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

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 92.75 93.97 90.60 91.05 2,757,401 -3.67(-3.87%)
Apr 29, 2020 93.58 95.53 91.99 94.72 2,972,916 +3.56(+3.91%)
Apr 28, 2020 94.16 95.54 91.02 91.16 2,299,546 -1.12(-1.21%)
Apr 27, 2020 91.13 92.72 90.99 92.28 1,831,912 +1.48(+1.63%)
Apr 24, 2020 90.15 91.08 88.84 90.80 2,012,144 +1.78(+2.00%)
Apr 23, 2020 91.87 92.46 88.99 89.02 1,868,124 -2.27(-2.49%)
Apr 22, 2020 91.19 92.06 89.41 91.29 2,042,913 +1.70(+1.90%)
Apr 21, 2020 88.87 91.54 88.10 89.59 1,934,573 -2.35(-2.56%)
Apr 20, 2020 92.36 94.23 90.85 91.95 2,657,632 -1.97(-2.10%)
Apr 17, 2020 92.20 94.69 89.62 93.92 4,458,646 +4.47(+4.99%)
Apr 16, 2020 87.52 89.73 87.37 89.45 2,422,764 +1.78(+2.03%)
Apr 15, 2020 88.37 89.42 87.25 87.67 2,275,262 -4.03(-4.39%)
Apr 14, 2020 89.61 92.30 88.71 91.70 2,674,232 +3.97(+4.53%)
Apr 13, 2020 91.14 91.53 87.17 87.72 2,486,467 -2.09(-2.33%)
Apr 09, 2020 88.56 91.47 87.54 89.82 3,032,236 +2.77(+3.18%)
Apr 08, 2020 84.18 88.05 81.90 87.05 2,180,688 +4.22(+5.10%)
Apr 07, 2020 87.36 89.13 82.58 82.83 2,991,206 -0.89(-1.06%)
Apr 06, 2020 81.03 84.70 79.34 83.71 2,690,656 +6.77(+8.79%)
Apr 03, 2020 76.17 77.87 74.97 76.94 3,646,795 +0.15(+0.20%)
Apr 02, 2020 77.22 80.32 75.23 76.79 2,882,257 -0.55(-0.71%)
Apr 01, 2020 77.42 79.49 76.40 77.34 2,998,488 -4.77(-5.81%)
Mar 31, 2020 83.60 84.31 81.64 82.11 2,831,938 -2.60(-3.07%)
Mar 30, 2020 79.02 85.30 76.51 84.71 3,067,063 +5.53(+6.99%)
Mar 27, 2020 77.08 82.88 76.20 79.18 2,974,478 -0.93(-1.16%)
Mar 26, 2020 74.39 81.02 74.30 80.11 3,981,029 +5.82(+7.83%)
Mar 25, 2020 69.69 77.62 67.14 74.29 3,954,315 +4.55(+6.52%)
Mar 24, 2020 69.91 70.88 67.76 69.75 3,572,131 +4.20(+6.40%)
Mar 23, 2020 64.22 67.96 61.64 65.55 3,554,047 -0.57(-0.87%)
Mar 20, 2020 68.35 70.41 63.34 66.12 4,369,384 -0.73(-1.10%)
Mar 19, 2020 66.35 70.28 63.31 66.86 2,765,899 -0.77(-1.14%)
Mar 18, 2020 73.01 74.97 57.40 67.63 4,041,293 -11.09(-14.09%)
Mar 17, 2020 78.02 81.14 76.33 78.72 3,259,846 +2.65(+3.48%)
Mar 16, 2020 69.82 81.04 69.82 76.07 4,030,186 -6.97(-8.40%)
Mar 13, 2020 80.08 83.30 74.38 83.04 4,028,645 +8.03(+10.70%)
Mar 12, 2020 77.02 80.90 74.94 75.01 4,913,020 -8.03(-9.67%)
