Skip to main content

TravelersCompanies (NY: TRV )

208.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 122.70 123.47 119.39 119.47 2,912,947 -4.41(-3.56%)
Nov 27, 2020 125.02 125.02 123.06 123.88 583,753 -1.46(-1.16%)
Nov 25, 2020 124.91 125.78 123.50 125.34 1,070,702 -0.34(-0.27%)
Nov 24, 2020 126.06 126.18 124.17 125.68 2,277,404 +1.62(+1.31%)
Nov 23, 2020 124.91 124.91 123.13 124.06 996,251 +0.07(+0.06%)
Nov 20, 2020 122.51 124.21 122.26 123.98 1,435,018 +0.63(+0.51%)
Nov 19, 2020 122.66 123.64 121.13 123.36 1,213,946 -0.46(-0.37%)
Nov 18, 2020 124.80 126.50 123.71 123.81 1,446,811 -0.62(-0.50%)
Nov 17, 2020 125.39 125.48 123.55 124.43 1,321,824 -1.15(-0.92%)
Nov 16, 2020 126.98 128.06 124.38 125.58 1,262,640 +1.53(+1.23%)
Nov 13, 2020 123.26 124.48 122.21 124.06 1,231,752 +2.06(+1.68%)
Nov 12, 2020 123.46 123.46 120.89 122.00 1,399,413 -2.36(-1.90%)
Nov 11, 2020 125.40 125.87 123.34 124.36 1,048,677 -1.29(-1.03%)
Nov 10, 2020 124.65 126.07 123.57 125.65 1,726,164 +1.92(+1.55%)
Nov 09, 2020 127.48 127.59 123.59 123.73 2,965,915 +6.71(+5.73%)
Nov 06, 2020 117.80 118.94 116.63 117.02 1,133,103 -0.47(-0.40%)
Nov 05, 2020 114.29 118.45 113.93 117.49 1,478,317 +3.79(+3.33%)
Nov 04, 2020 113.06 117.13 112.89 113.71 2,630,036 -2.71(-2.33%)
Nov 03, 2020 115.64 117.49 115.28 116.42 1,676,068 +2.23(+1.95%)
Nov 02, 2020 113.40 114.55 110.96 114.19 1,916,269 +2.96(+2.66%)
Oct 30, 2020 112.11 113.14 109.51 111.23 2,854,410 -1.61(-1.43%)
Oct 29, 2020 111.53 114.02 109.58 112.84 2,816,637 +0.88(+0.79%)
Oct 28, 2020 107.98 112.71 107.54 111.96 3,146,949 +2.22(+2.02%)
Oct 27, 2020 111.51 112.83 109.68 109.74 1,257,814 -2.26(-2.02%)
Oct 26, 2020 114.12 114.27 111.04 111.99 1,445,331 -4.08(-3.52%)
Oct 23, 2020 117.42 117.53 114.09 116.08 1,493,079 -0.16(-0.14%)
Oct 22, 2020 113.63 116.89 113.22 116.23 2,460,235 +1.05(+0.91%)
Oct 21, 2020 109.19 115.35 108.84 115.18 3,216,601 +6.35(+5.83%)
Oct 20, 2020 106.50 109.15 105.23 108.83 2,496,888 +5.78(+5.61%)
Oct 19, 2020 104.59 105.39 102.92 103.06 1,292,970 -1.36(-1.31%)
Oct 16, 2020 103.93 105.28 102.92 104.42 1,780,994 +0.63(+0.60%)
Oct 15, 2020 101.89 104.18 101.01 103.79 1,344,468 +0.56(+0.54%)
Oct 14, 2020 103.90 105.47 103.20 103.23 1,161,336 -0.79(-0.76%)
Oct 13, 2020 106.44 107.05 103.50 104.02 1,335,091 -3.36(-3.13%)
