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 (%)
Jul 30, 2021 121.68 121.72 119.55 119.93 1,543,897 -2.28(-1.86%)
Jul 29, 2021 121.34 122.70 120.34 122.21 1,088,528 +1.95(+1.62%)
Jul 28, 2021 121.33 121.83 118.95 120.26 1,174,708 -0.96(-0.79%)
Jul 27, 2021 119.89 121.69 119.31 121.22 777,607 +0.88(+0.73%)
Jul 26, 2021 119.84 120.84 119.70 120.35 900,411 +0.70(+0.59%)
Jul 23, 2021 119.14 119.89 118.56 119.65 1,097,194 +1.37(+1.16%)
Jul 22, 2021 118.47 118.69 117.49 118.27 1,414,305 -0.50(-0.42%)
Jul 21, 2021 118.50 120.14 118.50 118.77 1,267,372 +0.88(+0.75%)
Jul 20, 2021 117.60 119.78 117.20 117.89 2,079,894 +0.31(+0.27%)
Jul 19, 2021 118.86 119.43 116.13 117.57 2,151,254 -2.73(-2.27%)
Jul 16, 2021 120.26 121.15 119.85 120.30 1,769,093 -0.04(-0.03%)
Jul 15, 2021 118.80 120.61 115.31 120.34 3,123,810 -1.11(-0.91%)
Jul 14, 2021 122.50 122.86 120.45 121.44 1,428,415 -0.54(-0.45%)
Jul 13, 2021 124.10 124.10 121.81 121.99 1,221,216 -2.11(-1.70%)
Jul 12, 2021 122.76 124.34 121.96 124.10 1,603,219 +1.02(+0.82%)
Jul 09, 2021 122.07 123.36 121.56 123.09 1,290,337 +2.83(+2.35%)
Jul 08, 2021 121.82 122.55 119.67 120.25 1,790,103 -2.48(-2.02%)
Jul 07, 2021 120.77 123.02 119.83 122.74 1,267,153 +1.28(+1.06%)
Jul 06, 2021 122.43 122.43 120.29 121.45 2,159,274 -1.41(-1.15%)
Jul 02, 2021 122.21 123.11 121.69 122.86 1,034,589 +0.41(+0.33%)
Jul 01, 2021 120.82 123.29 120.41 122.46 1,787,596 +2.17(+1.80%)
Jun 30, 2021 119.73 120.46 119.24 120.29 1,308,314 +0.80(+0.67%)
Jun 29, 2021 119.55 120.53 119.19 119.49 1,471,765 -0.17(-0.14%)
Jun 28, 2021 120.56 120.61 119.06 119.66 1,706,999 -0.95(-0.79%)
Jun 25, 2021 119.08 120.84 118.80 120.61 1,528,577 +1.71(+1.43%)
Jun 24, 2021 117.98 119.28 117.77 118.90 1,231,803 +1.02(+0.87%)
Jun 23, 2021 118.48 118.68 117.86 117.88 1,078,539 -0.63(-0.53%)
Jun 22, 2021 118.25 119.20 117.35 118.50 1,441,090 +0.31(+0.27%)
Jun 21, 2021 115.33 118.47 115.33 118.19 1,715,036 +3.80(+3.32%)
Jun 18, 2021 115.48 115.97 114.19 114.39 4,240,561 -2.31(-1.98%)
Jun 17, 2021 120.81 120.81 116.35 116.70 2,118,279 -3.59(-2.98%)
Jun 16, 2021 120.31 121.39 119.57 120.29 2,039,561 -1.54(-1.26%)
Jun 15, 2021 121.24 122.40 120.17 121.83 1,759,968 +1.04(+0.86%)
Jun 14, 2021 120.81 121.37 119.48 120.79 1,617,067 -0.69(-0.57%)
Jun 11, 2021 121.67 122.50 121.20 121.48 1,668,021 +0.29(+0.24%)
Jun 10, 2021 123.11 123.81 121.10 121.19 1,474,379 -1.49(-1.22%)