Mar 11, 2020 86.15 86.54 81.05 83.04 2,973,909 -5.81(-6.54%)
Mar 10, 2020 88.97 89.69 84.66 88.85 2,805,430 +3.27(+3.82%)
Mar 09, 2020 89.13 89.65 84.16 85.58 2,822,421 -10.32(-10.76%)
Mar 06, 2020 93.28 96.41 93.01 95.90 3,661,430 -1.18(-1.22%)
Mar 05, 2020 99.49 100.33 95.81 97.08 2,748,118 -5.42(-5.28%)
Mar 04, 2020 99.65 102.84 98.61 102.50 2,129,226 +4.75(+4.86%)
Mar 03, 2020 100.64 101.67 96.67 97.75 3,139,646 -3.11(-3.08%)
Mar 02, 2020 93.62 100.93 93.62 100.85 3,121,410 +6.64(+7.05%)
Feb 28, 2020 95.40 96.58 92.12 94.21 4,669,568 -3.70(-3.78%)
Feb 27, 2020 102.07 102.46 97.86 97.91 2,657,346 -5.18(-5.02%)
Feb 26, 2020 105.07 106.00 103.07 103.08 2,783,178 -1.41(-1.35%)
Feb 25, 2020 107.55 107.60 104.34 104.49 2,297,522 -2.88(-2.68%)
Feb 24, 2020 108.18 109.00 107.05 107.37 1,959,748 -2.74(-2.49%)
Feb 21, 2020 109.82 110.48 109.49 110.11 1,658,887 +0.14(+0.13%)
Feb 20, 2020 110.44 110.88 109.60 109.97 2,409,444 -0.71(-0.64%)
Feb 19, 2020 110.98 111.34 110.31 110.68 1,540,175 -0.03(-0.03%)
Feb 18, 2020 111.70 112.16 110.55 110.72 1,867,844 -1.13(-1.01%)
Feb 14, 2020 111.28 111.86 111.03 111.85 1,247,084 +0.60(+0.54%)
Feb 13, 2020 110.14 111.27 109.74 111.24 1,535,252 +0.99(+0.90%)
Feb 12, 2020 111.56 111.56 109.50 110.25 1,739,170 -1.18(-1.06%)
Feb 11, 2020 110.36 111.71 110.20 111.43 1,953,037 +1.03(+0.93%)
Feb 10, 2020 110.75 111.19 109.80 110.40 1,722,543 -0.43(-0.39%)
Feb 07, 2020 110.33 111.13 110.10 110.83 1,494,862 +0.48(+0.44%)
Feb 06, 2020 111.14 111.72 110.26 110.35 1,691,573 -0.70(-0.63%)
Feb 05, 2020 107.84 111.29 107.84 111.05 3,051,876 +4.20(+3.93%)
Feb 04, 2020 107.03 107.92 106.81 106.84 2,074,969 +0.80(+0.76%)
Feb 03, 2020 106.00 106.95 105.82 106.04 1,615,891 +0.45(+0.43%)
Jan 31, 2020 106.18 106.98 105.34 105.59 1,969,648 -1.19(-1.12%)
Jan 30, 2020 104.74 106.87 104.72 106.78 1,447,618 +1.35(+1.28%)
Jan 29, 2020 105.55 105.75 104.81 105.42 2,109,300 +0.73(+0.70%)
Jan 28, 2020 104.11 105.23 104.11 104.69 1,680,127 +0.85(+0.82%)
Jan 27, 2020 104.21 105.04 103.82 103.84 1,274,474 -1.51(-1.44%)
Jan 24, 2020 105.32 105.77 104.64 105.35 2,416,142 +0.12(+0.11%)
Jan 23, 2020 104.27 105.45 103.41 105.24 1,686,767 +0.44(+0.42%)
Jan 22, 2020 105.32 105.72 104.73 104.79 1,430,432 -0.13(-0.13%)
