Stock Quote

Allstate Corp (NY: ALL )

120.25 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 112.22 112.50 111.29 111.35 817,900 -0.67(-0.60%)
Nov 27, 2019 112.36 112.50 111.60 112.02 1,599,800 -0.60(-0.53%)
Nov 26, 2019 110.89 112.64 110.64 112.62 2,127,296 +1.98(+1.79%)
Nov 25, 2019 110.25 111.11 110.25 110.64 956,210 +0.60(+0.55%)
Nov 22, 2019 110.30 111.00 109.91 110.04 1,036,100 -0.16(-0.15%)
Nov 21, 2019 110.31 110.64 109.30 110.20 1,755,922 -0.20(-0.18%)
Nov 20, 2019 110.77 111.18 109.89 110.40 1,787,759 -0.63(-0.57%)
Nov 19, 2019 111.54 111.77 110.91 111.03 1,682,165 -0.48(-0.43%)
Nov 18, 2019 110.86 111.51 110.76 111.51 1,668,911 +0.41(+0.37%)
Nov 15, 2019 110.97 111.32 110.46 111.10 1,459,400 +0.30(+0.27%)
Nov 14, 2019 110.36 110.86 110.10 110.80 988,066 +0.23(+0.21%)
Nov 13, 2019 109.47 110.99 109.06 110.57 1,816,338 +0.44(+0.40%)
Nov 12, 2019 109.62 111.00 109.29 110.13 2,052,970 +0.75(+0.69%)
Nov 11, 2019 107.70 109.43 107.41 109.38 1,011,123 +1.19(+1.10%)
Nov 08, 2019 107.54 108.31 107.34 108.19 1,374,400 +0.47(+0.44%)
Nov 07, 2019 106.95 108.41 106.81 107.72 1,974,526 +0.77(+0.72%)
Nov 06, 2019 105.87 106.99 105.67 106.95 1,948,164 +1.11(+1.05%)
Nov 05, 2019 106.93 107.07 105.81 105.84 1,554,513 -0.65(-0.61%)
Nov 04, 2019 106.55 107.53 106.36 106.49 1,379,395 +0.59(+0.56%)
Nov 01, 2019 106.98 107.39 105.46 105.90 2,281,300 -0.52(-0.49%)
Oct 31, 2019 104.47 106.46 104.07 106.42 1,600,628 +1.47(+1.40%)
Oct 30, 2019 107.47 107.61 103.65 104.95 2,267,357 -3.27(-3.02%)
Oct 29, 2019 106.80 108.22 106.32 108.22 1,785,137 +1.62(+1.52%)
Oct 28, 2019 107.63 108.27 106.59 106.60 1,937,422 -0.64(-0.60%)
Oct 25, 2019 108.19 108.20 106.73 107.24 1,758,000 -1.02(-0.94%)
Oct 24, 2019 108.40 108.55 107.90 108.26 1,105,735 +0.08(+0.07%)
Oct 23, 2019 107.50 108.40 107.50 108.18 1,061,577 +0.68(+0.63%)
Oct 22, 2019 108.67 108.72 107.08 107.50 1,420,061 -1.63(-1.49%)
Oct 21, 2019 108.94 109.29 108.43 109.13 1,450,810 +0.72(+0.66%)
Oct 18, 2019 108.20 108.69 107.58 108.41 1,671,700 +0.67(+0.62%)
Oct 17, 2019 107.79 108.41 107.33 107.74 1,052,435 +0.25(+0.23%)
Oct 16, 2019 107.03 107.75 106.23 107.49 1,337,595 -0.58(-0.54%)
Oct 15, 2019 108.62 109.13 108.02 108.07 1,489,393 -0.16(-0.15%)
