Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

206.21 +0.36 (+0.17%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 122.67 123.45 119.37 119.44 2,913,566 -4.41(-3.56%)
Nov 27, 2020 125.00 125.00 123.03 123.85 583,877 -1.45(-1.16%)
Nov 25, 2020 124.89 125.75 123.48 125.31 1,070,930 -0.34(-0.27%)
Nov 24, 2020 126.03 126.16 124.15 125.65 2,277,888 +1.62(+1.31%)
Nov 23, 2020 124.89 124.89 123.11 124.03 996,463 +0.07(+0.06%)
Nov 20, 2020 122.48 124.19 122.23 123.95 1,435,324 +0.63(+0.51%)
Nov 19, 2020 122.64 123.61 121.11 123.33 1,214,205 -0.46(-0.37%)
Nov 18, 2020 124.78 126.47 123.69 123.79 1,447,118 -0.62(-0.50%)
Nov 17, 2020 125.36 125.46 123.52 124.41 1,322,105 -1.15(-0.92%)
Nov 16, 2020 126.95 128.04 124.35 125.56 1,262,909 +1.53(+1.23%)
Nov 13, 2020 123.24 124.45 122.19 124.03 1,232,014 +2.05(+1.68%)
Nov 12, 2020 123.43 123.43 120.86 121.97 1,399,710 -2.36(-1.90%)
Nov 11, 2020 125.37 125.84 123.31 124.33 1,048,900 -1.29(-1.03%)
Nov 10, 2020 124.63 126.05 123.54 125.62 1,726,532 +1.92(+1.55%)
Nov 09, 2020 127.46 127.57 123.57 123.71 2,966,546 +6.71(+5.73%)
Nov 06, 2020 117.77 118.92 116.60 117.00 1,133,344 -0.47(-0.40%)
Nov 05, 2020 114.26 118.43 113.90 117.47 1,478,632 +3.79(+3.33%)
Nov 04, 2020 113.04 117.10 112.86 113.68 2,630,596 -2.71(-2.33%)
Nov 03, 2020 115.62 117.47 115.26 116.39 1,676,425 +2.23(+1.95%)
Nov 02, 2020 113.38 114.52 110.94 114.16 1,916,677 +2.96(+2.66%)
Oct 30, 2020 112.09 113.12 109.49 111.20 2,855,017 -1.61(-1.43%)
Oct 29, 2020 111.51 114.00 109.56 112.82 2,817,236 +0.88(+0.79%)
Oct 28, 2020 107.95 112.69 107.52 111.93 3,147,619 +2.22(+2.02%)
Oct 27, 2020 111.49 112.81 109.66 109.71 1,258,082 -2.26(-2.02%)
Oct 26, 2020 114.10 114.25 111.02 111.97 1,445,639 -4.08(-3.52%)
Oct 23, 2020 117.40 117.51 114.07 116.05 1,493,397 -0.16(-0.13%)
Oct 22, 2020 113.61 116.87 113.20 116.21 2,460,758 +1.05(+0.91%)
Oct 21, 2020 109.17 115.32 108.82 115.16 3,217,286 +6.35(+5.83%)
Oct 20, 2020 106.48 109.12 105.21 108.81 2,497,419 +5.78(+5.61%)
Oct 19, 2020 104.57 105.36 102.89 103.03 1,293,245 -1.36(-1.31%)
Oct 16, 2020 103.91 105.26 102.89 104.40 1,781,373 +0.63(+0.60%)
Oct 15, 2020 101.87 104.16 100.99 103.77 1,344,754 +0.56(+0.54%)
Oct 14, 2020 103.88 105.45 103.18 103.21 1,161,583 -0.79(-0.76%)
Oct 13, 2020 106.41 107.02 103.47 104.00 1,335,375 -3.36(-3.13%)