Jun 09, 2021 123.73 123.96 122.63 122.68 1,362,324 -1.43(-1.15%)
Jun 08, 2021 123.58 124.49 123.06 124.11 1,761,947 +0.08(+0.07%)
Jun 07, 2021 125.72 125.86 123.99 124.03 2,591,175 -1.60(-1.28%)
Jun 04, 2021 125.43 125.94 124.30 125.63 1,476,626 -0.03(-0.02%)
Jun 03, 2021 124.96 126.39 124.95 125.66 2,161,519 -0.99(-0.78%)
Jun 02, 2021 127.13 127.36 125.88 126.65 1,658,107 +0.11(+0.09%)
Jun 01, 2021 126.13 127.84 125.95 126.54 1,637,689 +1.29(+1.03%)
May 28, 2021 125.76 126.16 124.41 125.24 2,285,637 +0.28(+0.23%)
May 27, 2021 125.00 125.23 123.15 124.96 4,356,349 +0.67(+0.54%)
May 26, 2021 124.33 128.35 123.77 124.29 3,478,089 +0.39(+0.31%)
May 25, 2021 125.72 125.93 123.69 123.91 1,628,052 -1.92(-1.52%)
May 24, 2021 125.99 126.81 125.56 125.82 1,635,258 -0.17(-0.14%)
May 21, 2021 125.04 126.36 124.90 126.00 2,990,200 +1.23(+0.99%)
May 20, 2021 123.86 125.35 123.12 124.77 1,741,954 +0.37(+0.29%)
May 19, 2021 125.19 125.19 122.16 124.40 2,299,448 -1.32(-1.05%)
May 18, 2021 126.77 127.31 125.55 125.72 1,924,943 -1.73(-1.36%)
May 17, 2021 127.20 128.09 126.57 127.45 4,384,844 -0.22(-0.17%)
May 14, 2021 126.28 128.24 125.66 127.67 2,747,372 +1.60(+1.27%)
May 13, 2021 121.16 126.59 120.67 126.08 2,418,874 +4.37(+3.59%)
May 12, 2021 123.73 124.42 121.60 121.70 2,309,187 -1.27(-1.03%)
May 11, 2021 123.56 123.77 121.57 122.97 2,517,222 -0.33(-0.27%)
May 10, 2021 121.93 124.85 121.93 123.30 2,593,161 +2.04(+1.69%)
May 07, 2021 119.62 121.77 117.87 121.25 2,295,874 -0.33(-0.27%)
May 06, 2021 117.45 121.82 117.39 121.58 2,862,298 +4.74(+4.06%)
May 05, 2021 116.91 117.13 115.31 116.84 2,219,625 -0.36(-0.31%)
May 04, 2021 117.58 117.87 116.82 117.20 2,394,887 -0.27(-0.23%)
May 03, 2021 116.93 118.35 116.64 117.47 1,718,529 +1.22(+1.05%)
Apr 30, 2021 117.35 117.35 115.87 116.25 1,532,297 -0.98(-0.84%)
Apr 29, 2021 115.08 117.32 115.08 117.23 1,163,132 +2.31(+2.01%)
Apr 28, 2021 115.91 116.32 114.71 114.92 1,745,296 -0.45(-0.39%)
Apr 27, 2021 114.86 115.44 114.66 115.37 1,483,711 +0.50(+0.43%)
Apr 26, 2021 114.83 115.76 114.68 114.87 1,676,578 +0.23(+0.20%)
Apr 23, 2021 113.77 114.85 113.40 114.64 1,289,058 +1.27(+1.12%)
Apr 22, 2021 113.00 113.78 112.70 113.37 1,264,946 -0.22(-0.19%)
Apr 21, 2021 112.98 113.90 112.94 113.59 1,126,538 +0.94(+0.84%)
Apr 20, 2021 112.49 113.29 112.08 112.65 1,918,850 +0.03(+0.02%)
Apr 19, 2021 112.33 112.73 111.24 112.62 1,275,786 +0.59(+0.52%)
Apr 16, 2021 111.85 112.50 111.62 112.03 2,024,666 +0.56(+0.50%)