Oct 14, 2019 107.74 108.54 107.50 108.23 1,528,108 +0.30(+0.28%)
Oct 11, 2019 108.21 108.97 107.87 107.93 1,298,900 +0.79(+0.74%)
Oct 10, 2019 106.52 108.04 106.51 107.14 1,245,533 +0.57(+0.53%)
Oct 09, 2019 106.60 107.06 106.29 106.57 848,364 +0.67(+0.63%)
Oct 08, 2019 106.72 106.99 105.87 105.90 1,424,233 -1.56(-1.45%)
Oct 07, 2019 108.17 108.73 107.45 107.46 1,337,313 -1.00(-0.92%)
Oct 04, 2019 105.73 108.50 105.73 108.46 1,720,600 +2.81(+2.66%)
Oct 03, 2019 105.58 106.18 104.82 105.65 1,284,691 +0.04(+0.04%)
Oct 02, 2019 106.63 107.13 104.96 105.61 1,535,148 -1.56(-1.46%)
Oct 01, 2019 109.00 109.45 106.98 107.17 2,534,950 -1.51(-1.39%)
Sep 30, 2019 107.83 108.86 107.75 108.68 2,168,445 +0.85(+0.79%)
Sep 27, 2019 108.54 108.54 107.10 107.83 1,553,000 -0.28(-0.26%)
Sep 26, 2019 107.65 108.64 107.29 108.11 1,982,518 +0.45(+0.42%)
Sep 25, 2019 108.00 108.25 107.30 107.66 2,304,956 -0.10(-0.09%)
Sep 24, 2019 108.87 109.55 107.48 107.76 2,160,718 -0.65(-0.60%)
Sep 23, 2019 107.57 108.70 107.22 108.41 1,091,907 +0.49(+0.45%)
Sep 20, 2019 108.67 109.02 107.33 107.92 2,099,800 -0.44(-0.41%)
Sep 19, 2019 108.16 109.10 108.12 108.36 1,602,037 +0.37(+0.34%)
Sep 18, 2019 108.00 108.69 107.18 107.99 2,086,665 +0.05(+0.05%)
Sep 17, 2019 106.38 107.97 106.12 107.94 1,916,445 +1.56(+1.47%)
Sep 16, 2019 105.47 106.41 105.05 106.38 1,299,715 +0.57(+0.54%)
Sep 13, 2019 106.91 107.23 105.50 105.81 1,909,400 -0.77(-0.72%)
Sep 12, 2019 106.32 106.85 105.57 106.58 1,310,359 +0.43(+0.41%)
Sep 11, 2019 105.45 106.16 104.73 106.15 1,398,674 +0.47(+0.44%)
Sep 10, 2019 105.99 106.02 103.94 105.68 1,396,241 -0.11(-0.10%)
Sep 09, 2019 106.03 106.10 104.80 105.79 1,075,539 +0.48(+0.46%)
Sep 06, 2019 104.27 105.55 104.03 105.31 993,600 +0.93(+0.89%)
Sep 05, 2019 105.00 105.59 104.23 104.38 1,158,389 +0.48(+0.46%)
Sep 04, 2019 103.51 104.08 103.19 103.90 1,236,397 +1.36(+1.33%)
Sep 03, 2019 101.81 102.74 101.61 102.54 1,969,118 +0.15(+0.15%)
Aug 30, 2019 102.91 103.19 101.90 102.39 2,077,800 +0.17(+0.17%)
Aug 29, 2019 102.69 102.91 101.81 102.22 1,296,796 -0.19(-0.19%)
Aug 28, 2019 102.23 102.89 101.65 102.41 1,433,271 -0.22(-0.21%)
Aug 27, 2019 103.71 104.07 102.40 102.63 1,274,869 -0.58(-0.56%)
Aug 26, 2019 102.52 103.28 101.87 103.21 1,230,730 +1.23(+1.21%)