Oct 12, 2020 105.37 107.74 105.10 107.39 1,487,690 +0.65(+0.61%)
Oct 09, 2020 107.29 107.79 106.18 106.73 980,843 +0.19(+0.18%)
Oct 08, 2020 105.83 107.76 105.37 106.54 796,962 +1.68(+1.60%)
Oct 07, 2020 103.28 105.36 103.28 104.86 1,506,318 +2.09(+2.04%)
Oct 06, 2020 103.71 104.41 102.09 102.77 1,618,977 -0.35(-0.34%)
Oct 05, 2020 101.87 103.23 100.94 103.12 1,406,843 +3.07(+3.07%)
Oct 02, 2020 98.31 100.89 98.10 100.05 1,324,215 +0.71(+0.71%)
Oct 01, 2020 99.68 100.44 97.91 99.34 1,436,416 -0.35(-0.35%)
Sep 30, 2020 99.34 100.56 98.80 99.69 1,731,847 +0.69(+0.70%)
Sep 29, 2020 101.33 101.59 98.18 99.00 1,417,825 -2.56(-2.52%)
Sep 28, 2020 101.11 103.11 100.72 101.56 1,688,481 +1.94(+1.95%)
Sep 25, 2020 98.19 99.81 97.64 99.62 1,860,109 +0.27(+0.27%)
Sep 24, 2020 99.48 100.83 97.37 99.35 1,895,116 +0.30(+0.31%)
Sep 23, 2020 100.65 101.71 99.01 99.05 3,129,304 -1.62(-1.61%)
Sep 22, 2020 100.54 102.70 99.76 100.67 1,503,135 -0.18(-0.18%)
Sep 21, 2020 100.66 101.71 98.78 100.85 2,044,678 -1.99(-1.93%)
Sep 18, 2020 103.20 104.30 102.59 102.84 2,490,202 -0.91(-0.88%)
Sep 17, 2020 103.58 104.51 102.34 103.75 1,298,947 -0.53(-0.50%)
Sep 16, 2020 103.53 105.92 103.30 104.28 1,138,267 +0.94(+0.91%)
Sep 15, 2020 105.48 105.67 103.26 103.34 1,130,805 -2.13(-2.02%)
Sep 14, 2020 105.20 106.18 104.82 105.47 1,060,607 +0.98(+0.93%)
Sep 11, 2020 103.68 105.11 102.88 104.49 1,128,762 +1.47(+1.43%)
Sep 10, 2020 104.80 105.92 102.99 103.02 1,031,213 -1.69(-1.61%)
Sep 09, 2020 105.24 106.33 104.06 104.70 1,039,214 +0.68(+0.66%)
Sep 08, 2020 106.37 106.49 103.03 104.02 1,844,377 -2.59(-2.43%)
Sep 04, 2020 107.19 108.83 105.06 106.61 1,597,043 +1.12(+1.06%)
Sep 03, 2020 108.20 110.55 104.66 105.50 1,419,735 -1.95(-1.81%)
Sep 02, 2020 104.75 107.66 104.28 107.44 1,521,347 +2.55(+2.43%)
Sep 01, 2020 105.32 105.49 103.88 104.89 1,060,508 -1.23(-1.16%)
Aug 31, 2020 106.71 106.98 105.04 106.13 2,512,747 +0.14(+0.13%)
Aug 28, 2020 108.01 108.01 104.93 105.99 1,886,907 -1.18(-1.10%)
Aug 27, 2020 103.98 108.67 103.96 107.17 1,688,074 +3.33(+3.21%)
Aug 26, 2020 104.93 104.93 103.73 103.84 1,312,158 -1.90(-1.80%)
Aug 25, 2020 106.34 106.48 104.95 105.74 1,483,235 +0.66(+0.63%)
Aug 24, 2020 102.59 105.14 101.99 105.08 1,489,175 +2.81(+2.75%)
Aug 21, 2020 102.47 103.27 101.98 102.28 1,183,732 -0.64(-0.62%)
