Allstate Corp (NY: ALL )

104.36 USD +0.53 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 95.10 95.15 91.66 92.26 2,662,454 -1.88(-2.00%)
Sep 30, 2020 93.55 94.68 93.32 94.14 2,090,677 +0.70(+0.75%)
Sep 29, 2020 92.84 93.79 92.29 93.44 2,403,230 +0.22(+0.24%)
Sep 28, 2020 92.31 94.13 91.89 93.22 1,385,062 +1.94(+2.13%)
Sep 25, 2020 89.07 91.60 88.92 91.28 2,077,800 +1.30(+1.44%)
Sep 24, 2020 89.68 91.19 88.78 89.98 1,941,321 +0.36(+0.40%)
Sep 23, 2020 92.25 93.06 89.57 89.62 1,817,820 -2.72(-2.95%)
Sep 22, 2020 92.72 94.00 91.61 92.34 2,095,334 +0.31(+0.34%)
Sep 21, 2020 90.04 92.57 89.72 92.03 2,608,930 +0.75(+0.82%)
Sep 18, 2020 92.54 92.98 90.91 91.28 2,549,300 -1.52(-1.64%)
Sep 17, 2020 95.00 95.22 92.26 92.80 1,539,455 -3.11(-3.24%)
Sep 16, 2020 95.15 97.56 94.94 95.91 1,797,412 +1.07(+1.13%)
Sep 15, 2020 95.60 96.58 93.98 94.84 2,411,510 -0.11(-0.12%)
Sep 14, 2020 94.40 95.57 94.27 94.95 1,471,405 +1.13(+1.20%)
Sep 11, 2020 92.81 94.14 92.48 93.82 1,288,200 +1.20(+1.30%)
Sep 10, 2020 93.11 94.09 92.58 92.62 1,850,834 +0.08(+0.09%)
Sep 09, 2020 91.93 93.69 91.61 92.54 1,784,506 +1.29(+1.41%)
Sep 08, 2020 93.72 93.79 91.07 91.25 1,927,580 -2.56(-2.73%)
Sep 04, 2020 94.63 95.17 92.64 93.81 1,892,500 +0.47(+0.50%)
Sep 03, 2020 95.20 97.39 92.53 93.34 2,022,104 -1.25(-1.32%)
Sep 02, 2020 92.73 95.08 92.14 94.59 3,079,063 +1.63(+1.75%)
Sep 01, 2020 92.90 93.63 92.28 92.96 1,890,462 -0.04(-0.04%)
Aug 31, 2020 94.27 94.30 92.35 93.00 1,571,445 -1.30(-1.38%)
Aug 28, 2020 94.89 94.89 93.65 94.30 2,976,100 +0.17(+0.18%)
Aug 27, 2020 93.01 95.12 92.85 94.13 2,326,959 +1.12(+1.20%)
Aug 26, 2020 93.39 94.08 92.66 93.01 1,688,957 -0.76(-0.81%)
Aug 25, 2020 95.35 95.55 93.61 93.77 1,662,082 -1.23(-1.29%)
Aug 24, 2020 94.79 95.13 93.08 95.00 2,399,686 +0.51(+0.54%)
Aug 21, 2020 95.49 95.87 94.03 94.49 1,326,200 -0.87(-0.91%)
Aug 20, 2020 93.64 96.07 93.50 95.36 1,618,822 +1.08(+1.15%)
Aug 19, 2020 94.99 95.87 93.88 94.28 1,177,414 -0.40(-0.42%)
Aug 18, 2020 95.21 95.67 94.50 94.68 1,367,055 -0.55(-0.58%)
Aug 17, 2020 96.32 96.66 95.11 95.23 1,437,145 -0.89(-0.93%)
Aug 14, 2020 95.65 96.71 95.17 96.12 1,581,300 -0.14(-0.15%)
Aug 13, 2020 95.52 96.91 95.06 96.26 1,068,614 +0.03(+0.03%)