Aug 23, 2019 104.02 105.36 101.49 101.98 1,418,400 -2.52(-2.41%)
Aug 22, 2019 104.54 104.84 103.42 104.50 1,098,027 +0.61(+0.59%)
Aug 21, 2019 103.72 103.96 103.30 103.89 921,009 +0.67(+0.65%)
Aug 20, 2019 103.71 104.29 103.15 103.22 923,653 -0.77(-0.74%)
Aug 19, 2019 104.46 104.46 103.74 103.99 1,640,169 +0.77(+0.75%)
Aug 16, 2019 102.35 103.67 102.09 103.22 1,947,600 +1.38(+1.36%)
Aug 15, 2019 101.86 102.36 101.13 101.84 1,249,800 +0.15(+0.15%)
Aug 14, 2019 103.39 103.72 100.83 101.69 2,244,892 -2.75(-2.63%)
Aug 13, 2019 102.53 104.88 102.04 104.44 1,456,879 +1.59(+1.55%)
Aug 12, 2019 103.76 104.74 102.58 102.85 907,145 -1.24(-1.19%)
Aug 09, 2019 105.10 105.31 103.16 104.09 1,984,700 -1.21(-1.15%)
Aug 08, 2019 103.98 105.59 103.57 105.30 1,462,357 +1.97(+1.91%)
Aug 07, 2019 102.49 104.34 100.84 103.33 1,771,365 -0.54(-0.52%)
Aug 06, 2019 101.89 103.90 101.32 103.87 1,913,791 +2.09(+2.05%)
Aug 05, 2019 103.69 104.06 101.33 101.78 1,853,087 -2.73(-2.61%)
Aug 02, 2019 104.68 105.06 103.32 104.51 1,727,200 -0.37(-0.35%)
Aug 01, 2019 107.69 107.84 104.28 104.88 2,091,167 -2.52(-2.35%)
Jul 31, 2019 105.29 109.13 105.29 107.40 3,523,892 +5.57(+5.47%)
Jul 30, 2019 101.50 102.50 101.23 101.83 1,265,599 +0.02(+0.02%)
Jul 29, 2019 103.00 103.45 101.72 101.81 1,407,637 -1.12(-1.09%)
Jul 26, 2019 102.06 102.98 101.52 102.93 893,700 +0.89(+0.87%)
Jul 25, 2019 102.24 102.43 101.68 102.04 1,034,948 -0.04(-0.04%)
Jul 24, 2019 101.48 102.16 100.89 102.08 1,017,262 +0.57(+0.56%)
Jul 23, 2019 101.20 101.61 100.43 101.51 1,257,167 +0.30(+0.30%)
Jul 22, 2019 101.34 101.97 101.07 101.21 1,008,680 -0.20(-0.20%)
Jul 19, 2019 103.33 103.33 101.36 101.41 1,294,700 -1.79(-1.73%)
Jul 18, 2019 102.93 103.38 102.43 103.20 1,205,920 +0.26(+0.25%)
Jul 17, 2019 104.68 104.68 102.46 102.94 1,402,200 -1.91(-1.82%)
Jul 16, 2019 104.52 104.92 104.23 104.85 1,160,997 +0.46(+0.44%)
Jul 15, 2019 104.02 104.39 103.61 104.39 1,263,837 +0.48(+0.46%)
Jul 12, 2019 103.35 103.93 102.89 103.91 979,300 +0.76(+0.74%)
Jul 11, 2019 103.35 103.81 102.29 103.15 1,767,333 -1.11(-1.06%)
Jul 10, 2019 104.61 105.26 103.81 104.26 1,125,153 -0.40(-0.38%)
Jul 09, 2019 104.11 104.80 104.01 104.66 1,321,851 +0.28(+0.27%)
Jul 08, 2019 104.32 104.67 104.03 104.38 1,251,612 -0.11(-0.11%)