Jan 21, 2020 104.35 105.34 104.27 104.93 1,475,352 +0.22(+0.21%)
Jan 17, 2020 103.68 104.77 103.19 104.70 1,937,315 +1.25(+1.21%)
Jan 16, 2020 102.02 103.47 101.78 103.46 2,136,406 +1.68(+1.65%)
Jan 15, 2020 101.20 102.10 100.70 101.77 1,900,193 +0.41(+0.40%)
Jan 14, 2020 101.85 101.89 101.04 101.36 2,132,078 -0.60(-0.59%)
Jan 13, 2020 101.08 101.98 101.05 101.97 1,713,328 +0.92(+0.91%)
Jan 10, 2020 101.51 101.68 100.81 101.05 1,606,795 -0.29(-0.29%)
Jan 09, 2020 100.65 101.46 100.40 101.35 1,641,380 +1.14(+1.14%)
Jan 08, 2020 100.25 101.39 100.15 100.21 1,963,425 +0.28(+0.28%)
Jan 07, 2020 100.37 100.64 99.90 99.93 1,842,316 -0.86(-0.86%)
Jan 06, 2020 100.06 100.84 99.80 100.79 1,363,886 +0.29(+0.29%)
Jan 03, 2020 99.62 100.74 99.56 100.50 1,175,569 +0.01(+0.01%)
Jan 02, 2020 100.62 100.65 99.46 100.49 1,361,152 +0.33(+0.33%)
Dec 31, 2019 99.60 100.19 99.40 100.16 1,245,064 +0.61(+0.61%)
Dec 30, 2019 99.76 99.80 99.17 99.56 1,033,169 -0.09(-0.09%)
Dec 27, 2019 99.64 99.87 99.23 99.64 1,169,394 +0.24(+0.24%)
Dec 26, 2019 99.01 99.87 98.99 99.40 923,862 +0.38(+0.39%)
Dec 24, 2019 98.83 99.41 98.83 99.02 933,741 +0.26(+0.26%)
Dec 23, 2019 99.60 99.76 98.33 98.76 2,059,833 -0.62(-0.63%)
Dec 20, 2019 100.14 100.94 99.32 99.39 3,882,040 +0.33(+0.33%)
Dec 19, 2019 97.49 99.06 97.07 99.06 2,640,426 +1.39(+1.42%)
Dec 18, 2019 98.14 98.14 97.26 97.67 1,877,418 -0.18(-0.18%)
Dec 17, 2019 97.88 98.53 97.48 97.85 3,601,699 +0.20(+0.21%)
Dec 16, 2019 97.89 98.08 97.24 97.64 2,615,752 -0.07(-0.07%)
Dec 13, 2019 97.80 98.24 97.29 97.71 1,710,194 -0.58(-0.59%)
Dec 12, 2019 97.44 98.49 97.03 98.29 1,972,739 +0.68(+0.69%)
Dec 11, 2019 98.46 98.58 97.15 97.61 1,671,998 -1.02(-1.04%)
Dec 10, 2019 99.17 99.55 98.54 98.64 1,157,476 -0.52(-0.52%)
Dec 09, 2019 98.91 99.36 98.51 99.15 2,008,912 +0.20(+0.20%)
Dec 06, 2019 98.13 99.32 98.13 98.96 2,026,569 +1.39(+1.42%)
Dec 05, 2019 98.12 98.27 97.39 97.57 2,928,560 -0.53(-0.54%)
Dec 04, 2019 97.41 98.44 97.20 98.10 1,357,414 +0.62(+0.64%)
Dec 03, 2019 98.24 98.33 97.05 97.48 1,425,386 -1.51(-1.53%)
Dec 02, 2019 99.50 99.63 98.89 98.99 1,325,515 -0.19(-0.19%)
Nov 29, 2019 99.96 100.21 99.13 99.18 918,248 -0.60(-0.60%)
Nov 27, 2019 100.08 100.21 99.40 99.78 1,796,080 -0.09(-0.09%)