Oct 12, 2020 105.35 107.71 105.08 107.36 1,488,006 +0.65(+0.61%)
Oct 09, 2020 107.27 107.77 106.16 106.71 981,052 +0.19(+0.18%)
Oct 08, 2020 105.81 107.74 105.35 106.52 797,131 +1.68(+1.60%)
Oct 07, 2020 103.25 105.34 103.25 104.84 1,506,638 +2.09(+2.04%)
Oct 06, 2020 103.69 104.39 102.07 102.75 1,619,322 -0.35(-0.34%)
Oct 05, 2020 101.84 103.21 100.92 103.10 1,407,143 +3.07(+3.07%)
Oct 02, 2020 98.29 100.87 98.08 100.03 1,324,497 +0.71(+0.71%)
Oct 01, 2020 99.66 100.42 97.89 99.32 1,436,722 -0.35(-0.35%)
Sep 30, 2020 99.32 100.54 98.78 99.67 1,732,215 +0.69(+0.70%)
Sep 29, 2020 101.31 101.57 98.16 98.98 1,418,126 -2.56(-2.52%)
Sep 28, 2020 101.09 103.09 100.69 101.54 1,688,841 +1.94(+1.95%)
Sep 25, 2020 98.17 99.79 97.62 99.60 1,860,504 +0.27(+0.27%)
Sep 24, 2020 99.46 100.81 97.35 99.33 1,895,520 +0.30(+0.31%)
Sep 23, 2020 100.63 101.69 98.99 99.03 3,129,970 -1.62(-1.61%)
Sep 22, 2020 100.52 102.67 99.74 100.65 1,503,455 -0.18(-0.18%)
Sep 21, 2020 100.64 101.69 98.76 100.83 2,045,113 -1.99(-1.94%)
Sep 18, 2020 103.18 104.28 102.57 102.82 2,490,731 -0.91(-0.88%)
Sep 17, 2020 103.56 104.49 102.31 103.73 1,299,223 -0.52(-0.50%)
Sep 16, 2020 103.50 105.90 103.28 104.26 1,138,509 +0.94(+0.91%)
Sep 15, 2020 105.46 105.65 103.24 103.32 1,131,045 -2.13(-2.02%)
Sep 14, 2020 105.18 106.16 104.80 105.45 1,060,832 +0.98(+0.94%)
Sep 11, 2020 103.66 105.09 102.86 104.47 1,129,003 +1.47(+1.43%)
Sep 10, 2020 104.77 105.90 102.97 103.00 1,031,432 -1.69(-1.61%)
Sep 09, 2020 105.22 106.31 104.04 104.68 1,039,436 +0.68(+0.65%)
Sep 08, 2020 106.35 106.47 103.01 104.00 1,844,769 -2.59(-2.43%)
Sep 04, 2020 107.16 108.81 105.04 106.59 1,597,383 +1.11(+1.06%)
Sep 03, 2020 108.18 110.53 104.64 105.47 1,420,038 -1.95(-1.81%)
Sep 02, 2020 104.72 107.64 104.26 107.42 1,521,670 +2.55(+2.43%)
Sep 01, 2020 105.30 105.46 103.85 104.87 1,060,734 -1.23(-1.16%)
Aug 31, 2020 106.69 106.95 105.02 106.10 2,513,281 +0.14(+0.13%)
Aug 28, 2020 107.99 107.99 104.91 105.97 1,887,309 -1.18(-1.10%)
Aug 27, 2020 103.95 108.65 103.94 107.15 1,688,433 +3.33(+3.21%)
Aug 26, 2020 104.91 104.91 103.71 103.82 1,312,437 -1.90(-1.80%)
Aug 25, 2020 106.31 106.46 104.92 105.72 1,483,550 +0.66(+0.63%)
Aug 24, 2020 102.56 105.12 101.97 105.06 1,489,492 +2.81(+2.75%)
Aug 21, 2020 102.45 103.25 101.96 102.25 1,183,983 -0.64(-0.62%)