Aug 12, 2020 98.20 98.58 95.86 96.23 1,404,643 -0.60(-0.62%)
Aug 11, 2020 98.72 99.16 96.56 96.83 1,376,654 -0.42(-0.43%)
Aug 10, 2020 97.10 97.60 96.62 97.25 1,262,400 +0.34(+0.35%)
Aug 07, 2020 94.06 96.98 94.06 96.91 1,169,300 +2.43(+2.57%)
Aug 06, 2020 94.45 95.85 94.21 94.48 1,305,950 -0.28(-0.30%)
Aug 05, 2020 98.19 100.56 93.89 94.76 3,498,879 -1.48(-1.54%)
Aug 04, 2020 96.58 97.62 95.84 96.24 2,443,273 +0.05(+0.05%)
Aug 03, 2020 94.53 97.24 94.00 96.19 1,982,722 +1.80(+1.91%)
Jul 31, 2020 92.05 94.52 91.85 94.39 2,074,500 +2.31(+2.51%)
Jul 30, 2020 92.50 93.17 91.92 92.08 1,712,537 -1.92(-2.04%)
Jul 29, 2020 92.31 94.39 92.25 94.00 1,649,825 +1.73(+1.87%)
Jul 28, 2020 92.70 93.06 91.96 92.27 1,113,798 -0.43(-0.46%)
Jul 27, 2020 93.99 94.16 91.67 92.70 1,635,078 -1.66(-1.76%)
Jul 24, 2020 94.77 95.47 92.89 94.36 1,857,200 -0.31(-0.33%)
Jul 23, 2020 93.34 95.41 93.34 94.67 3,225,313 +1.15(+1.23%)
Jul 22, 2020 91.36 93.76 91.33 93.52 1,726,369 +1.66(+1.81%)
Jul 21, 2020 91.43 92.93 91.28 91.86 1,723,735 +0.93(+1.02%)
Jul 20, 2020 91.26 92.22 90.82 90.93 1,773,430 -0.74(-0.81%)
Jul 17, 2020 92.02 92.08 90.16 91.67 3,274,400 +0.06(+0.07%)
Jul 16, 2020 89.77 93.02 89.65 91.61 2,083,543 +1.48(+1.64%)
Jul 15, 2020 91.93 91.93 89.35 90.13 2,480,782 +0.40(+0.45%)
Jul 14, 2020 88.50 90.42 88.30 89.73 2,472,150 +1.23(+1.39%)
Jul 13, 2020 88.27 89.53 86.37 88.50 2,845,889 +1.53(+1.76%)
Jul 10, 2020 86.24 87.53 85.69 86.97 2,793,100 +1.15(+1.34%)
Jul 09, 2020 88.57 88.79 84.97 85.82 3,216,151 -3.35(-3.76%)
Jul 08, 2020 89.19 90.95 87.69 89.17 5,064,177 -3.48(-3.76%)
Jul 07, 2020 95.06 95.21 92.42 92.65 1,312,480 -2.99(-3.13%)
Jul 06, 2020 95.83 96.82 95.09 95.64 1,451,429 +1.55(+1.65%)
Jul 02, 2020 97.07 97.26 93.87 94.09 1,941,300 -1.44(-1.51%)
Jul 01, 2020 96.73 97.43 95.37 95.53 1,610,982 -1.46(-1.51%)
Jun 30, 2020 95.55 97.68 95.41 96.99 1,839,779 +1.55(+1.62%)
Jun 29, 2020 95.56 95.88 94.58 95.44 1,262,155 +0.86(+0.91%)
Jun 26, 2020 94.50 95.70 93.71 94.58 2,418,200 -1.25(-1.30%)
Jun 25, 2020 93.37 95.88 93.25 95.83 1,652,416 +2.88(+3.10%)
Jun 24, 2020 95.80 95.90 92.88 92.95 2,743,741 -3.71(-3.84%)
Jun 23, 2020 98.92 99.28 96.54 96.66 1,672,328 -0.50(-0.51%)
Jun 22, 2020 97.89 98.58 96.94 97.16 1,465,302 -1.57(-1.59%)
