Stock Quote

Allstate Corp (NY: ALL )

126.77 USD -1.57 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 129.97 130.37 127.29 127.31 1,463,529 -2.02(-1.56%)
Sep 29, 2021 128.03 130.11 128.03 129.33 908,600 +1.34(+1.05%)
Sep 28, 2021 130.38 131.23 127.76 127.99 1,453,626 -2.41(-1.85%)
Sep 27, 2021 131.03 131.99 130.37 130.40 1,156,133 -0.10(-0.08%)
Sep 24, 2021 130.79 131.65 130.43 130.50 1,162,914 -0.31(-0.24%)
Sep 23, 2021 131.08 132.30 130.66 130.81 1,237,025 +0.45(+0.35%)
Sep 22, 2021 130.71 131.45 130.30 130.36 1,476,059 +0.76(+0.59%)
Sep 21, 2021 130.13 131.02 129.17 129.60 1,631,423 +0.01(+0.01%)
Sep 20, 2021 129.12 129.73 127.72 129.59 2,009,558 -1.44(-1.10%)
Sep 17, 2021 130.72 132.07 130.16 131.03 3,401,161 -0.45(-0.34%)
Sep 16, 2021 131.49 132.31 130.77 131.48 1,515,624 -0.21(-0.16%)
Sep 15, 2021 132.16 133.62 131.01 131.69 1,914,246 -0.44(-0.33%)
Sep 14, 2021 133.67 134.15 131.65 132.13 2,118,875 -1.14(-0.86%)
Sep 13, 2021 132.65 133.49 131.92 133.27 1,603,563 +1.72(+1.31%)
Sep 10, 2021 132.71 132.97 130.94 131.55 1,313,287 -0.54(-0.41%)
Sep 09, 2021 132.68 134.31 132.01 132.09 1,441,945 -0.73(-0.55%)
Sep 08, 2021 131.46 133.22 131.21 132.82 1,195,662 +1.35(+1.03%)
Sep 07, 2021 133.76 133.91 131.40 131.47 1,370,712 -2.50(-1.87%)
Sep 03, 2021 133.97 134.33 133.03 133.97 1,405,300 +0.00(+0.00%)
Sep 02, 2021 134.56 135.46 133.64 133.97 1,478,169 -0.30(-0.22%)
Sep 01, 2021 135.36 135.52 133.75 134.27 1,992,082 -1.01(-0.75%)
Aug 31, 2021 134.19 135.87 133.42 135.28 1,825,460 +0.76(+0.56%)
Aug 30, 2021 136.57 136.94 134.48 134.52 1,155,280 -2.99(-2.17%)
Aug 27, 2021 136.49 137.58 136.35 137.51 1,067,688 +1.29(+0.95%)
Aug 26, 2021 137.94 138.23 136.18 136.22 1,425,048 -1.65(-1.20%)
Aug 25, 2021 137.41 139.45 137.34 137.87 1,457,486 +0.92(+0.67%)
Aug 24, 2021 137.54 138.00 136.86 136.95 1,227,260 -0.38(-0.28%)
Aug 23, 2021 135.38 138.78 135.01 137.33 2,385,855 +2.77(+2.06%)
Aug 20, 2021 134.04 135.18 133.62 134.56 1,353,784 +0.53(+0.40%)
Aug 19, 2021 133.22 134.98 132.91 134.03 1,038,903 -0.28(-0.21%)
Aug 18, 2021 134.20 136.46 134.09 134.31 1,374,104 -0.42(-0.31%)
Aug 17, 2021 134.11 135.40 133.69 134.73 1,929,678 -1.81(-1.33%)
Aug 16, 2021 134.86 136.60 134.00 136.54 984,644 +1.48(+1.10%)
Aug 13, 2021 135.65 136.27 134.26 135.06 846,283 -0.19(-0.14%)