Aug 20, 2020 102.41 103.73 102.29 102.89 978,968 -0.61(-0.59%)
Aug 19, 2020 105.39 106.09 103.12 103.51 1,313,180 -1.58(-1.51%)
Aug 18, 2020 106.27 106.30 104.92 105.09 840,478 -0.90(-0.85%)
Aug 17, 2020 107.98 107.98 105.08 105.98 1,025,857 -2.46(-2.27%)
Aug 14, 2020 108.37 109.66 107.91 108.44 683,530 -0.61(-0.56%)
Aug 13, 2020 108.15 109.28 107.47 109.06 1,017,425 +0.38(+0.35%)
Aug 12, 2020 111.15 111.15 108.13 108.68 1,251,748 -0.97(-0.88%)
Aug 11, 2020 111.00 112.74 109.38 109.65 1,760,136 +0.73(+0.67%)
Aug 10, 2020 107.90 109.16 106.95 108.92 1,163,095 +1.61(+1.50%)
Aug 07, 2020 103.42 107.52 103.34 107.31 2,255,978 +3.31(+3.18%)
Aug 06, 2020 104.57 105.61 103.64 104.00 1,785,199 -1.22(-1.16%)
Aug 05, 2020 104.57 105.87 104.39 105.23 1,095,867 +1.81(+1.75%)
Aug 04, 2020 103.74 104.30 102.68 103.42 1,568,777 -1.19(-1.14%)
Aug 03, 2020 104.57 105.65 103.08 104.60 1,385,265 -0.02(-0.02%)
Jul 31, 2020 105.36 105.87 102.94 104.62 1,505,954 -1.38(-1.30%)
Jul 30, 2020 104.69 106.71 103.57 106.00 1,239,827 -0.84(-0.79%)
Jul 29, 2020 105.05 107.21 104.52 106.84 1,130,341 +1.66(+1.58%)
Jul 28, 2020 106.42 107.19 105.06 105.18 1,476,728 -1.46(-1.37%)
Jul 27, 2020 107.52 107.75 105.92 106.64 1,366,361 -1.51(-1.40%)
Jul 24, 2020 109.19 110.15 107.48 108.15 1,687,280 -0.30(-0.28%)
Jul 23, 2020 111.26 111.83 107.44 108.45 2,326,501 -3.32(-2.97%)
Jul 22, 2020 109.19 112.06 108.84 111.77 1,440,887 +1.66(+1.51%)
Jul 21, 2020 109.22 111.28 109.02 110.11 1,454,745 +1.51(+1.39%)
Jul 20, 2020 108.71 110.09 108.06 108.60 1,284,156 -0.36(-0.33%)
Jul 17, 2020 110.48 110.48 108.44 108.96 1,423,383 -1.23(-1.11%)
Jul 16, 2020 108.84 112.18 108.64 110.18 1,495,412 +1.24(+1.14%)
Jul 15, 2020 110.99 111.15 107.90 108.94 1,626,284 +0.54(+0.50%)
Jul 14, 2020 104.48 108.78 103.66 108.40 2,504,221 +3.94(+3.77%)
Jul 13, 2020 104.80 106.45 103.20 104.46 1,355,848 +0.37(+0.35%)
Jul 10, 2020 100.80 104.46 100.77 104.09 1,174,141 +3.47(+3.45%)
Jul 09, 2020 103.67 103.67 99.75 100.62 1,647,445 -2.87(-2.77%)
Jul 08, 2020 102.34 104.04 101.95 103.49 1,740,208 +0.64(+0.62%)
Jul 07, 2020 103.86 104.07 102.39 102.85 1,337,079 -1.91(-1.82%)
Jul 06, 2020 105.39 106.41 103.63 104.76 1,454,117 +1.93(+1.88%)
Jul 02, 2020 105.19 106.07 102.57 102.83 1,137,613 -0.04(-0.04%)
Jul 01, 2020 104.20 104.96 102.59 102.87 1,017,632 -1.42(-1.36%)