Aug 20, 2020 102.43 103.75 102.31 102.92 978,760 -0.61(-0.59%)
Aug 19, 2020 105.41 106.12 103.14 103.53 1,312,901 -1.58(-1.51%)
Aug 18, 2020 106.29 106.32 104.95 105.11 840,299 -0.90(-0.85%)
Aug 17, 2020 108.00 108.00 105.10 106.01 1,025,639 -2.46(-2.27%)
Aug 14, 2020 108.39 109.68 107.93 108.47 683,384 -0.61(-0.56%)
Aug 13, 2020 108.17 109.30 107.50 109.08 1,017,209 +0.38(+0.34%)
Aug 12, 2020 111.17 111.17 108.16 108.70 1,251,482 -0.97(-0.88%)
Aug 11, 2020 111.03 112.77 109.40 109.67 1,759,762 +0.73(+0.67%)
Aug 10, 2020 107.92 109.18 106.98 108.94 1,162,847 +1.61(+1.50%)
Aug 07, 2020 103.44 107.54 103.36 107.33 2,255,498 +3.31(+3.18%)
Aug 06, 2020 104.59 105.63 103.66 104.02 1,784,819 -1.23(-1.16%)
Aug 05, 2020 104.59 105.89 104.42 105.25 1,095,634 +1.81(+1.75%)
Aug 04, 2020 103.77 104.32 102.71 103.44 1,568,443 -1.19(-1.14%)
Aug 03, 2020 104.59 105.67 103.10 104.63 1,384,970 -0.02(-0.02%)
Jul 31, 2020 105.39 105.89 102.96 104.64 1,505,633 -1.38(-1.30%)
Jul 30, 2020 104.72 106.73 103.59 106.03 1,239,564 -0.84(-0.79%)
Jul 29, 2020 105.07 107.23 104.54 106.87 1,130,101 +1.67(+1.58%)
Jul 28, 2020 106.45 107.21 105.08 105.20 1,476,414 -1.46(-1.37%)
Jul 27, 2020 107.54 107.77 105.94 106.67 1,366,071 -1.51(-1.39%)
Jul 24, 2020 109.21 110.18 107.50 108.17 1,686,921 -0.30(-0.28%)
Jul 23, 2020 111.28 111.85 107.46 108.48 2,326,006 -3.32(-2.97%)
Jul 22, 2020 109.21 112.08 108.86 111.80 1,440,580 +1.66(+1.51%)
Jul 21, 2020 109.25 111.30 109.04 110.13 1,454,435 +1.51(+1.39%)
Jul 20, 2020 108.73 110.11 108.08 108.62 1,283,883 -0.36(-0.33%)
Jul 17, 2020 110.51 110.51 108.46 108.98 1,423,080 -1.22(-1.11%)
Jul 16, 2020 108.86 112.21 108.66 110.20 1,495,094 +1.24(+1.14%)
Jul 15, 2020 111.01 111.17 107.92 108.96 1,625,938 +0.54(+0.50%)
Jul 14, 2020 104.51 108.81 103.68 108.42 2,503,688 +3.94(+3.77%)
Jul 13, 2020 104.82 106.47 103.22 104.48 1,355,560 +0.37(+0.35%)
Jul 10, 2020 100.82 104.48 100.79 104.11 1,173,891 +3.48(+3.45%)
Jul 09, 2020 103.69 103.69 99.77 100.64 1,647,095 -2.87(-2.77%)
Jul 08, 2020 102.36 104.06 101.97 103.51 1,739,837 +0.64(+0.62%)
Jul 07, 2020 103.89 104.10 102.41 102.87 1,336,794 -1.91(-1.82%)
Jul 06, 2020 105.41 106.44 103.65 104.78 1,453,807 +1.93(+1.88%)
Jul 02, 2020 105.21 106.09 102.60 102.85 1,137,371 -0.04(-0.04%)
Jul 01, 2020 104.22 104.98 102.61 102.89 1,017,415 -1.42(-1.36%)