Aug 12, 2021 135.96 136.76 134.96 135.25 979,550 -0.36(-0.27%)
Aug 11, 2021 134.61 135.74 133.74 135.61 1,105,519 +1.28(+0.95%)
Aug 10, 2021 132.70 134.98 132.15 134.33 1,455,211 +1.65(+1.24%)
Aug 09, 2021 131.17 133.55 130.62 132.68 1,458,709 +1.86(+1.42%)
Aug 06, 2021 128.57 131.54 128.57 130.82 2,029,233 +2.89(+2.26%)
Aug 05, 2021 127.75 128.00 124.80 127.93 1,941,646 -1.00(-0.78%)
Aug 04, 2021 130.02 130.66 128.94 128.93 1,109,205 -1.78(-1.36%)
Aug 03, 2021 130.20 130.88 128.65 130.71 1,674,140 +0.95(+0.73%)
Aug 02, 2021 130.76 132.07 129.65 129.76 1,022,165 -0.29(-0.22%)
Jul 30, 2021 131.95 131.99 129.63 130.05 1,423,783 -2.47(-1.86%)
Jul 29, 2021 131.58 133.05 130.50 132.52 1,003,841 +2.11(+1.62%)
Jul 28, 2021 131.56 132.11 128.99 130.41 1,083,317 -1.04(-0.79%)
Jul 27, 2021 130.00 131.96 129.37 131.45 717,110 +0.95(+0.73%)
Jul 26, 2021 129.95 131.04 129.80 130.50 830,360 +0.76(+0.59%)
Jul 23, 2021 129.19 130.00 128.56 129.74 1,011,833 +1.49(+1.16%)
Jul 22, 2021 128.46 128.70 127.40 128.25 1,304,273 -0.54(-0.42%)
Jul 21, 2021 128.50 130.28 128.50 128.79 1,168,771 +0.96(+0.75%)
Jul 20, 2021 127.52 129.89 127.09 127.83 1,918,080 +0.34(+0.27%)
Jul 19, 2021 128.89 129.51 125.93 127.49 1,983,888 -2.96(-2.27%)
Jul 16, 2021 130.41 131.37 129.96 130.45 1,631,459 -0.04(-0.03%)
Jul 15, 2021 128.82 130.79 125.04 130.49 2,880,779 -1.20(-0.91%)
Jul 14, 2021 132.83 133.22 130.61 131.69 1,317,285 -0.59(-0.45%)
Jul 13, 2021 134.57 134.57 132.09 132.28 1,126,206 -2.29(-1.70%)
Jul 12, 2021 133.12 134.83 132.25 134.57 1,478,490 +1.10(+0.82%)
Jul 09, 2021 132.37 133.77 131.82 133.47 1,189,950 +3.07(+2.35%)
Jul 08, 2021 132.10 132.89 129.76 130.40 1,650,834 -2.69(-2.02%)
Jul 07, 2021 130.96 133.40 129.93 133.09 1,168,569 +1.39(+1.06%)
Jul 06, 2021 132.76 132.76 130.43 131.70 1,991,284 -1.53(-1.15%)
Jul 02, 2021 132.52 133.49 131.96 133.23 954,099 +0.44(+0.33%)
Jul 01, 2021 131.01 133.69 130.57 132.79 1,648,522 +2.35(+1.80%)
Jun 30, 2021 129.83 130.62 129.29 130.44 1,206,528 +0.87(+0.67%)
Jun 29, 2021 129.64 130.70 129.24 129.57 1,357,263 -0.18(-0.14%)
Jun 28, 2021 130.73 130.78 129.10 129.75 1,574,196 -1.03(-0.79%)
Jun 25, 2021 129.13 131.03 128.82 130.78 1,409,655 +1.85(+1.43%)
Jun 24, 2021 127.93 129.34 127.70 128.93 1,135,970 +1.11(+0.87%)
Jun 23, 2021 128.48 128.69 127.80 127.82 994,630 -0.68(-0.53%)