Jul 05, 2019 104.63 104.69 103.56 104.49 1,074,000 -0.14(-0.13%)
Jul 03, 2019 103.27 107.43 103.27 104.63 1,090,700 +1.36(+1.32%)
Jul 02, 2019 102.96 103.57 102.60 103.27 1,437,117 +0.12(+0.12%)
Jul 01, 2019 102.98 103.20 101.91 103.15 1,423,081 +1.46(+1.44%)
Jun 28, 2019 100.87 101.74 100.74 101.69 1,756,000 +1.55(+1.55%)
Jun 27, 2019 99.95 100.35 99.58 100.14 1,074,875 +0.65(+0.65%)
Jun 26, 2019 101.62 101.72 99.38 99.49 1,850,216 -2.12(-2.09%)
Jun 25, 2019 102.30 102.44 101.61 101.61 1,890,210 -0.58(-0.57%)
Jun 24, 2019 101.15 102.57 101.11 102.19 1,197,518 +0.98(+0.97%)
Jun 21, 2019 103.33 103.49 100.93 101.21 2,704,700 -2.34(-2.26%)
Jun 20, 2019 102.99 103.99 102.60 103.55 2,870,933 +0.79(+0.77%)
Jun 19, 2019 102.05 103.03 102.05 102.76 2,555,342 +0.89(+0.87%)
Jun 18, 2019 101.30 102.05 101.07 101.87 1,467,333 +0.59(+0.58%)
Jun 17, 2019 102.25 102.30 101.05 101.28 1,294,980 -0.86(-0.84%)
Jun 14, 2019 101.18 102.48 101.16 102.14 1,019,400 +1.04(+1.03%)
Jun 13, 2019 100.69 101.25 100.37 101.10 1,881,236 +0.49(+0.49%)
Jun 12, 2019 100.55 101.16 100.33 100.61 1,127,701 +0.18(+0.18%)
Jun 11, 2019 101.05 101.37 99.73 100.43 1,488,066 -0.36(-0.36%)
Jun 10, 2019 101.02 101.26 100.54 100.79 1,583,567 +0.07(+0.07%)
Jun 07, 2019 99.58 101.12 99.53 100.72 2,270,300 +1.22(+1.23%)
Jun 06, 2019 99.42 99.67 98.94 99.50 1,771,551 +0.17(+0.17%)
Jun 05, 2019 97.91 99.50 97.81 99.33 2,047,152 +1.45(+1.48%)
Jun 04, 2019 97.60 98.06 97.14 97.88 1,747,279 +1.11(+1.15%)
Jun 03, 2019 95.33 96.96 95.26 96.77 2,059,832 +1.26(+1.32%)
May 31, 2019 94.93 95.74 94.82 95.51 1,403,100 -0.38(-0.40%)
May 30, 2019 96.08 96.40 95.43 95.89 1,395,792 -0.34(-0.35%)
May 29, 2019 95.90 96.38 95.26 96.23 1,803,359 +1.14(+1.20%)
May 28, 2019 96.32 96.89 95.02 95.09 1,894,650 -1.28(-1.33%)
May 24, 2019 96.23 96.50 95.77 96.37 1,049,500 +0.39(+0.41%)
May 23, 2019 96.49 96.50 95.46 95.98 1,299,408 -1.11(-1.14%)
May 22, 2019 96.69 97.35 96.09 97.09 1,876,152 +0.18(+0.19%)
May 21, 2019 96.40 97.00 95.81 96.91 1,864,819 +0.97(+1.01%)
May 20, 2019 95.53 96.48 95.44 95.94 1,236,798 +0.30(+0.31%)
May 17, 2019 95.02 96.28 95.02 95.64 1,416,300 -0.23(-0.24%)
May 16, 2019 95.60 96.74 95.50 95.87 1,950,653 +0.38(+0.40%)
May 15, 2019 94.43 96.09 94.43 95.49 1,851,093 +0.75(+0.79%)