Jun 19, 2020 101.00 101.00 97.51 98.73 3,632,900 -0.02(-0.02%)
Jun 18, 2020 97.46 99.01 96.60 98.75 1,337,107 +0.80(+0.82%)
Jun 17, 2020 99.13 99.65 97.70 97.95 1,566,879 -1.17(-1.18%)
Jun 16, 2020 100.63 101.08 97.21 99.12 1,850,157 +1.29(+1.32%)
Jun 15, 2020 93.09 98.40 92.70 97.83 2,048,966 +2.13(+2.23%)
Jun 12, 2020 97.34 97.50 93.26 95.70 2,198,800 +0.91(+0.96%)
Jun 11, 2020 99.73 100.23 94.78 94.79 2,295,433 -7.19(-7.05%)
Jun 10, 2020 102.98 104.00 101.69 101.98 2,012,749 -1.23(-1.19%)
Jun 09, 2020 105.41 105.88 102.81 103.21 1,654,895 -3.78(-3.53%)
Jun 08, 2020 105.65 107.08 104.77 106.99 2,240,194 +1.52(+1.44%)
Jun 05, 2020 106.45 106.60 102.86 105.47 2,313,400 +3.61(+3.54%)
Jun 04, 2020 99.90 102.09 99.25 101.86 1,980,248 +1.45(+1.44%)
Jun 03, 2020 100.25 100.90 99.71 100.41 1,673,195 +1.41(+1.42%)
Jun 02, 2020 99.40 99.71 98.34 99.00 1,586,047 -0.07(-0.07%)
Jun 01, 2020 98.36 99.59 97.97 99.07 1,601,077 +1.26(+1.29%)
May 29, 2020 97.69 98.03 96.10 97.81 2,112,400 -0.45(-0.46%)
May 28, 2020 98.59 99.31 96.92 98.26 1,932,684 +0.53(+0.54%)
May 27, 2020 96.41 97.75 94.53 97.73 2,711,629 +3.68(+3.91%)
May 26, 2020 97.90 98.12 93.87 94.05 2,756,808 -0.77(-0.81%)
May 22, 2020 94.43 95.06 92.69 94.82 1,510,200 +0.69(+0.73%)
May 21, 2020 96.49 96.83 92.08 94.13 2,972,322 -2.86(-2.95%)
May 20, 2020 98.57 98.94 96.75 96.99 2,386,792 -0.28(-0.29%)
May 19, 2020 98.37 99.39 97.22 97.27 1,180,413 -1.77(-1.79%)
May 18, 2020 98.29 100.03 98.06 99.04 1,611,824 +3.66(+3.84%)
May 15, 2020 93.08 95.61 92.05 95.38 2,439,600 +1.46(+1.55%)
May 14, 2020 91.18 94.15 89.51 93.92 1,690,373 +1.84(+2.00%)
May 13, 2020 96.93 97.39 91.44 92.08 2,798,216 -5.47(-5.61%)
May 12, 2020 102.07 102.56 97.53 97.55 1,634,104 -4.29(-4.21%)
May 11, 2020 99.87 102.42 98.78 101.84 2,079,094 +1.05(+1.04%)
May 08, 2020 102.60 102.80 100.64 100.79 2,217,600 -0.06(-0.06%)
May 07, 2020 102.58 104.05 100.16 100.85 2,408,662 -0.63(-0.62%)
May 06, 2020 102.33 104.29 101.03 101.48 2,471,513 -0.67(-0.66%)
May 05, 2020 101.15 103.32 101.15 102.15 2,006,915 +1.81(+1.80%)
May 04, 2020 98.98 100.74 98.16 100.34 1,548,362 +0.60(+0.60%)
May 01, 2020 99.97 100.59 98.90 99.74 2,186,000 -1.98(-1.95%)
Apr 30, 2020 103.62 104.98 101.22 101.72 2,468,191 -4.10(-3.87%)