Jun 22, 2021 128.23 129.26 127.25 128.50 1,328,974 +0.34(+0.27%)
Jun 21, 2021 125.06 128.47 125.06 128.16 1,581,607 +4.12(+3.32%)
Jun 18, 2021 125.22 125.75 123.82 124.04 3,910,647 -2.51(-1.98%)
Jun 17, 2021 131.00 131.00 126.17 126.55 1,953,478 -3.89(-2.98%)
Jun 16, 2021 130.46 131.63 129.66 130.44 1,880,884 -1.67(-1.26%)
Jun 15, 2021 131.47 132.73 130.31 132.11 1,623,044 +1.13(+0.86%)
Jun 14, 2021 131.00 131.61 129.56 130.98 1,491,260 -0.75(-0.57%)
Jun 11, 2021 131.93 132.83 131.42 131.73 1,538,250 +0.32(+0.24%)
Jun 10, 2021 133.50 134.26 131.32 131.41 1,359,673 -1.62(-1.22%)
Jun 09, 2021 134.17 134.42 132.98 133.03 1,256,336 -1.55(-1.15%)
Jun 08, 2021 134.01 134.99 133.44 134.58 1,624,869 +0.09(+0.07%)
Jun 07, 2021 136.33 136.48 134.45 134.49 2,389,583 -1.74(-1.28%)
Jun 04, 2021 136.01 136.57 134.79 136.23 1,361,746 -0.03(-0.02%)
Jun 03, 2021 135.50 137.05 135.49 136.26 1,993,354 -1.88(-1.36%)
Jun 02, 2021 138.67 138.67 137.30 138.14 1,520,141 +0.12(+0.09%)
Jun 01, 2021 137.58 139.44 137.38 138.02 1,501,422 +1.41(+1.03%)
May 28, 2021 137.17 137.61 135.70 136.61 2,095,456 +0.31(+0.23%)
May 27, 2021 136.34 136.60 134.33 136.30 3,993,871 +0.73(+0.54%)
May 26, 2021 135.61 140.00 135.00 135.57 3,188,688 +0.42(+0.31%)
May 25, 2021 137.13 137.35 134.91 135.15 1,492,587 -2.09(-1.52%)
May 24, 2021 137.42 138.32 136.95 137.24 1,499,194 -0.19(-0.14%)
May 21, 2021 136.39 137.83 136.24 137.43 2,741,395 +1.34(+0.98%)
May 20, 2021 135.10 136.73 134.30 136.09 1,597,012 +0.40(+0.29%)
May 19, 2021 136.55 136.55 133.25 135.69 2,108,118 -1.44(-1.05%)
May 18, 2021 138.28 138.86 136.94 137.13 1,764,775 -1.89(-1.36%)
May 17, 2021 138.75 139.72 138.05 139.02 4,019,995 -0.24(-0.17%)
May 14, 2021 137.74 139.88 137.06 139.26 2,518,772 +1.74(+1.27%)
May 13, 2021 132.16 138.08 131.62 137.52 2,217,607 +4.77(+3.59%)
May 12, 2021 134.96 135.71 132.63 132.75 2,117,047 -1.38(-1.03%)
May 11, 2021 134.77 135.00 132.60 134.13 2,307,772 -0.36(-0.27%)
May 10, 2021 133.00 136.18 133.00 134.49 2,377,392 +2.23(+1.69%)
May 07, 2021 130.48 132.82 128.57 132.26 2,104,842 -0.36(-0.27%)
May 06, 2021 128.11 132.88 128.04 132.62 2,624,135 +5.17(+4.06%)
May 05, 2021 127.52 127.76 125.78 127.45 2,034,937 -0.39(-0.31%)
May 04, 2021 128.25 128.57 127.42 127.84 2,195,616 -0.29(-0.23%)
May 03, 2021 127.54 129.09 127.23 128.13 1,575,536 +1.33(+1.05%)