Jun 30, 2020 102.84 104.69 102.50 104.28 1,601,619 +1.05(+1.02%)
Jun 29, 2020 102.77 103.71 101.39 103.23 1,269,924 +1.74(+1.71%)
Jun 26, 2020 103.56 104.62 101.08 101.50 2,751,182 -3.31(-3.16%)
Jun 25, 2020 102.91 105.00 101.98 104.81 1,325,479 +1.61(+1.56%)
Jun 24, 2020 104.78 104.87 101.86 103.20 3,307,585 -3.05(-2.87%)
Jun 23, 2020 107.78 108.32 106.06 106.24 1,885,358 -0.04(-0.03%)
Jun 22, 2020 105.39 106.77 104.49 106.28 2,151,114 -0.30(-0.28%)
Jun 19, 2020 107.67 107.67 105.38 106.58 5,200,517 +0.47(+0.44%)
Jun 18, 2020 104.12 106.62 103.78 106.11 1,215,106 +1.12(+1.07%)
Jun 17, 2020 106.81 106.81 104.73 104.99 1,452,647 -1.22(-1.14%)
Jun 16, 2020 109.22 109.22 104.39 106.20 1,689,972 +1.19(+1.13%)
Jun 15, 2020 100.12 105.95 98.90 105.02 2,124,243 +1.39(+1.34%)
Jun 12, 2020 104.90 105.66 101.09 103.63 2,061,636 +2.54(+2.51%)
Jun 11, 2020 106.44 107.34 100.92 101.08 3,872,802 -9.54(-8.62%)
Jun 10, 2020 113.15 113.98 110.61 110.62 3,693,635 -4.06(-3.54%)
Jun 09, 2020 113.65 116.12 113.31 114.68 3,144,496 -1.58(-1.36%)
Jun 08, 2020 113.54 116.38 113.19 116.26 3,487,475 +3.31(+2.93%)
Jun 05, 2020 110.15 113.79 109.16 112.96 3,445,562 +5.78(+5.39%)
Jun 04, 2020 103.53 107.19 102.59 107.18 1,866,475 +3.21(+3.08%)
Jun 03, 2020 102.67 104.45 102.20 103.97 1,953,277 +3.15(+3.13%)
Jun 02, 2020 99.98 101.24 98.60 100.82 1,977,056 +1.68(+1.69%)
Jun 01, 2020 97.00 99.28 95.75 99.14 1,901,035 +1.97(+2.03%)
May 29, 2020 96.58 98.76 95.98 97.17 3,273,813 -0.55(-0.57%)
May 28, 2020 98.54 98.79 96.81 97.72 2,233,235 +0.70(+0.72%)
May 27, 2020 97.17 97.51 95.40 97.02 1,913,670 +3.14(+3.35%)
May 26, 2020 94.21 94.98 93.31 93.88 3,127,333 +2.96(+3.26%)
May 22, 2020 90.19 91.03 89.19 90.92 1,877,576 +0.84(+0.94%)
May 21, 2020 86.29 91.56 86.22 90.08 3,295,691 +3.30(+3.80%)
May 20, 2020 85.91 87.33 85.17 86.78 2,020,954 +2.06(+2.43%)
May 19, 2020 86.10 86.35 84.41 84.72 1,760,067 -1.84(-2.13%)
May 18, 2020 85.37 87.29 84.93 86.56 1,878,344 +4.53(+5.53%)
May 15, 2020 81.05 82.13 79.69 82.03 3,691,076 +0.08(+0.10%)
May 14, 2020 80.11 82.62 77.30 81.95 2,918,945 +0.33(+0.40%)
May 13, 2020 84.35 84.56 81.32 81.62 2,162,262 -3.72(-4.36%)
May 12, 2020 86.93 87.86 85.28 85.34 2,105,946 -1.41(-1.62%)
May 11, 2020 87.77 87.84 85.80 86.75 1,118,753 -1.66(-1.88%)