Apr 29, 2020 104.55 106.72 102.77 105.82 2,661,101 +3.98(+3.91%)
Apr 28, 2020 105.19 106.74 101.68 101.84 2,058,358 -1.25(-1.21%)
Apr 27, 2020 101.81 103.58 101.65 103.09 1,639,772 +1.65(+1.63%)
Apr 24, 2020 100.71 101.75 99.25 101.44 1,801,100 +1.99(+2.00%)
Apr 23, 2020 102.64 103.29 99.42 99.45 1,672,186 -2.54(-2.49%)
Apr 22, 2020 101.88 102.85 99.89 101.99 1,828,642 +1.90(+1.90%)
Apr 21, 2020 99.28 102.27 98.42 100.09 1,731,665 -2.63(-2.56%)
Apr 20, 2020 103.18 105.27 101.49 102.72 2,378,886 -2.20(-2.10%)
Apr 17, 2020 103.00 105.79 100.12 104.92 3,991,000 +4.99(+4.99%)
Apr 16, 2020 97.77 100.24 97.61 99.93 2,168,652 +1.99(+2.03%)
Apr 15, 2020 98.73 99.90 97.47 97.94 2,036,621 -4.50(-4.39%)
Apr 14, 2020 100.11 103.11 99.11 102.44 2,393,745 +4.44(+4.53%)
Apr 13, 2020 101.82 102.25 97.38 98.00 2,225,674 -2.34(-2.33%)
Apr 09, 2020 98.94 102.19 97.80 100.34 2,714,200 +3.09(+3.18%)
Apr 08, 2020 94.04 98.37 91.50 97.25 1,951,966 +4.72(+5.10%)
Apr 07, 2020 97.60 99.57 92.26 92.53 2,677,473 -0.99(-1.06%)
Apr 06, 2020 90.53 94.63 88.64 93.52 2,408,446 +7.56(+8.79%)
Apr 03, 2020 85.09 86.99 83.75 85.96 3,264,300 +0.17(+0.20%)
Apr 02, 2020 86.27 89.73 84.04 85.79 2,579,951 -0.61(-0.71%)
Apr 01, 2020 86.49 88.80 85.35 86.40 2,683,991 -5.33(-5.81%)
Mar 31, 2020 93.40 94.19 91.21 91.73 2,534,910 -2.91(-3.07%)
Mar 30, 2020 88.28 95.29 85.48 94.64 2,745,374 +6.18(+6.99%)
Mar 27, 2020 86.11 92.59 85.13 88.46 2,662,500 -1.04(-1.16%)
Mar 26, 2020 83.11 90.51 83.01 89.50 3,563,478 +6.50(+7.83%)
Mar 25, 2020 77.86 86.71 75.01 83.00 3,539,566 +5.08(+6.52%)
Mar 24, 2020 78.10 79.18 75.70 77.92 3,197,468 +4.69(+6.40%)
Mar 23, 2020 71.74 75.92 68.86 73.23 3,181,280 -0.64(-0.87%)
Mar 20, 2020 76.36 78.66 70.76 73.87 3,911,100 -0.82(-1.10%)
Mar 19, 2020 74.13 78.52 70.73 74.69 2,475,797 -0.86(-1.14%)
Mar 18, 2020 81.57 83.75 64.13 75.55 3,617,421 -12.39(-14.09%)
Mar 17, 2020 87.16 90.65 85.27 87.94 2,917,937 +2.96(+3.48%)
Mar 16, 2020 78.00 90.54 78.00 84.98 3,607,479 -7.79(-8.40%)
Mar 13, 2020 89.46 93.06 83.10 92.77 3,606,100 +8.97(+10.70%)
Mar 12, 2020 86.04 90.38 83.72 83.80 4,397,717 -8.97(-9.67%)
Mar 11, 2020 96.25 96.68 90.55 92.77 2,661,990 -6.49(-6.54%)
Mar 10, 2020 99.40 100.20 94.58 99.26 2,511,182 +3.65(+3.82%)