Apr 30, 2021 128.00 128.00 126.39 126.80 1,404,800 -1.07(-0.84%)
Apr 29, 2021 125.52 127.97 125.52 127.87 1,066,352 +2.52(+2.01%)
Apr 28, 2021 126.43 126.88 125.12 125.35 1,600,076 -0.49(-0.39%)
Apr 27, 2021 125.29 125.92 125.07 125.84 1,360,256 +0.54(+0.43%)
Apr 26, 2021 125.25 126.27 125.09 125.30 1,537,075 +0.25(+0.20%)
Apr 23, 2021 124.09 125.27 123.69 125.05 1,181,800 +1.39(+1.12%)
Apr 22, 2021 123.25 124.11 122.93 123.66 1,159,694 -0.24(-0.19%)
Apr 21, 2021 123.23 124.24 123.19 123.90 1,032,803 +1.03(+0.84%)
Apr 20, 2021 122.70 123.57 122.25 122.87 1,759,189 +0.03(+0.02%)
Apr 19, 2021 122.53 122.96 121.34 122.84 1,169,632 +0.64(+0.52%)
Apr 16, 2021 122.00 122.71 121.75 122.20 1,856,200 +0.61(+0.50%)
Apr 15, 2021 120.39 121.63 119.78 121.59 1,792,798 +1.17(+0.97%)
Apr 14, 2021 119.36 120.47 119.12 120.42 1,683,078 +1.23(+1.03%)
Apr 13, 2021 118.53 119.92 118.29 119.19 1,721,075 -0.17(-0.14%)
Apr 12, 2021 117.53 119.62 117.42 119.36 1,894,027 +2.26(+1.93%)
Apr 09, 2021 117.69 118.19 116.65 117.10 1,630,700 +0.05(+0.04%)
Apr 08, 2021 116.00 117.37 115.87 117.05 1,515,985 +0.67(+0.58%)
Apr 07, 2021 117.81 117.85 115.70 116.38 1,891,633 -1.45(-1.23%)
Apr 06, 2021 117.78 118.30 117.13 117.83 1,438,962 +0.34(+0.29%)
Apr 05, 2021 116.79 117.61 116.55 117.49 1,266,676 +1.46(+1.26%)
Apr 01, 2021 114.59 116.31 114.38 116.03 2,292,900 +1.13(+0.98%)
Mar 31, 2021 116.61 117.10 114.80 114.90 2,111,473 -2.21(-1.89%)
Mar 30, 2021 117.50 118.05 116.79 117.11 1,531,731 +0.31(+0.27%)
Mar 29, 2021 116.05 117.26 115.72 116.80 2,648,112 +0.77(+0.66%)
Mar 26, 2021 114.95 116.15 114.58 116.03 1,459,400 +1.32(+1.15%)
Mar 25, 2021 113.69 114.78 112.85 114.71 1,560,716 +1.86(+1.65%)
Mar 24, 2021 112.47 113.57 112.17 112.85 2,652,734 +0.99(+0.89%)
Mar 23, 2021 111.77 112.84 111.47 111.86 1,801,779 -0.38(-0.34%)
Mar 22, 2021 112.15 112.85 111.13 112.24 2,714,355 -1.00(-0.88%)
Mar 19, 2021 115.32 115.86 113.02 113.24 8,756,400 -2.80(-2.41%)
Mar 18, 2021 116.50 117.80 115.53 116.04 3,051,394 +0.20(+0.17%)
Mar 17, 2021 116.52 116.52 114.61 115.84 2,179,804 +0.00(+0.00%)
Mar 16, 2021 116.60 117.01 115.04 115.84 3,758,549 -1.43(-1.22%)
Mar 15, 2021 115.68 117.30 115.60 117.27 2,110,316 +1.53(+1.32%)
Mar 12, 2021 115.00 115.82 114.64 115.74 1,698,400 +1.98(+1.74%)
Mar 11, 2021 112.98 114.92 112.78 113.76 2,330,091 +0.05(+0.04%)