Apr 15, 2021 110.37 111.51 109.81 111.47 1,955,510 +1.07(+0.97%)
Apr 14, 2021 109.43 110.45 109.21 110.40 1,835,832 +1.13(+1.03%)
Apr 13, 2021 108.67 109.94 108.45 109.27 1,877,277 -0.16(-0.14%)
Apr 12, 2021 107.75 109.67 107.65 109.43 2,065,926 +2.07(+1.93%)
Apr 09, 2021 107.90 108.36 106.94 107.36 1,778,700 +0.04(+0.04%)
Apr 08, 2021 106.35 107.60 106.23 107.31 1,653,573 +0.62(+0.58%)
Apr 07, 2021 108.01 108.04 106.07 106.70 2,063,315 -1.33(-1.23%)
Apr 06, 2021 107.98 108.46 107.38 108.03 1,569,560 +0.31(+0.29%)
Apr 05, 2021 107.07 107.82 106.85 107.71 1,381,637 +1.34(+1.26%)
Apr 01, 2021 105.06 106.63 104.86 106.38 2,501,000 +1.03(+0.98%)
Mar 31, 2021 106.91 107.35 105.25 105.34 2,303,107 -2.03(-1.89%)
Mar 30, 2021 107.72 108.23 107.07 107.37 1,670,748 +0.28(+0.27%)
Mar 29, 2021 106.39 107.50 106.09 107.08 2,888,451 +0.71(+0.66%)
Mar 26, 2021 105.39 106.49 105.05 106.38 1,591,853 +1.21(+1.15%)
Mar 25, 2021 104.23 105.23 103.46 105.17 1,702,364 +1.71(+1.65%)
Mar 24, 2021 103.11 104.12 102.84 103.46 2,893,492 +0.91(+0.89%)
Mar 23, 2021 102.47 103.45 102.19 102.55 1,965,306 -0.35(-0.34%)
Mar 22, 2021 102.82 103.46 101.88 102.90 2,960,706 -0.92(-0.88%)
Mar 19, 2021 105.72 106.22 103.62 103.82 9,551,120 -2.57(-2.41%)
Mar 18, 2021 106.81 108.00 105.92 106.39 3,328,334 +0.18(+0.17%)
Mar 17, 2021 106.83 106.83 105.07 106.20 2,377,640 +0.00(+0.00%)
Mar 16, 2021 106.90 107.27 105.47 106.20 4,099,670 -1.31(-1.22%)
Mar 15, 2021 106.06 107.54 105.98 107.51 2,301,845 +1.40(+1.32%)
Mar 12, 2021 105.43 106.18 105.11 106.11 1,852,544 +1.82(+1.74%)
Mar 11, 2021 103.58 105.36 103.40 104.29 2,541,567 +0.05(+0.04%)
Mar 10, 2021 102.20 104.28 101.67 104.25 3,503,702 +1.94(+1.90%)
Mar 09, 2021 102.97 103.43 101.80 102.31 2,479,001 -1.55(-1.49%)
Mar 08, 2021 103.34 106.97 102.81 103.85 3,241,029 +1.52(+1.49%)
Mar 05, 2021 101.21 102.98 100.38 102.33 2,354,184 +2.08(+2.08%)
Mar 04, 2021 102.24 103.07 98.96 100.25 2,443,667 -1.75(-1.72%)
Mar 03, 2021 100.78 103.30 100.41 102.00 2,231,442 +1.45(+1.44%)
Mar 02, 2021 99.94 101.29 99.21 100.55 1,469,423 +0.70(+0.70%)
Mar 01, 2021 97.97 100.67 97.82 99.85 2,008,345 +2.84(+2.93%)
Feb 26, 2021 98.78 99.31 97.00 97.01 3,071,954 -2.03(-2.05%)
Feb 25, 2021 99.20 100.46 99.01 99.04 2,073,085 +0.43(+0.43%)
Feb 24, 2021 97.98 99.51 97.88 98.62 1,734,796 +0.32(+0.32%)
Feb 23, 2021 96.81 98.78 95.87 98.30 2,774,053 +2.46(+2.56%)