Mar 09, 2020 99.57 100.16 94.02 95.61 2,526,391 -11.53(-10.76%)
Mar 06, 2020 104.21 107.71 103.91 107.14 3,277,400 -1.32(-1.22%)
Mar 05, 2020 111.15 112.09 107.04 108.46 2,459,881 -6.05(-5.28%)
Mar 04, 2020 111.33 114.89 110.17 114.51 1,905,902 +5.31(+4.86%)
Mar 03, 2020 112.43 113.58 108.00 109.20 2,810,344 -3.47(-3.08%)
Mar 02, 2020 104.59 112.76 104.59 112.67 2,794,021 +7.42(+7.05%)
Feb 28, 2020 106.58 107.90 102.91 105.25 4,179,800 -4.67(-4.25%)
Feb 27, 2020 114.59 115.03 109.87 109.92 2,366,944 -5.81(-5.02%)
Feb 26, 2020 117.96 119.01 115.72 115.73 2,479,025 -1.58(-1.35%)
Feb 25, 2020 120.75 120.80 117.14 117.31 2,046,443 -3.23(-2.68%)
Feb 24, 2020 121.45 122.37 120.18 120.54 1,745,582 -3.08(-2.49%)
Feb 21, 2020 123.29 124.03 122.92 123.62 1,477,600 +0.16(+0.13%)
Feb 20, 2020 123.99 124.48 123.05 123.46 2,146,134 -0.80(-0.64%)
Feb 19, 2020 124.60 125.00 123.85 124.26 1,371,861 -0.04(-0.03%)
Feb 18, 2020 125.40 125.92 124.11 124.30 1,663,721 -1.27(-1.01%)
Feb 14, 2020 124.93 125.59 124.65 125.57 1,110,800 +0.68(+0.54%)
Feb 13, 2020 123.65 124.92 123.20 124.89 1,367,476 +1.11(+0.90%)
Feb 12, 2020 125.25 125.25 122.94 123.78 1,549,109 -1.32(-1.06%)
Feb 11, 2020 123.90 125.41 123.72 125.10 1,739,604 +1.15(+0.93%)
Feb 10, 2020 124.34 124.83 123.27 123.95 1,534,299 -0.48(-0.39%)
Feb 07, 2020 123.87 124.76 123.61 124.43 1,331,500 +0.54(+0.44%)
Feb 06, 2020 124.77 125.43 123.79 123.89 1,506,714 -0.78(-0.63%)
Feb 05, 2020 121.07 124.94 121.07 124.67 2,718,359 +4.72(+3.93%)
Feb 04, 2020 120.16 121.16 119.91 119.95 1,848,211 +0.90(+0.76%)
Feb 03, 2020 119.00 120.07 118.80 119.05 1,439,302 +0.51(+0.43%)
Jan 31, 2020 119.21 120.11 118.27 118.54 1,754,400 -1.34(-1.12%)
Jan 30, 2020 117.59 119.98 117.57 119.88 1,289,419 +1.52(+1.28%)
Jan 29, 2020 118.50 118.72 117.67 118.36 1,878,790 +0.82(+0.70%)
Jan 28, 2020 116.88 118.14 116.88 117.54 1,496,518 +0.96(+0.82%)
Jan 27, 2020 117.00 117.93 116.56 116.58 1,135,196 -1.70(-1.44%)
Jan 24, 2020 118.24 118.75 117.48 118.28 2,152,100 +0.13(+0.11%)
Jan 23, 2020 117.06 118.39 116.10 118.15 1,502,433 +0.50(+0.42%)
Jan 22, 2020 118.24 118.69 117.58 117.65 1,274,111 -0.15(-0.13%)
Jan 21, 2020 117.15 118.27 117.06 117.80 1,314,122 +0.25(+0.21%)