Mar 10, 2021 111.48 113.75 110.90 113.71 3,212,170 +2.12(+1.90%)
Mar 09, 2021 112.32 112.82 111.04 111.59 2,272,731 -1.69(-1.49%)
Mar 08, 2021 112.72 116.68 112.14 113.28 2,971,353 +1.66(+1.49%)
Mar 05, 2021 110.40 112.33 109.49 111.62 2,158,300 +2.27(+2.08%)
Mar 04, 2021 111.52 112.42 107.94 109.35 2,240,337 -1.91(-1.72%)
Mar 03, 2021 109.93 112.68 109.52 111.26 2,045,771 +0.77(+0.70%)
Mar 02, 2021 109.82 111.30 109.01 110.49 1,337,281 +0.77(+0.70%)
Mar 01, 2021 107.65 110.62 107.49 109.72 1,827,739 +3.12(+2.93%)
Feb 26, 2021 108.54 109.12 106.58 106.60 2,795,700 -2.23(-2.05%)
Feb 25, 2021 109.00 110.39 108.79 108.83 1,886,657 +0.47(+0.43%)
Feb 24, 2021 107.66 109.34 107.55 108.36 1,578,790 +0.35(+0.32%)
Feb 23, 2021 106.38 108.54 105.34 108.01 2,524,589 +2.70(+2.56%)
Feb 22, 2021 103.26 106.25 102.57 105.31 2,217,837 +1.86(+1.80%)
Feb 19, 2021 105.20 105.20 103.30 103.45 2,574,500 -1.63(-1.55%)
Feb 18, 2021 104.69 105.50 104.15 105.08 1,690,949 +0.22(+0.21%)
Feb 17, 2021 102.93 105.09 102.55 104.86 2,273,257 +1.65(+1.60%)
Feb 16, 2021 105.00 105.00 103.09 103.21 2,085,114 -1.22(-1.17%)
Feb 12, 2021 104.12 105.12 103.53 104.43 1,202,800 -0.05(-0.05%)
Feb 11, 2021 105.00 105.62 103.35 104.48 2,019,924 -1.12(-1.06%)
Feb 10, 2021 107.60 107.85 105.37 105.60 1,879,203 -2.28(-2.11%)
Feb 09, 2021 107.48 108.49 107.27 107.88 1,053,657 +0.50(+0.47%)
Feb 08, 2021 107.00 107.46 105.95 107.38 1,909,211 +0.46(+0.43%)
Feb 05, 2021 107.07 107.88 106.51 106.92 1,742,700 -0.21(-0.20%)
Feb 04, 2021 108.86 109.65 106.07 107.13 2,766,966 -1.87(-1.72%)
Feb 03, 2021 109.89 110.84 108.41 109.00 1,700,711 -1.79(-1.62%)
Feb 02, 2021 110.33 111.76 109.55 110.79 2,057,120 +2.08(+1.91%)
Feb 01, 2021 107.04 109.06 106.95 108.71 1,547,509 +1.53(+1.43%)
Jan 29, 2021 108.56 109.22 107.02 107.18 2,144,400 -2.12(-1.94%)
Jan 28, 2021 110.24 111.38 108.90 109.30 2,741,219 -1.21(-1.09%)
Jan 27, 2021 108.80 112.90 108.54 110.51 2,797,138 +0.99(+0.90%)
Jan 26, 2021 111.02 111.41 109.16 109.52 1,078,437 -1.43(-1.29%)
Jan 25, 2021 110.05 111.88 109.87 110.95 1,124,114 +0.52(+0.47%)
Jan 22, 2021 110.19 110.96 109.50 110.43 1,238,600 -0.29(-0.26%)
Jan 21, 2021 111.52 111.90 110.71 110.72 1,605,157 -0.28(-0.25%)
Jan 20, 2021 110.11 111.71 109.78 111.00 1,993,380 +0.73(+0.66%)
Jan 19, 2021 108.60 110.50 108.35 110.27 1,255,145 +1.87(+1.73%)