Feb 22, 2021 93.97 96.70 93.35 95.84 2,436,990 +1.69(+1.80%)
Feb 19, 2021 95.74 95.74 94.01 94.15 2,828,896 -1.48(-1.55%)
Feb 18, 2021 95.28 96.01 94.78 95.63 1,858,038 +0.20(+0.21%)
Feb 17, 2021 93.67 95.64 93.33 95.43 2,497,886 +1.50(+1.60%)
Feb 16, 2021 95.56 95.56 93.82 93.93 2,291,152 -1.11(-1.17%)
Feb 12, 2021 94.76 95.67 94.22 95.04 1,321,653 -0.05(-0.05%)
Feb 11, 2021 95.56 96.12 94.06 95.08 2,219,521 -1.02(-1.06%)
Feb 10, 2021 97.92 98.15 95.89 96.10 2,064,894 -2.08(-2.11%)
Feb 09, 2021 97.81 98.73 97.62 98.18 1,157,773 +0.46(+0.47%)
Feb 08, 2021 97.38 97.80 96.42 97.72 2,097,868 +0.42(+0.43%)
Feb 05, 2021 97.44 98.18 96.93 97.30 1,914,903 -0.19(-0.20%)
Feb 04, 2021 99.07 99.79 96.53 97.50 3,040,381 -1.70(-1.72%)
Feb 03, 2021 100.01 100.87 98.66 99.20 1,868,765 -1.63(-1.62%)
Feb 02, 2021 100.41 101.71 99.70 100.83 2,260,392 +1.89(+1.91%)
Feb 01, 2021 97.41 99.25 97.33 98.93 1,700,424 +1.39(+1.43%)
Jan 29, 2021 98.80 99.40 97.40 97.54 2,356,296 -1.93(-1.94%)
Jan 28, 2021 100.33 101.36 99.11 99.47 3,012,090 -1.10(-1.09%)
Jan 27, 2021 99.02 102.75 98.78 100.57 3,073,534 +0.90(+0.90%)
Jan 26, 2021 101.04 101.39 99.34 99.67 1,185,001 -1.30(-1.29%)
Jan 25, 2021 100.15 101.82 99.99 100.97 1,235,192 +0.47(+0.47%)
Jan 22, 2021 100.28 100.98 99.65 100.50 1,360,991 -0.26(-0.26%)
Jan 21, 2021 101.49 101.84 100.75 100.76 1,763,769 -0.25(-0.25%)
Jan 20, 2021 100.21 101.66 99.91 101.02 2,190,354 +0.66(+0.66%)
Jan 19, 2021 98.83 100.56 98.61 100.35 1,379,171 +1.70(+1.73%)
Jan 15, 2021 98.92 99.53 98.31 98.65 2,336,847 -0.60(-0.61%)
Jan 14, 2021 99.19 99.69 98.46 99.25 1,573,978 +0.16(+0.17%)
Jan 13, 2021 99.53 100.28 98.43 99.09 2,223,407 -0.82(-0.82%)
Jan 12, 2021 99.73 100.57 99.34 99.91 1,339,714 +0.57(+0.58%)
Jan 11, 2021 99.32 100.27 99.13 99.33 1,417,982 -0.73(-0.73%)
Jan 08, 2021 100.58 100.69 98.92 100.06 1,385,494 -0.11(-0.11%)
Jan 07, 2021 100.35 100.94 99.78 100.17 1,697,957 +0.07(+0.07%)
Jan 06, 2021 98.18 101.08 97.93 100.10 2,389,736 +2.51(+2.57%)
Jan 05, 2021 98.61 98.61 96.99 97.59 2,256,920 -0.77(-0.79%)
Jan 04, 2021 100.02 100.33 97.54 98.36 2,334,521 -1.68(-1.68%)
Dec 31, 2020 100.04 100.04 100.04 1,117,693 +1.62(+1.65%)
Dec 30, 2020 98.39 98.84 98.08 98.42 1,117,693 +0.57(+0.59%)
Dec 29, 2020 98.04 98.58 97.69 97.85 1,544,908 +0.05(+0.05%)
Dec 28, 2020 98.31 99.17 97.74 97.81 1,241,686 +0.25(+0.26%)
Dec 24, 2020 96.64 97.75 96.39 97.55 559,186 +1.09(+1.13%)