Jun 30, 2020 102.86 104.71 102.52 104.31 1,601,279 +1.05(+1.02%)
Jun 29, 2020 102.79 103.73 101.41 103.25 1,269,654 +1.74(+1.71%)
Jun 26, 2020 103.58 104.64 101.11 101.52 2,750,596 -3.31(-3.16%)
Jun 25, 2020 102.93 105.02 102.00 104.83 1,325,197 +1.61(+1.56%)
Jun 24, 2020 104.80 104.89 101.88 103.22 3,306,882 -3.05(-2.87%)
Jun 23, 2020 107.80 108.34 106.08 106.26 1,884,957 -0.04(-0.03%)
Jun 22, 2020 105.41 106.79 104.52 106.30 2,150,657 -0.30(-0.28%)
Jun 19, 2020 107.69 107.69 105.40 106.60 5,199,411 +0.47(+0.44%)
Jun 18, 2020 104.14 106.64 103.80 106.14 1,214,848 +1.12(+1.07%)
Jun 17, 2020 106.83 106.83 104.75 105.01 1,452,338 -1.22(-1.15%)
Jun 16, 2020 109.25 109.25 104.42 106.23 1,689,612 +1.19(+1.13%)
Jun 15, 2020 100.14 105.97 98.92 105.04 2,123,791 +1.39(+1.34%)
Jun 12, 2020 104.92 105.68 101.11 103.65 2,061,198 +2.54(+2.52%)
Jun 11, 2020 106.47 107.36 100.94 101.11 3,871,979 -9.54(-8.62%)
Jun 10, 2020 113.18 114.01 110.64 110.64 3,692,850 -4.06(-3.54%)
Jun 09, 2020 113.67 116.14 113.33 114.70 3,143,827 -1.58(-1.36%)
Jun 08, 2020 113.56 116.41 113.22 116.29 3,486,733 +3.31(+2.93%)
Jun 05, 2020 110.17 113.82 109.18 112.98 3,444,829 +5.78(+5.39%)
Jun 04, 2020 103.55 107.21 102.61 107.20 1,866,078 +3.21(+3.08%)
Jun 03, 2020 102.69 104.48 102.22 104.00 1,952,861 +3.15(+3.13%)
Jun 02, 2020 100.00 101.26 98.62 100.84 1,976,636 +1.68(+1.70%)
Jun 01, 2020 97.02 99.30 95.77 99.16 1,900,631 +1.97(+2.03%)
May 29, 2020 96.60 98.78 96.00 97.19 3,273,116 -0.55(-0.57%)
May 28, 2020 98.56 98.81 96.83 97.74 2,232,760 +0.70(+0.72%)
May 27, 2020 97.19 97.54 95.42 97.05 1,913,262 +3.14(+3.35%)
May 26, 2020 94.23 95.00 93.33 93.90 3,126,668 +2.96(+3.26%)
May 22, 2020 90.20 91.05 89.21 90.94 1,877,176 +0.84(+0.94%)
May 21, 2020 86.31 91.58 86.24 90.10 3,294,990 +3.30(+3.80%)
May 20, 2020 85.93 87.35 85.19 86.80 2,020,524 +2.06(+2.43%)
May 19, 2020 86.12 86.37 84.43 84.73 1,759,693 -1.84(-2.13%)
May 18, 2020 85.39 87.31 84.94 86.58 1,877,945 +4.53(+5.53%)
May 15, 2020 81.06 82.15 79.70 82.05 3,690,291 +0.08(+0.10%)
May 14, 2020 80.13 82.64 77.31 81.96 2,918,324 +0.33(+0.40%)
May 13, 2020 84.37 84.58 81.34 81.64 2,161,802 -3.72(-4.36%)
May 12, 2020 86.95 87.88 85.30 85.36 2,105,498 -1.41(-1.62%)
May 11, 2020 87.79 87.86 85.82 86.77 1,118,515 -1.66(-1.88%)