Jan 17, 2020 116.40 117.62 115.85 117.55 1,725,600 +1.40(+1.21%)
Jan 16, 2020 114.54 116.16 114.27 116.15 1,902,934 +1.89(+1.65%)
Jan 15, 2020 113.62 114.62 113.05 114.26 1,692,535 +0.46(+0.40%)
Jan 14, 2020 114.35 114.39 113.44 113.80 1,899,079 -0.68(-0.59%)
Jan 13, 2020 113.48 114.49 113.45 114.48 1,526,091 +1.03(+0.91%)
Jan 10, 2020 113.96 114.16 113.18 113.45 1,431,200 -0.33(-0.29%)
Jan 09, 2020 113.00 113.91 112.72 113.78 1,462,006 +1.28(+1.14%)
Jan 08, 2020 112.55 113.83 112.43 112.50 1,748,857 +0.31(+0.28%)
Jan 07, 2020 112.68 112.99 112.16 112.19 1,640,983 -0.97(-0.86%)
Jan 06, 2020 112.34 113.21 112.04 113.16 1,214,837 +0.33(+0.29%)
Jan 03, 2020 111.84 113.10 111.77 112.83 1,047,100 +0.01(+0.01%)
Jan 02, 2020 112.97 113.00 111.66 112.82 1,212,402 +0.37(+0.33%)
Dec 31, 2019 111.82 112.48 111.59 112.45 1,109,000 +0.68(+0.61%)
Dec 30, 2019 112.00 112.05 111.34 111.77 920,262 -0.10(-0.09%)
Dec 27, 2019 111.87 112.12 111.41 111.87 1,041,600 +0.27(+0.24%)
Dec 26, 2019 111.16 112.12 111.14 111.60 822,900 +0.43(+0.39%)
Dec 24, 2019 110.95 111.61 110.95 111.17 831,700 +0.29(+0.26%)
Dec 23, 2019 111.82 112.00 110.39 110.88 1,834,729 -0.70(-0.63%)
Dec 20, 2019 112.43 113.32 111.51 111.58 3,457,800 +0.37(+0.33%)
Dec 19, 2019 109.45 111.21 108.98 111.21 2,351,873 +1.56(+1.42%)
Dec 18, 2019 110.18 110.18 109.19 109.65 1,672,249 -0.20(-0.18%)
Dec 17, 2019 109.89 110.62 109.44 109.85 3,208,096 +0.23(+0.21%)
Dec 16, 2019 109.90 110.11 109.17 109.62 2,329,896 -0.08(-0.07%)
Dec 13, 2019 109.80 110.29 109.23 109.70 1,523,300 -0.65(-0.59%)
Dec 12, 2019 109.39 110.57 108.93 110.35 1,757,153 +0.76(+0.69%)
Dec 11, 2019 110.54 110.68 109.07 109.59 1,489,278 -1.15(-1.04%)
Dec 10, 2019 111.34 111.76 110.63 110.74 1,030,984 -0.58(-0.52%)
Dec 09, 2019 111.05 111.55 110.60 111.32 1,789,373 +0.22(+0.20%)
Dec 06, 2019 110.17 111.51 110.17 111.10 1,805,100 +1.56(+1.42%)
Dec 05, 2019 110.16 110.33 109.34 109.54 2,608,519 -0.60(-0.54%)
Dec 04, 2019 109.36 110.51 109.12 110.14 1,209,072 +0.70(+0.64%)
Dec 03, 2019 110.29 110.39 108.96 109.44 1,269,616 -1.70(-1.53%)
Dec 02, 2019 111.71 111.85 111.02 111.14 1,180,659 -0.21(-0.19%)
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%)
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.