May 14, 2019 93.95 95.73 93.93 94.74 2,294,800 +0.66(+0.70%)
May 13, 2019 95.22 95.34 93.54 94.08 1,350,154 -2.30(-2.39%)
May 10, 2019 94.01 96.51 93.95 96.38 1,883,800 +1.99(+2.11%)
May 09, 2019 94.68 95.09 93.98 94.39 2,007,672 -0.93(-0.98%)
May 08, 2019 95.25 96.20 94.82 95.32 2,123,543 -0.34(-0.36%)
May 07, 2019 97.25 97.79 95.26 95.66 2,222,429 -2.02(-2.07%)
May 06, 2019 97.51 98.18 96.90 97.68 1,619,885 -0.90(-0.91%)
May 03, 2019 98.68 99.00 97.14 98.58 2,028,500 +0.29(+0.30%)
May 02, 2019 98.98 100.00 97.18 98.29 1,949,173 +0.29(+0.30%)
May 01, 2019 99.05 99.85 98.00 98.00 2,089,824 -1.06(-1.07%)
Apr 30, 2019 97.90 99.14 97.74 99.06 1,759,568 +1.30(+1.33%)
Apr 29, 2019 97.54 98.26 97.54 97.76 1,174,199 +0.35(+0.36%)
Apr 26, 2019 96.56 97.53 96.37 97.41 1,218,500 +0.94(+0.97%)
Apr 25, 2019 96.04 96.87 95.51 96.47 1,483,220 +0.06(+0.06%)
Apr 24, 2019 97.08 97.43 96.38 96.41 1,764,966 -0.88(-0.90%)
Apr 23, 2019 96.75 97.61 96.53 97.29 1,754,317 +0.22(+0.23%)
Apr 22, 2019 96.24 97.12 96.03 97.07 1,049,417 +0.35(+0.36%)
Apr 18, 2019 97.34 98.28 96.70 96.72 2,533,000 -0.71(-0.73%)
Apr 17, 2019 98.33 98.50 97.19 97.43 1,278,833 -0.76(-0.77%)
Apr 16, 2019 96.75 98.24 96.60 98.19 1,768,634 +1.79(+1.86%)
Apr 15, 2019 97.02 97.18 96.21 96.40 930,029 -0.61(-0.63%)
Apr 12, 2019 96.31 97.10 96.19 97.01 1,416,000 +1.20(+1.25%)
Apr 11, 2019 95.25 95.90 95.12 95.81 1,168,731 +0.81(+0.85%)
Apr 10, 2019 94.58 95.05 94.25 95.00 1,431,650 +0.64(+0.68%)
Apr 09, 2019 94.41 94.90 94.08 94.36 1,079,537 -0.51(-0.54%)
Apr 08, 2019 95.67 96.26 94.20 94.87 1,571,970 -1.44(-1.50%)
Apr 05, 2019 96.44 97.12 95.99 96.31 1,411,600 +0.24(+0.25%)
Apr 04, 2019 95.43 96.26 95.43 96.07 1,549,781 +0.43(+0.45%)
Apr 03, 2019 95.25 95.87 94.46 95.64 2,522,127 +0.83(+0.88%)
Apr 02, 2019 95.36 95.43 94.75 94.81 1,605,332 -0.28(-0.29%)
Apr 01, 2019 94.52 95.55 94.46 95.09 1,536,658 +0.91(+0.97%)
Mar 29, 2019 94.43 94.46 93.67 94.18 2,085,200 +0.24(+0.26%)
Mar 28, 2019 94.42 94.90 93.25 93.94 1,379,993 -0.21(-0.22%)
Mar 27, 2019 94.05 94.57 93.67 94.15 1,349,344 +0.05(+0.05%)
Mar 26, 2019 94.08 94.63 93.70 94.10 1,769,573 +0.11(+0.12%)
Mar 25, 2019 94.36 94.80 93.82 93.99 1,386,428 -0.18(-0.19%)
Mar 22, 2019 94.33 94.92 93.89 94.17 1,524,200 -0.42(-0.44%)