Nov 26, 2019 98.33 99.88 98.11 99.86 2,398,946 +1.75(+1.79%)
Nov 25, 2019 97.77 98.53 97.77 98.11 1,078,315 +0.53(+0.55%)
Nov 22, 2019 97.81 98.43 97.46 97.58 1,168,407 -0.14(-0.15%)
Nov 21, 2019 97.82 98.11 96.92 97.72 1,980,149 -0.18(-0.18%)
Nov 20, 2019 98.23 98.59 97.45 97.90 2,016,051 -0.56(-0.57%)
Nov 19, 2019 98.91 99.11 98.35 98.46 1,896,973 -0.43(-0.43%)
Nov 18, 2019 98.31 98.88 98.22 98.88 1,882,026 +0.36(+0.37%)
Nov 15, 2019 98.40 98.71 97.95 98.52 1,645,761 +0.27(+0.27%)
Nov 14, 2019 97.86 98.31 97.63 98.25 1,114,239 +0.20(+0.21%)
Nov 13, 2019 97.07 98.42 96.71 98.05 2,048,280 +0.39(+0.40%)
Nov 12, 2019 97.21 98.43 96.91 97.66 2,315,129 +0.67(+0.69%)
Nov 11, 2019 95.50 97.04 95.25 96.99 1,140,241 +1.06(+1.10%)
Nov 08, 2019 95.36 96.04 95.19 95.94 1,549,907 +0.42(+0.44%)
Nov 07, 2019 94.84 96.13 94.72 95.52 2,226,668 +0.68(+0.72%)
Nov 06, 2019 93.88 94.87 93.70 94.84 2,196,939 +0.98(+1.05%)
Nov 05, 2019 94.82 94.95 93.83 93.85 1,753,020 -0.58(-0.61%)
Nov 04, 2019 94.48 95.35 94.32 94.43 1,555,540 +0.52(+0.56%)
Nov 01, 2019 94.87 95.23 93.52 93.91 2,572,616 -0.46(-0.49%)
Oct 31, 2019 92.64 94.40 92.29 94.37 1,805,024 +1.30(+1.40%)
Oct 30, 2019 95.30 95.42 91.91 93.07 2,556,893 -2.90(-3.02%)
Oct 29, 2019 94.71 95.97 94.28 95.97 2,013,094 +1.44(+1.52%)
Oct 28, 2019 95.44 96.01 94.52 94.53 2,184,826 -0.57(-0.60%)
Oct 25, 2019 95.94 95.95 94.64 95.10 1,982,492 -0.90(-0.94%)
Oct 24, 2019 96.13 96.26 95.68 96.00 1,246,934 +0.07(+0.07%)
Oct 23, 2019 95.33 96.13 95.33 95.93 1,197,137 +0.60(+0.63%)
Oct 22, 2019 96.36 96.41 94.95 95.33 1,601,399 -1.45(-1.49%)
Oct 21, 2019 96.60 96.91 96.15 96.77 1,636,075 +0.64(+0.66%)
Oct 18, 2019 95.95 96.38 95.40 96.13 1,885,172 +0.59(+0.62%)
Oct 17, 2019 95.58 96.13 95.18 95.54 1,186,828 +0.22(+0.23%)
Oct 16, 2019 94.91 95.55 94.20 95.32 1,508,402 -0.51(-0.54%)
Oct 15, 2019 96.32 96.77 95.79 95.83 1,679,584 -0.14(-0.15%)
Oct 14, 2019 95.54 96.24 95.33 95.97 1,723,243 +0.27(+0.28%)
Oct 11, 2019 95.96 96.63 95.66 95.71 1,464,766 +0.70(+0.74%)
Oct 10, 2019 94.46 95.81 94.45 95.01 1,404,584 +0.51(+0.53%)
Oct 09, 2019 94.53 94.94 94.25 94.50 956,698 +0.59(+0.63%)
Oct 08, 2019 94.64 94.87 93.88 93.91 1,606,104 -1.38(-1.45%)
Oct 07, 2019 95.92 96.42 95.29 95.29 1,508,084 -0.89(-0.92%)