Jan 15, 2021 108.70 109.37 108.02 108.40 2,126,700 -0.66(-0.61%)
Jan 14, 2021 108.99 109.54 108.19 109.06 1,432,434 +0.18(+0.17%)
Jan 13, 2021 109.36 110.19 108.16 108.88 2,023,461 -0.90(-0.82%)
Jan 12, 2021 109.58 110.51 109.16 109.78 1,219,237 +0.63(+0.58%)
Jan 11, 2021 109.13 110.18 108.92 109.15 1,290,466 -0.80(-0.73%)
Jan 08, 2021 110.52 110.64 108.70 109.95 1,260,900 -0.12(-0.11%)
Jan 07, 2021 110.27 110.91 109.64 110.07 1,545,264 +0.08(+0.07%)
Jan 06, 2021 107.88 111.07 107.61 109.99 2,174,832 +2.76(+2.57%)
Jan 05, 2021 108.35 108.35 106.57 107.23 2,053,960 -0.85(-0.79%)
Jan 04, 2021 109.90 110.25 107.18 108.08 2,124,583 -1.85(-1.68%)
Dec 31, 2020 109.93 109.93 109.93 1,017,182 +1.78(+1.65%)
Dec 30, 2020 108.11 108.61 107.77 108.15 1,017,182 +0.63(+0.59%)
Dec 29, 2020 107.73 108.32 107.34 107.52 1,405,978 +0.05(+0.05%)
Dec 28, 2020 108.02 108.97 107.40 107.47 1,130,024 +0.28(+0.26%)
Dec 24, 2020 106.19 107.41 105.92 107.19 508,900 +1.20(+1.13%)
Dec 23, 2020 106.43 107.55 105.95 105.99 1,083,265 -0.20(-0.19%)
Dec 22, 2020 106.56 107.26 106.00 106.19 1,513,555 +0.02(+0.02%)
Dec 21, 2020 107.60 107.61 104.47 106.17 2,140,151 -1.23(-1.15%)
Dec 18, 2020 107.00 108.10 106.30 107.40 5,276,800 +0.84(+0.79%)
Dec 17, 2020 106.53 107.05 105.85 106.56 1,820,974 +0.14(+0.13%)
Dec 16, 2020 106.39 107.49 106.04 106.42 1,823,643 +0.50(+0.47%)
Dec 15, 2020 105.24 106.56 104.78 105.92 1,404,804 +1.05(+1.00%)
Dec 14, 2020 105.40 106.00 104.60 104.87 1,975,273 +0.44(+0.42%)
Dec 11, 2020 104.51 105.65 103.82 104.43 1,662,000 -0.99(-0.94%)
Dec 10, 2020 104.91 105.72 104.32 105.42 2,220,709 +0.23(+0.22%)
Dec 09, 2020 105.37 105.86 104.83 105.19 1,413,843 -0.26(-0.25%)
Dec 08, 2020 102.64 105.72 102.44 105.45 1,578,097 +2.04(+1.97%)
Dec 07, 2020 103.70 104.40 102.71 103.41 1,488,841 -0.95(-0.91%)
Dec 04, 2020 104.20 104.88 103.72 104.36 1,243,900 +0.53(+0.51%)
Dec 03, 2020 103.09 104.30 102.70 103.83 1,435,635 +0.15(+0.14%)
Dec 02, 2020 104.06 105.24 102.96 103.68 1,710,390 -0.61(-0.58%)
Dec 01, 2020 103.51 104.84 103.27 104.29 2,298,953 +1.94(+1.90%)
Nov 30, 2020 103.28 103.88 102.15 102.35 2,931,755 -1.79(-1.72%)
Nov 27, 2020 103.24 104.29 102.82 104.14 1,069,400 +0.19(+0.18%)
Nov 25, 2020 104.16 104.28 102.75 103.95 1,950,700 -0.93(-0.89%)
Nov 24, 2020 102.55 105.22 101.36 104.88 2,627,046 +3.57(+3.52%)