Mar 21, 2019 93.00 94.93 92.51 94.59 1,950,081 +1.55(+1.67%)
Mar 20, 2019 94.17 94.31 93.04 93.04 2,542,974 -1.17(-1.24%)
Mar 19, 2019 95.12 95.55 93.97 94.21 1,642,296 -0.81(-0.85%)
Mar 18, 2019 95.24 95.61 94.89 95.02 2,080,126 +0.18(+0.19%)
Mar 15, 2019 93.66 95.20 93.66 94.84 4,428,100 +0.99(+1.05%)
Mar 14, 2019 93.42 94.40 93.41 93.85 1,850,973 +0.30(+0.32%)
Mar 13, 2019 94.29 94.39 93.46 93.55 2,302,352 -0.52(-0.55%)
Mar 12, 2019 94.33 94.75 93.86 94.07 2,109,475 -0.04(-0.04%)
Mar 11, 2019 93.55 94.16 93.39 94.11 1,980,259 +0.81(+0.87%)
Mar 08, 2019 92.57 93.39 92.24 93.30 1,416,100 +0.06(+0.06%)
Mar 07, 2019 93.28 93.80 92.86 93.24 1,949,044 -0.29(-0.31%)
Mar 06, 2019 93.96 94.44 93.33 93.53 1,493,328 -0.47(-0.50%)
Mar 05, 2019 94.45 94.46 93.52 94.00 1,831,569 -0.20(-0.21%)
Mar 04, 2019 95.19 95.50 93.55 94.20 1,970,511 -0.81(-0.85%)
Mar 01, 2019 94.77 95.33 94.31 95.01 1,605,500 +0.63(+0.67%)
Feb 28, 2019 94.10 94.62 93.79 94.38 1,950,999 +0.40(+0.43%)
Feb 27, 2019 93.36 94.27 93.29 93.98 1,751,590 -0.11(-0.12%)
Feb 26, 2019 94.70 95.20 94.05 94.09 2,155,679 -0.81(-0.85%)
Feb 25, 2019 95.00 95.43 94.62 94.90 1,703,770 +0.33(+0.35%)
Feb 22, 2019 94.77 94.94 94.35 94.57 1,370,900 -0.06(-0.06%)
Feb 21, 2019 95.16 95.34 94.24 94.63 1,653,786 -0.43(-0.45%)
Feb 20, 2019 94.76 95.34 94.30 95.06 2,124,368 +0.44(+0.47%)
Feb 19, 2019 94.04 94.99 93.85 94.62 2,940,115 +0.24(+0.25%)
Feb 15, 2019 94.08 94.57 93.97 94.38 1,571,500 +1.15(+1.23%)
Feb 14, 2019 93.56 93.95 92.79 93.23 1,831,808 -0.77(-0.82%)
Feb 13, 2019 93.20 94.89 93.10 94.00 2,412,812 +1.09(+1.17%)
Feb 12, 2019 93.02 93.54 92.83 92.91 2,242,012 +0.38(+0.41%)
Feb 11, 2019 92.81 92.81 91.52 92.53 2,416,770 +0.07(+0.08%)
Feb 08, 2019 91.91 92.52 91.12 92.46 2,477,200 +0.13(+0.14%)
Feb 07, 2019 92.42 93.22 91.38 92.33 4,810,832 -0.23(-0.25%)
Feb 06, 2019 90.89 92.67 90.00 92.56 4,518,523 +3.60(+4.05%)
Feb 05, 2019 89.00 89.16 88.45 88.96 2,067,210 +0.16(+0.18%)
Feb 04, 2019 88.80 88.96 88.26 88.80 2,115,851 -0.02(-0.02%)
Feb 01, 2019 88.30 88.88 88.00 88.82 1,967,100 +0.95(+1.08%)
Jan 31, 2019 86.84 88.05 86.81 87.87 1,719,964 +0.53(+0.61%)
Jan 30, 2019 86.86 87.73 86.13 87.34 2,221,618 +0.56(+0.65%)
Jan 29, 2019 86.41 87.20 86.41 86.78 2,383,896 +0.29(+0.34%)