Oct 04, 2019 93.76 96.21 93.76 96.18 1,940,316 +2.49(+2.66%)
Oct 03, 2019 93.62 94.16 92.95 93.69 1,448,743 +0.04(+0.04%)
Oct 02, 2019 94.56 95.00 93.07 93.65 1,731,182 -1.38(-1.46%)
Oct 01, 2019 96.66 97.06 94.87 95.03 2,858,657 -1.34(-1.39%)
Sep 30, 2019 95.62 96.53 95.55 96.37 2,445,350 +0.75(+0.79%)
Sep 27, 2019 96.25 96.25 94.97 95.62 1,751,314 -0.25(-0.26%)
Sep 26, 2019 95.46 96.34 95.14 95.87 2,235,680 +0.40(+0.42%)
Sep 25, 2019 95.77 95.99 95.15 95.47 2,599,293 -0.09(-0.09%)
Sep 24, 2019 96.54 97.14 95.31 95.56 2,436,636 -0.58(-0.60%)
Sep 23, 2019 95.39 96.39 95.08 96.13 1,231,340 +0.43(+0.45%)
Sep 20, 2019 96.36 96.67 95.18 95.70 2,367,939 -0.39(-0.41%)
Sep 19, 2019 95.91 96.75 95.88 96.09 1,806,613 +0.33(+0.34%)
Sep 18, 2019 95.77 96.39 95.04 95.76 2,353,127 +0.04(+0.05%)
Sep 17, 2019 94.33 95.74 94.10 95.72 2,161,170 +1.38(+1.47%)
Sep 16, 2019 93.53 94.36 93.15 94.33 1,465,685 +0.51(+0.54%)
Sep 13, 2019 94.80 95.09 93.56 93.83 2,153,225 -0.68(-0.72%)
Sep 12, 2019 94.28 94.75 93.62 94.51 1,477,688 +0.38(+0.41%)
Sep 11, 2019 93.51 94.14 92.87 94.13 1,577,281 +0.42(+0.44%)
Sep 10, 2019 93.99 94.01 92.17 93.71 1,574,537 -0.10(-0.10%)
Sep 09, 2019 94.02 94.09 92.93 93.81 1,212,882 +0.43(+0.46%)
Sep 06, 2019 92.46 93.60 92.25 93.39 1,120,480 +0.82(+0.89%)
Sep 05, 2019 93.11 93.63 92.43 92.56 1,306,312 +0.43(+0.46%)
Sep 04, 2019 91.79 92.29 91.50 92.13 1,394,281 +1.21(+1.33%)
Sep 03, 2019 90.28 91.11 90.10 90.93 2,220,569 +0.13(+0.15%)
Aug 30, 2019 91.26 91.50 90.36 90.80 2,343,130 +0.15(+0.17%)
Aug 29, 2019 91.06 91.26 90.28 90.64 1,462,393 +0.27(+0.30%)
Aug 28, 2019 90.21 90.79 89.70 90.37 1,624,225 -0.19(-0.21%)
Aug 27, 2019 91.52 91.83 90.36 90.56 1,444,720 -0.51(-0.56%)
Aug 26, 2019 90.47 91.14 89.89 91.08 1,394,700 +1.09(+1.21%)
Aug 23, 2019 91.79 92.97 89.56 89.99 1,607,373 -2.22(-2.41%)
Aug 22, 2019 92.25 92.51 91.26 92.21 1,244,317 +0.54(+0.59%)
Aug 21, 2019 91.53 91.74 91.16 91.68 1,043,715 +0.59(+0.65%)
Aug 20, 2019 91.52 92.03 91.02 91.08 1,046,711 -0.68(-0.74%)
Aug 19, 2019 92.18 92.18 91.54 91.76 1,858,688 +0.68(+0.75%)
Aug 16, 2019 90.32 91.48 90.09 91.08 2,207,079 +1.22(+1.36%)
Aug 15, 2019 89.88 90.33 89.24 89.87 1,416,311 +0.13(+0.15%)