May 08, 2020 88.56 88.67 86.75 88.41 1,238,689 +1.40(+1.61%)
May 07, 2020 85.56 88.92 85.56 87.02 1,467,692 +2.28(+2.69%)
May 06, 2020 88.67 88.85 84.68 84.74 1,441,536 -3.23(-3.68%)
May 05, 2020 88.67 90.49 87.89 87.97 1,980,305 -0.05(-0.06%)
May 04, 2020 86.49 88.16 84.88 88.02 1,825,017 +0.78(+0.90%)
May 01, 2020 90.36 90.67 86.87 87.24 2,840,915 -4.69(-5.10%)
Apr 30, 2020 94.71 95.00 91.66 91.93 2,101,489 -4.35(-4.52%)
Apr 29, 2020 96.18 97.09 94.38 96.28 1,562,632 +1.55(+1.64%)
Apr 28, 2020 95.34 95.96 93.45 94.73 2,099,936 +1.27(+1.36%)
Apr 27, 2020 92.37 94.15 92.13 93.45 1,547,103 +1.88(+2.05%)
Apr 24, 2020 91.64 91.81 89.59 91.57 2,345,043 +0.34(+0.37%)
Apr 23, 2020 92.42 93.53 91.06 91.24 2,017,318 -1.22(-1.32%)
Apr 22, 2020 94.02 94.84 91.23 92.46 2,503,660 +0.01(+0.01%)
Apr 21, 2020 89.46 96.78 87.70 92.45 3,357,041 +0.00(+0.00%)
Apr 20, 2020 93.82 94.30 90.92 92.45 2,427,203 -2.99(-3.13%)
Apr 17, 2020 93.83 95.68 92.78 95.43 2,244,305 +4.78(+5.27%)
Apr 16, 2020 92.61 92.85 89.89 90.66 1,894,569 -2.14(-2.31%)
Apr 15, 2020 93.57 95.58 92.62 92.80 2,196,088 -5.31(-5.42%)
Apr 14, 2020 97.40 99.47 96.59 98.11 2,337,167 +1.45(+1.50%)
Apr 13, 2020 99.56 99.80 96.13 96.66 1,366,825 -3.02(-3.03%)
Apr 09, 2020 96.59 101.46 96.05 99.68 1,864,364 +4.36(+4.57%)
Apr 08, 2020 92.28 95.81 90.94 95.32 1,631,580 +3.78(+4.13%)
Apr 07, 2020 93.07 94.64 91.44 91.54 2,138,815 +1.63(+1.82%)
Apr 06, 2020 89.01 90.37 87.90 89.90 3,349,682 +4.62(+5.42%)
Apr 03, 2020 87.28 88.40 84.42 85.28 1,964,221 -3.00(-3.40%)
Apr 02, 2020 85.88 89.86 85.29 88.28 2,039,302 +1.81(+2.09%)
Apr 01, 2020 86.07 89.08 85.74 86.47 3,503,887 -3.77(-4.18%)
Mar 31, 2020 91.50 92.39 89.93 90.24 3,214,196 -2.94(-3.16%)
Mar 30, 2020 90.69 93.55 87.38 93.18 3,009,699 +2.40(+2.64%)
Mar 27, 2020 86.17 93.56 86.12 90.78 3,397,120 +1.16(+1.30%)
Mar 26, 2020 84.55 89.86 81.84 89.62 5,104,071 +5.89(+7.04%)
Mar 25, 2020 84.81 86.25 79.62 83.73 4,569,890 -1.42(-1.66%)
Mar 24, 2020 82.95 85.71 78.80 85.14 4,726,719 +4.89(+6.09%)
Mar 23, 2020 79.57 84.02 79.12 80.26 5,411,700 -1.04(-1.28%)
Mar 20, 2020 78.25 85.54 77.17 81.30 6,550,048 +3.12(+4.00%)
Mar 19, 2020 73.72 78.52 70.41 78.18 3,498,245 +3.98(+5.36%)
Mar 18, 2020 81.97 84.93 69.93 74.20 4,336,680 -13.37(-15.27%)
Mar 17, 2020 79.12 87.83 73.03 87.57 5,972,632 +10.27(+13.29%)