May 08, 2020 88.58 88.69 86.77 88.43 1,238,425 +1.40(+1.61%)
May 07, 2020 85.58 88.94 85.58 87.03 1,467,380 +2.28(+2.69%)
May 06, 2020 88.69 88.87 84.69 84.75 1,441,230 -3.23(-3.68%)
May 05, 2020 88.69 90.51 87.91 87.99 1,979,884 -0.05(-0.06%)
May 04, 2020 86.51 88.18 84.90 88.04 1,824,629 +0.78(+0.90%)
May 01, 2020 90.38 90.69 86.89 87.26 2,840,311 -4.69(-5.10%)
Apr 30, 2020 94.73 95.02 91.68 91.95 2,101,042 -4.35(-4.52%)
Apr 29, 2020 96.20 97.11 94.40 96.30 1,562,300 +1.55(+1.64%)
Apr 28, 2020 95.36 95.98 93.47 94.75 2,099,489 +1.27(+1.36%)
Apr 27, 2020 92.39 94.17 92.15 93.47 1,546,774 +1.88(+2.05%)
Apr 24, 2020 91.66 91.83 89.61 91.59 2,344,544 +0.34(+0.37%)
Apr 23, 2020 92.44 93.55 91.08 91.26 2,016,889 -1.22(-1.32%)
Apr 22, 2020 94.04 94.86 91.25 92.48 2,503,127 +0.01(+0.01%)
Apr 21, 2020 89.48 96.80 87.71 92.47 3,356,326 +0.00(+0.00%)
Apr 20, 2020 93.84 94.32 90.94 92.47 2,426,687 -2.99(-3.13%)
Apr 17, 2020 93.85 95.70 92.80 95.46 2,243,828 +4.78(+5.27%)
Apr 16, 2020 92.63 92.87 89.91 90.68 1,894,166 -2.14(-2.31%)
Apr 15, 2020 93.59 95.60 92.64 92.82 2,195,621 -5.31(-5.42%)
Apr 14, 2020 97.42 99.49 96.61 98.14 2,336,670 +1.45(+1.50%)
Apr 13, 2020 99.58 99.83 96.15 96.68 1,366,534 -3.02(-3.03%)
Apr 09, 2020 96.61 101.48 96.07 99.70 1,863,968 +4.36(+4.57%)
Apr 08, 2020 92.30 95.83 90.96 95.34 1,631,232 +3.78(+4.13%)
Apr 07, 2020 93.09 94.66 91.46 91.56 2,138,360 +1.64(+1.82%)
Apr 06, 2020 89.03 90.39 87.92 89.92 3,348,969 +4.62(+5.42%)
Apr 03, 2020 87.30 88.41 84.44 85.30 1,963,803 -3.00(-3.40%)
Apr 02, 2020 85.90 89.88 85.31 88.30 2,038,868 +1.81(+2.09%)
Apr 01, 2020 86.09 89.10 85.76 86.49 3,503,141 -3.77(-4.18%)
Mar 31, 2020 91.52 92.41 89.95 90.26 3,213,512 -2.94(-3.16%)
Mar 30, 2020 90.71 93.57 87.40 93.20 3,009,059 +2.40(+2.64%)
Mar 27, 2020 86.19 93.58 86.13 90.80 3,396,397 +1.16(+1.30%)
Mar 26, 2020 84.57 89.88 81.86 89.64 5,102,985 +5.90(+7.04%)
Mar 25, 2020 84.83 86.27 79.64 83.74 4,568,917 -1.42(-1.66%)
Mar 24, 2020 82.96 85.73 78.82 85.16 4,725,714 +4.89(+6.09%)
Mar 23, 2020 79.58 84.04 79.14 80.27 5,410,548 -1.04(-1.28%)
Mar 20, 2020 78.27 85.56 77.19 81.32 6,548,654 +3.13(+4.00%)
Mar 19, 2020 73.73 78.54 70.43 78.19 3,497,501 +3.98(+5.36%)
Mar 18, 2020 81.99 84.94 69.94 74.21 4,335,757 -13.37(-15.27%)
Mar 17, 2020 79.14 87.85 73.04 87.59 5,971,361 +10.27(+13.29%)