Aug 14, 2019 91.23 91.53 88.98 89.73 2,543,979 -2.43(-2.63%)
Aug 13, 2019 90.48 92.55 90.04 92.16 1,650,979 +1.40(+1.55%)
Aug 12, 2019 91.56 92.43 90.52 90.76 1,028,004 -1.09(-1.19%)
Aug 09, 2019 92.74 92.93 91.03 91.85 2,249,121 -1.07(-1.15%)
Aug 08, 2019 91.76 93.18 91.39 92.92 1,657,187 +1.74(+1.91%)
Aug 07, 2019 90.44 92.07 88.98 91.18 2,007,364 -0.48(-0.52%)
Aug 06, 2019 89.91 91.68 89.41 91.66 2,168,765 +1.84(+2.05%)
Aug 05, 2019 91.50 91.83 89.42 89.81 2,099,974 -2.41(-2.61%)
Aug 02, 2019 92.37 92.71 91.17 92.22 1,957,315 -0.33(-0.35%)
Aug 01, 2019 95.03 95.16 92.02 92.55 2,369,773 -2.22(-2.35%)
Jul 31, 2019 92.91 96.30 92.91 94.77 3,993,380 +4.92(+5.47%)
Jul 30, 2019 89.57 90.45 89.33 89.86 1,434,214 +0.02(+0.02%)
Jul 29, 2019 90.89 91.29 89.76 89.84 1,595,176 -0.99(-1.09%)
Jul 26, 2019 90.06 90.87 89.58 90.83 1,012,767 +0.79(+0.87%)
Jul 25, 2019 90.22 90.39 89.73 90.04 1,172,834 -0.04(-0.04%)
Jul 24, 2019 89.55 90.15 89.03 90.08 1,152,792 +0.50(+0.56%)
Jul 23, 2019 89.30 89.66 88.62 89.58 1,424,659 +0.26(+0.30%)
Jul 22, 2019 89.43 89.98 89.19 89.31 1,143,066 -0.18(-0.20%)
Jul 19, 2019 91.18 91.18 89.44 89.49 1,467,193 -1.58(-1.73%)
Jul 18, 2019 90.83 91.23 90.39 91.07 1,366,584 +0.23(+0.25%)
Jul 17, 2019 92.37 92.37 90.41 90.84 1,589,015 -1.69(-1.82%)
Jul 16, 2019 92.23 92.58 91.98 92.52 1,315,676 +0.41(+0.44%)
Jul 15, 2019 91.79 92.12 91.43 92.12 1,432,218 +0.42(+0.46%)
Jul 12, 2019 91.20 91.71 90.79 91.69 1,109,772 +0.67(+0.74%)
Jul 11, 2019 91.20 91.61 90.26 91.02 2,002,795 -0.98(-1.06%)
Jul 10, 2019 92.31 92.88 91.61 92.00 1,275,057 -0.35(-0.38%)
Jul 09, 2019 91.87 92.48 91.78 92.36 1,497,961 +0.25(+0.27%)
Jul 08, 2019 92.06 92.36 91.80 92.11 1,418,364 -0.10(-0.11%)
Jul 05, 2019 92.33 92.38 91.38 92.21 1,217,089 -0.12(-0.13%)
Jul 03, 2019 91.13 94.80 91.13 92.33 1,236,014 +1.20(+1.32%)
Jul 02, 2019 90.86 91.39 90.54 91.13 1,628,584 +0.11(+0.12%)
Jul 01, 2019 90.87 91.07 89.93 91.02 1,612,678 +1.29(+1.44%)
Jun 28, 2019 89.01 89.78 88.90 89.73 1,989,952 +1.37(+1.55%)
Jun 27, 2019 88.20 88.55 87.87 88.37 1,218,080 +0.57(+0.65%)
Jun 26, 2019 89.67 89.76 87.70 87.79 2,096,720 -1.87(-2.09%)
Jun 25, 2019 90.27 90.40 89.66 89.66 2,142,043 -0.51(-0.57%)
Jun 24, 2019 89.26 90.51 89.22 90.18 1,357,063 +0.86(+0.97%)