Mar 16, 2020 88.88 89.45 77.08 77.30 5,209,393 -20.30(-20.80%)
Mar 13, 2020 97.65 97.69 90.09 97.60 3,965,876 +4.79(+5.16%)
Mar 12, 2020 95.93 100.51 91.94 92.81 3,837,483 -9.46(-9.25%)
Mar 11, 2020 105.08 105.70 100.99 102.27 3,338,590 -6.33(-5.83%)
Mar 10, 2020 107.71 108.80 103.36 108.61 2,879,462 +3.06(+2.90%)
Mar 09, 2020 105.72 107.61 102.91 105.54 4,028,046 -7.10(-6.31%)
Mar 06, 2020 112.08 113.50 110.50 112.65 2,826,341 -2.87(-2.48%)
Mar 05, 2020 115.18 116.70 114.42 115.52 2,710,182 -3.17(-2.67%)
Mar 04, 2020 113.93 118.70 113.08 118.68 2,685,411 +5.61(+4.96%)
Mar 03, 2020 115.12 116.04 112.22 113.07 2,986,120 -2.14(-1.86%)
Mar 02, 2020 108.11 115.22 107.67 115.21 3,712,505 +7.10(+6.57%)
Feb 28, 2020 109.83 110.75 105.92 108.11 4,162,434 -3.85(-3.44%)
Feb 27, 2020 114.91 116.45 111.92 111.96 2,980,666 -4.04(-3.49%)
Feb 26, 2020 118.46 119.25 116.00 116.00 1,901,159 -2.01(-1.70%)
Feb 25, 2020 121.01 121.09 117.96 118.02 2,159,984 -3.00(-2.48%)
Feb 24, 2020 120.48 122.31 120.30 121.02 2,026,614 -0.94(-0.77%)
Feb 21, 2020 121.15 122.11 120.23 121.96 1,628,667 +1.06(+0.88%)
Feb 20, 2020 120.89 121.32 119.65 120.89 1,805,386 -0.48(-0.39%)
Feb 19, 2020 122.72 122.87 121.08 121.37 1,409,874 -1.24(-1.01%)
Feb 18, 2020 124.05 124.24 122.50 122.61 1,336,643 -1.70(-1.36%)
Feb 14, 2020 123.28 124.66 122.92 124.31 1,087,736 +0.79(+0.64%)
Feb 13, 2020 122.64 123.76 122.02 123.51 1,027,521 +1.05(+0.86%)
Feb 12, 2020 124.13 124.24 122.44 122.46 914,053 -1.51(-1.21%)
Feb 11, 2020 123.02 124.08 122.40 123.96 1,154,765 +1.05(+0.85%)
Feb 10, 2020 122.73 122.96 121.94 122.92 895,119 +0.19(+0.15%)
Feb 07, 2020 123.08 123.51 122.02 122.73 997,525 -0.44(-0.36%)
Feb 06, 2020 123.87 124.52 123.15 123.17 1,039,116 -0.25(-0.20%)
Feb 05, 2020 120.79 123.47 120.79 123.42 1,556,507 +3.79(+3.17%)
Feb 04, 2020 121.28 122.04 119.54 119.63 1,708,290 -0.93(-0.77%)
Feb 03, 2020 119.57 121.17 119.35 120.56 1,656,676 +1.80(+1.51%)
Jan 31, 2020 120.61 121.37 118.59 118.77 2,044,811 -2.33(-1.92%)
Jan 30, 2020 119.65 121.17 119.21 121.09 1,562,248 +0.84(+0.70%)
Jan 29, 2020 121.36 121.40 119.97 120.25 1,408,413 -1.01(-0.83%)
Jan 28, 2020 121.36 121.91 121.22 121.26 1,438,178 +0.59(+0.49%)
Jan 27, 2020 121.23 122.49 120.52 120.67 1,683,979 -0.95(-0.78%)
Jan 24, 2020 120.67 121.71 120.56 121.62 1,945,070 +0.53(+0.44%)