Mar 16, 2020 88.90 89.47 77.09 77.31 5,208,285 -20.30(-20.80%)
Mar 13, 2020 97.67 97.71 90.11 97.62 3,965,032 +4.79(+5.16%)
Mar 12, 2020 95.95 100.53 91.96 92.83 3,836,666 -9.47(-9.25%)
Mar 11, 2020 105.10 105.72 101.02 102.30 3,337,879 -6.33(-5.83%)
Mar 10, 2020 107.73 108.82 103.39 108.63 2,878,850 +3.06(+2.90%)
Mar 09, 2020 105.74 107.64 102.93 105.57 4,027,189 -7.10(-6.31%)
Mar 06, 2020 112.10 113.53 110.52 112.67 2,825,740 -2.87(-2.48%)
Mar 05, 2020 115.21 116.72 114.45 115.54 2,709,606 -3.17(-2.67%)
Mar 04, 2020 113.95 118.73 113.10 118.71 2,684,839 +5.61(+4.96%)
Mar 03, 2020 115.14 116.06 112.25 113.09 2,985,485 -2.14(-1.86%)
Mar 02, 2020 108.13 115.24 107.70 115.23 3,711,715 +7.10(+6.57%)
Feb 28, 2020 109.86 110.78 105.94 108.13 4,161,548 -3.85(-3.44%)
Feb 27, 2020 114.94 116.48 111.95 111.98 2,980,031 -4.04(-3.49%)
Feb 26, 2020 118.48 119.28 116.03 116.03 1,900,754 -2.01(-1.70%)
Feb 25, 2020 121.04 121.12 117.99 118.04 2,159,524 -3.01(-2.48%)
Feb 24, 2020 120.50 122.34 120.33 121.05 2,026,183 -0.94(-0.77%)
Feb 21, 2020 121.17 122.14 120.25 121.98 1,628,321 +1.06(+0.88%)
Feb 20, 2020 120.92 121.34 119.67 120.92 1,805,002 -0.48(-0.39%)
Feb 19, 2020 122.74 122.90 121.11 121.40 1,409,574 -1.24(-1.01%)
Feb 18, 2020 124.08 124.27 122.53 122.64 1,336,359 -1.70(-1.36%)
Feb 14, 2020 123.30 124.69 122.95 124.33 1,087,505 +0.79(+0.64%)
Feb 13, 2020 122.66 123.79 122.05 123.54 1,027,302 +1.06(+0.86%)
Feb 12, 2020 124.16 124.27 122.46 122.48 913,858 -1.51(-1.22%)
Feb 11, 2020 123.05 124.11 122.43 123.99 1,154,519 +1.05(+0.85%)
Feb 10, 2020 122.75 122.99 121.97 122.94 894,928 +0.19(+0.15%)
Feb 07, 2020 123.10 123.54 122.05 122.75 997,313 -0.44(-0.36%)
Feb 06, 2020 123.90 124.55 123.18 123.19 1,038,895 -0.25(-0.20%)
Feb 05, 2020 120.81 123.50 120.81 123.45 1,556,175 +3.79(+3.17%)
Feb 04, 2020 121.31 122.07 119.57 119.66 1,707,926 -0.93(-0.77%)
Feb 03, 2020 119.59 121.20 119.38 120.59 1,656,323 +1.80(+1.51%)
Jan 31, 2020 120.63 121.39 118.62 118.79 2,044,376 -2.33(-1.92%)
Jan 30, 2020 119.67 121.19 119.23 121.12 1,561,916 +0.84(+0.70%)
Jan 29, 2020 121.39 121.43 119.99 120.28 1,408,113 -1.01(-0.83%)
Jan 28, 2020 121.38 121.93 121.25 121.29 1,437,872 +0.60(+0.49%)
Jan 27, 2020 121.25 122.52 120.54 120.69 1,683,620 -0.95(-0.78%)
Jan 24, 2020 120.69 121.73 120.59 121.64 1,944,656 +0.53(+0.44%)