Jun 21, 2019 91.18 91.32 89.06 89.31 3,065,047 -2.06(-2.26%)
Jun 20, 2019 90.88 91.76 90.54 91.38 3,253,427 +0.70(+0.77%)
Jun 19, 2019 90.05 90.92 90.05 90.68 2,895,790 +0.79(+0.87%)
Jun 18, 2019 89.39 90.05 89.19 89.89 1,662,826 +0.52(+0.58%)
Jun 17, 2019 90.23 90.27 89.17 89.37 1,467,510 -0.76(-0.84%)
Jun 14, 2019 89.28 90.43 89.27 90.13 1,155,214 +0.92(+1.03%)
Jun 13, 2019 88.85 89.35 88.57 89.21 2,131,873 +0.43(+0.49%)
Jun 12, 2019 88.73 89.27 88.53 88.78 1,277,944 +0.16(+0.18%)
Jun 11, 2019 89.17 89.45 88.01 88.62 1,686,321 -0.32(-0.36%)
Jun 10, 2019 89.14 89.36 88.72 88.94 1,794,545 +0.06(+0.07%)
Jun 07, 2019 87.87 89.23 87.83 88.88 2,572,772 +1.08(+1.23%)
Jun 06, 2019 87.73 87.95 87.31 87.80 2,007,575 +0.15(+0.17%)
Jun 05, 2019 86.40 87.80 86.31 87.65 2,319,894 +1.28(+1.48%)
Jun 04, 2019 86.13 86.53 85.72 86.37 1,980,069 +0.98(+1.15%)
Jun 03, 2019 84.12 85.56 84.06 85.39 2,334,263 +1.11(+1.32%)
May 31, 2019 83.77 84.48 83.67 84.28 1,590,035 -0.34(-0.40%)
May 30, 2019 84.78 85.07 84.21 84.62 1,581,753 +0.14(+0.17%)
May 29, 2019 84.19 84.61 83.62 84.48 2,054,294 +1.00(+1.20%)
May 28, 2019 84.55 85.05 83.41 83.47 2,158,288 -1.12(-1.33%)
May 24, 2019 84.48 84.71 84.07 84.60 1,195,537 +0.34(+0.41%)
May 23, 2019 84.70 84.71 83.80 84.26 1,480,219 -0.97(-1.14%)
May 22, 2019 84.88 85.46 84.35 85.23 2,137,216 +0.16(+0.19%)
May 21, 2019 84.62 85.15 84.11 85.07 2,124,307 +0.85(+1.01%)
May 20, 2019 83.86 84.69 83.78 84.22 1,408,897 +0.26(+0.31%)
May 17, 2019 83.41 84.52 83.41 83.96 1,613,376 -0.20(-0.24%)
May 16, 2019 83.92 84.92 83.83 84.16 2,222,084 +0.33(+0.40%)
May 15, 2019 82.90 84.35 82.90 83.83 2,108,671 +0.66(+0.79%)
May 14, 2019 82.47 84.04 82.46 83.17 2,614,119 +0.58(+0.70%)
May 13, 2019 83.59 83.69 82.11 82.59 1,538,026 -2.02(-2.39%)
May 10, 2019 82.53 84.72 82.47 84.61 2,145,929 +1.75(+2.11%)
May 09, 2019 83.11 83.47 82.50 82.86 2,287,037 -0.82(-0.98%)
May 08, 2019 83.61 84.45 83.24 83.68 2,419,032 -0.30(-0.36%)
May 07, 2019 85.37 85.85 83.62 83.97 2,531,678 -1.77(-2.07%)
May 06, 2019 85.60 86.19 85.06 85.75 1,845,290 -0.79(-0.91%)
May 03, 2019 86.63 86.90 85.27 86.54 2,310,764 +0.25(+0.30%)
May 02, 2019 86.89 87.78 85.31 86.28 2,220,398 +0.25(+0.30%)
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.