Jan 23, 2020 122.98 124.52 120.44 121.08 4,030,171 -6.45(-5.06%)
Jan 22, 2020 127.49 128.01 126.77 127.54 1,835,496 +0.39(+0.31%)
Jan 21, 2020 127.02 127.72 126.67 127.15 1,778,388 +0.16(+0.13%)
Jan 17, 2020 125.42 127.27 125.28 126.98 1,700,925 +1.70(+1.35%)
Jan 16, 2020 124.52 125.41 124.36 125.29 1,384,348 +1.16(+0.93%)
Jan 15, 2020 123.17 124.50 123.00 124.13 1,003,133 +0.83(+0.67%)
Jan 14, 2020 122.72 124.12 122.72 123.30 1,646,098 +0.35(+0.29%)
Jan 13, 2020 122.28 122.99 122.13 122.95 1,155,352 +0.68(+0.55%)
Jan 10, 2020 122.54 123.14 122.10 122.28 1,488,475 -1.90(-1.53%)
Jan 09, 2020 123.35 124.43 123.35 124.18 1,361,546 +0.91(+0.74%)
Jan 08, 2020 122.66 124.25 122.26 123.27 2,153,086 +1.31(+1.07%)
Jan 07, 2020 122.62 123.29 121.91 121.96 1,335,024 -1.81(-1.47%)
Jan 06, 2020 122.85 123.81 122.39 123.77 1,055,969 +0.13(+0.11%)
Jan 03, 2020 123.21 123.95 123.03 123.64 1,027,669 -0.44(-0.36%)
Jan 02, 2020 124.09 124.29 122.84 124.08 1,238,230 +0.51(+0.41%)
Dec 31, 2019 123.00 123.61 122.83 123.57 847,802 +0.41(+0.34%)
Dec 30, 2019 123.60 123.60 122.40 123.16 885,672 -0.28(-0.23%)
Dec 27, 2019 123.15 123.53 122.69 123.44 680,901 +0.46(+0.37%)
Dec 26, 2019 122.68 123.00 122.55 122.98 1,028,095 +0.42(+0.34%)
Dec 24, 2019 123.12 123.12 122.31 122.56 538,714 -0.36(-0.29%)
Dec 23, 2019 123.44 123.44 122.34 122.92 1,111,511 -0.18(-0.15%)
Dec 20, 2019 123.75 124.17 122.75 123.11 2,966,090 -0.04(-0.03%)
Dec 19, 2019 122.18 123.16 121.91 123.14 1,929,983 +0.72(+0.59%)
Dec 18, 2019 123.77 123.77 121.76 122.42 1,753,721 -1.19(-0.96%)
Dec 17, 2019 122.97 123.86 122.89 123.61 1,200,687 +0.73(+0.59%)
Dec 16, 2019 122.78 123.39 122.43 122.88 1,454,812 +0.47(+0.38%)
Dec 13, 2019 121.93 122.91 121.92 122.41 1,092,169 +0.05(+0.04%)
Dec 12, 2019 121.47 122.92 121.19 122.36 1,184,604 +0.88(+0.73%)
Dec 11, 2019 122.05 122.39 121.17 121.48 1,396,467 -0.82(-0.67%)
Dec 10, 2019 122.22 122.53 121.95 122.30 918,328 +0.08(+0.07%)
Dec 09, 2019 122.09 122.38 121.65 122.22 1,093,975 +0.50(+0.41%)
Dec 06, 2019 121.25 122.11 120.89 121.72 1,765,674 +1.27(+1.05%)
Dec 05, 2019 121.45 121.45 120.20 120.46 1,599,995 -0.77(-0.64%)
Dec 04, 2019 119.69 121.52 119.58 121.23 1,452,783 +0.49(+0.41%)
Dec 03, 2019 120.88 121.17 119.91 120.74 2,084,579 -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.