2000 Index

2,124.90 +11.94 +0.56
RUA

Russell 3000 Index

3,419.67 +18.66 +0.55
VIX

CBOE Volatility Index

19.17 -0.99 -4.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 -0.30 -1.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.34 -1.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 -0.53 -2.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,040.39 +63.71 +0.64
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

58.92 0.00 0.00