Jan 28, 2019 85.90 86.54 85.55 86.49 2,195,031 +0.34(+0.39%)
Jan 25, 2019 86.58 86.93 85.95 86.15 1,735,700 -0.10(-0.12%)
Jan 24, 2019 85.83 86.58 85.44 86.25 2,086,578 +0.36(+0.42%)
Jan 23, 2019 86.01 86.47 84.66 85.89 1,804,184 +0.03(+0.03%)
Jan 22, 2019 85.42 86.42 85.35 85.86 3,783,435 +0.16(+0.19%)
Jan 18, 2019 84.93 85.93 84.60 85.70 5,067,500 +1.13(+1.34%)
Jan 17, 2019 84.41 84.90 84.21 84.57 3,475,751 +0.03(+0.04%)
Jan 16, 2019 84.57 85.13 84.21 84.54 2,731,906 +0.31(+0.37%)
Jan 15, 2019 84.16 84.49 83.63 84.23 2,553,890 +0.43(+0.51%)
Jan 14, 2019 83.03 83.99 82.96 83.80 1,868,034 +0.35(+0.42%)
Jan 11, 2019 83.11 83.85 82.60 83.45 1,821,600 -0.09(-0.11%)
Jan 10, 2019 83.13 83.62 82.78 83.54 1,617,916 +0.38(+0.46%)
Jan 09, 2019 82.99 83.80 82.99 83.16 3,309,927 +0.63(+0.76%)
Jan 08, 2019 83.24 83.52 81.63 82.53 2,627,545 -0.01(-0.01%)
Jan 07, 2019 82.12 83.29 82.12 82.54 4,135,771 -0.13(-0.16%)
Jan 04, 2019 81.38 82.85 81.23 82.67 3,061,500 +2.37(+2.95%)
Jan 03, 2019 81.23 81.43 80.21 80.30 2,958,181 -1.34(-1.64%)
Jan 02, 2019 81.44 82.07 81.16 81.64 2,208,003 -0.99(-1.20%)
Dec 31, 2018 82.24 82.81 81.53 82.63 1,775,300 +0.61(+0.74%)
Dec 28, 2018 82.23 82.98 81.63 82.02 2,235,900 +0.23(+0.28%)
Dec 27, 2018 79.80 81.86 79.17 81.79 2,851,752 +0.99(+1.23%)
Dec 26, 2018 77.55 80.94 77.00 80.80 2,452,048 +3.53(+4.57%)
Dec 24, 2018 79.35 79.80 77.18 77.27 1,429,300 -2.58(-3.23%)
Dec 21, 2018 79.81 81.95 79.33 79.85 4,347,500 +0.04(+0.05%)
Dec 20, 2018 80.56 81.12 79.45 79.81 3,280,168 -1.17(-1.44%)
Dec 19, 2018 81.59 82.94 80.40 80.98 3,081,016 -0.53(-0.65%)
Dec 18, 2018 81.32 82.61 81.01 81.51 3,283,410 +1.35(+1.68%)
Dec 17, 2018 79.17 81.29 78.86 80.16 3,903,676 +0.86(+1.08%)
Dec 14, 2018 79.74 80.38 78.94 79.30 2,274,800 -1.29(-1.60%)
Dec 13, 2018 82.18 82.62 80.24 80.59 2,360,810 -1.81(-2.20%)
Dec 12, 2018 83.70 83.94 82.34 82.40 1,882,199 -0.09(-0.11%)
Dec 11, 2018 84.37 84.59 81.91 82.49 2,001,424 -0.79(-0.95%)
Dec 10, 2018 82.98 83.77 81.45 83.28 2,221,285 -0.53(-0.63%)
Dec 07, 2018 84.98 86.04 83.33 83.81 2,521,600 -1.28(-1.50%)
Dec 06, 2018 85.63 86.07 83.34 85.09 2,677,071 -1.31(-1.52%)
Dec 04, 2018 88.76 89.04 86.18 86.40 3,162,900 -2.36(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.