Nov 23, 2020 101.20 101.41 100.01 101.31 1,878,084 +1.13(+1.13%)
Nov 20, 2020 100.35 101.73 99.92 100.18 1,817,800 -0.19(-0.19%)
Nov 19, 2020 99.20 100.81 98.15 100.37 2,155,700 +0.30(+0.30%)
Nov 18, 2020 99.56 102.01 98.55 100.07 2,517,807 +0.70(+0.70%)
Nov 17, 2020 98.06 99.74 97.05 99.37 1,756,409 +1.31(+1.34%)
Nov 16, 2020 98.49 98.83 97.08 98.06 2,023,054 +1.35(+1.40%)
Nov 13, 2020 95.19 97.12 95.19 96.71 1,670,100 +1.90(+2.00%)
Nov 12, 2020 94.16 95.50 93.95 94.81 1,794,942 +0.44(+0.47%)
Nov 11, 2020 95.11 95.35 93.98 94.37 1,675,023 -0.07(-0.07%)
Nov 10, 2020 94.79 94.91 93.07 94.44 2,607,670 +0.55(+0.59%)
Nov 09, 2020 96.58 96.99 91.15 93.89 3,943,164 +2.74(+3.01%)
Nov 06, 2020 91.34 92.48 90.42 91.15 1,507,400 +0.74(+0.82%)
Nov 05, 2020 93.26 94.14 90.07 90.41 2,740,172 -1.63(-1.77%)
Nov 04, 2020 91.57 94.10 90.60 92.04 2,148,688 -0.88(-0.95%)
Nov 03, 2020 92.40 94.32 92.29 92.92 1,724,555 +2.02(+2.22%)
Nov 02, 2020 90.04 91.24 89.12 90.90 1,922,356 +2.15(+2.42%)
Oct 30, 2020 88.28 89.40 87.70 88.75 1,796,400 +0.16(+0.18%)
Oct 29, 2020 87.44 89.43 86.51 88.59 1,653,832 +0.59(+0.67%)
Oct 28, 2020 87.75 88.95 87.33 88.00 2,620,484 -1.04(-1.17%)
Oct 27, 2020 90.58 90.88 89.00 89.04 1,799,960 -1.78(-1.96%)
Oct 26, 2020 90.57 90.89 89.53 90.82 1,662,701 -0.43(-0.47%)
Oct 23, 2020 92.52 92.65 90.91 91.25 1,166,200 -0.44(-0.48%)
Oct 22, 2020 90.85 91.95 90.11 91.69 1,479,900 +0.93(+1.02%)
Oct 21, 2020 90.92 91.87 90.30 90.76 2,483,875 -0.32(-0.35%)
Oct 20, 2020 92.25 92.53 90.93 91.08 1,621,529 -0.34(-0.37%)
Oct 19, 2020 92.12 93.10 91.05 91.42 1,326,844 -1.16(-1.25%)
Oct 16, 2020 91.82 93.27 91.82 92.58 3,520,900 +0.87(+0.95%)
Oct 15, 2020 90.04 92.27 89.90 91.71 1,811,980 +0.43(+0.47%)
Oct 14, 2020 91.88 93.10 91.24 91.28 2,514,331 -0.51(-0.56%)
Oct 13, 2020 94.02 94.66 91.37 91.79 2,513,728 -2.47(-2.62%)
Oct 12, 2020 93.11 94.85 92.90 94.26 1,526,575 +1.40(+1.51%)
Oct 09, 2020 93.89 93.97 92.77 92.86 1,501,300 -0.72(-0.77%)
Oct 08, 2020 93.60 94.91 93.26 93.58 1,422,906 +0.29(+0.31%)
Oct 07, 2020 93.40 94.84 93.03 93.29 1,558,054 +0.64(+0.69%)
Oct 06, 2020 93.99 94.83 92.27 92.65 2,163,844 -1.03(-1.10%)
Oct 05, 2020 93.81 94.95 93.14 93.68 1,501,796 +0.66(+0.71%)
Oct 02, 2020 91.34 94.36 91.18 93.02 1,369,100 +0.76(+0.82%)
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.