Jan 23, 2020 123.00 124.55 120.47 121.11 4,029,314 -6.45(-5.06%)
Jan 22, 2020 127.52 128.04 126.80 127.56 1,835,105 +0.39(+0.31%)
Jan 21, 2020 127.05 127.75 126.69 127.17 1,778,010 +0.16(+0.13%)
Jan 17, 2020 125.45 127.30 125.31 127.01 1,700,563 +1.70(+1.35%)
Jan 16, 2020 124.55 125.43 124.39 125.32 1,384,054 +1.16(+0.93%)
Jan 15, 2020 123.19 124.53 123.02 124.16 1,002,920 +0.83(+0.67%)
Jan 14, 2020 122.74 124.15 122.74 123.33 1,645,748 +0.35(+0.29%)
Jan 13, 2020 122.30 123.01 122.16 122.98 1,155,106 +0.68(+0.55%)
Jan 10, 2020 122.56 123.17 122.13 122.30 1,488,158 -1.90(-1.53%)
Jan 09, 2020 123.38 124.46 123.38 124.20 1,361,257 +0.91(+0.74%)
Jan 08, 2020 122.69 124.28 122.28 123.29 2,152,628 +1.31(+1.07%)
Jan 07, 2020 122.64 123.31 121.93 121.98 1,334,740 -1.81(-1.47%)
Jan 06, 2020 122.88 123.83 122.42 123.80 1,055,745 +0.14(+0.11%)
Jan 03, 2020 123.24 123.98 123.06 123.66 1,027,451 -0.44(-0.36%)
Jan 02, 2020 124.11 124.31 122.87 124.11 1,237,967 +0.50(+0.41%)
Dec 31, 2019 123.02 123.64 122.86 123.60 847,622 +0.41(+0.34%)
Dec 30, 2019 123.63 123.63 122.43 123.19 885,483 -0.28(-0.23%)
Dec 27, 2019 123.18 123.56 122.72 123.47 680,757 +0.46(+0.37%)
Dec 26, 2019 122.71 123.02 122.57 123.00 1,027,876 +0.41(+0.34%)
Dec 24, 2019 123.15 123.15 122.34 122.59 538,600 -0.36(-0.29%)
Dec 23, 2019 123.47 123.47 122.36 122.95 1,111,275 -0.18(-0.15%)
Dec 20, 2019 123.78 124.20 122.78 123.13 2,965,459 -0.04(-0.03%)
Dec 19, 2019 122.20 123.19 121.93 123.17 1,929,572 +0.72(+0.59%)
Dec 18, 2019 123.80 123.80 121.79 122.45 1,753,348 -1.19(-0.96%)
Dec 17, 2019 123.00 123.89 122.92 123.64 1,200,431 +0.73(+0.59%)
Dec 16, 2019 122.81 123.42 122.45 122.91 1,454,503 +0.47(+0.38%)
Dec 13, 2019 121.96 122.93 121.95 122.44 1,091,937 +0.05(+0.04%)
Dec 12, 2019 121.50 122.94 121.22 122.39 1,184,352 +0.88(+0.73%)
Dec 11, 2019 122.08 122.42 121.19 121.51 1,396,170 -0.82(-0.67%)
Dec 10, 2019 122.25 122.55 121.98 122.33 918,133 +0.08(+0.07%)
Dec 09, 2019 122.12 122.41 121.68 122.25 1,093,743 +0.50(+0.41%)
Dec 06, 2019 121.28 122.14 120.91 121.75 1,765,299 +1.27(+1.05%)
Dec 05, 2019 121.47 121.47 120.23 120.49 1,599,654 -0.77(-0.64%)
Dec 04, 2019 119.71 121.54 119.61 121.26 1,452,474 +0.49(+0.41%)
Dec 03, 2019 120.91 121.19 119.94 120.76 2,084,135 -0.57(-0.47%)
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.