Dec 23, 2020 96.86 97.88 96.42 96.46 1,190,306 -0.18(-0.19%)
Dec 22, 2020 96.98 97.61 96.47 96.64 1,663,115 +0.02(+0.02%)
Dec 21, 2020 97.92 97.93 95.08 96.62 2,351,628 -1.12(-1.15%)
Dec 18, 2020 97.38 98.38 96.74 97.74 5,798,222 +0.76(+0.79%)
Dec 17, 2020 96.95 97.42 96.33 96.98 2,000,911 +0.13(+0.13%)
Dec 16, 2020 96.82 97.82 96.50 96.85 2,003,844 +0.46(+0.47%)
Dec 15, 2020 95.78 96.98 95.36 96.39 1,543,618 +0.96(+1.00%)
Dec 14, 2020 95.92 96.47 95.19 95.44 2,170,457 +0.40(+0.42%)
Dec 11, 2020 95.11 96.15 94.48 95.04 1,826,229 -0.90(-0.94%)
Dec 10, 2020 95.48 96.21 94.94 95.94 2,440,146 +0.21(+0.22%)
Dec 09, 2020 95.89 96.34 95.40 95.73 1,553,550 -0.24(-0.25%)
Dec 08, 2020 93.41 96.21 93.23 95.97 1,734,035 +1.86(+1.97%)
Dec 07, 2020 94.37 95.01 93.47 94.11 1,635,959 -0.86(-0.91%)
Dec 04, 2020 94.83 95.45 94.39 94.98 1,366,814 +0.48(+0.51%)
Dec 03, 2020 93.82 94.92 93.46 94.49 1,577,495 +0.14(+0.14%)
Dec 02, 2020 94.70 95.78 93.70 94.36 1,879,400 -0.56(-0.58%)
Dec 01, 2020 94.20 95.41 93.98 94.91 2,526,121 +1.77(+1.90%)
Nov 30, 2020 93.99 94.54 92.96 93.15 3,221,453 -1.63(-1.72%)
Nov 27, 2020 93.96 94.92 93.57 94.77 1,175,071 +0.66(+0.71%)
Nov 25, 2020 94.30 94.41 93.02 94.11 2,154,649 -0.84(-0.89%)
Nov 24, 2020 92.84 95.26 91.77 94.95 2,901,709 +3.23(+3.52%)
Nov 23, 2020 91.62 91.81 90.54 91.72 2,074,441 +1.02(+1.13%)
Nov 20, 2020 90.85 92.10 90.46 90.70 2,007,854 -0.17(-0.19%)
Nov 19, 2020 89.81 91.27 88.86 90.87 2,381,083 +0.27(+0.30%)
Nov 18, 2020 90.14 92.35 89.22 90.60 2,781,049 +0.63(+0.70%)
Nov 17, 2020 88.78 90.30 87.86 89.96 1,940,045 +1.19(+1.34%)
Nov 16, 2020 89.17 89.48 87.89 88.78 2,234,568 +1.22(+1.40%)
Nov 13, 2020 86.18 87.93 86.18 87.56 1,844,712 +1.72(+2.00%)
Nov 12, 2020 85.25 86.46 85.06 85.84 1,982,606 +0.40(+0.47%)
Nov 11, 2020 86.11 86.32 85.08 85.44 1,850,150 -0.06(-0.07%)
Nov 10, 2020 85.82 85.93 84.26 85.50 2,880,307 +0.50(+0.59%)
Nov 09, 2020 87.44 87.81 82.52 85.00 4,355,430 +2.48(+3.01%)
Nov 06, 2020 82.69 83.73 81.86 82.52 1,665,001 +0.67(+0.82%)
Nov 05, 2020 84.43 85.23 81.54 81.85 3,026,662 -1.48(-1.77%)
Nov 04, 2020 82.90 85.19 82.02 83.33 2,373,337 -0.80(-0.95%)
Nov 03, 2020 83.65 85.39 83.55 84.12 1,904,860 +1.83(+2.22%)
Nov 02, 2020 81.52 82.60 80.68 82.30 2,123,342 +1.95(+2.42%)
Oct 30, 2020 79.92 80.94 79.40 80.35 1,984,217 +0.14(+0.18%)
Oct 29, 2020 79.16 80.97 78.32 80.20 1,826,743 +0.53(+0.67%)
Oct 28, 2020 79.44 80.53 79.06 79.67 2,894,461 -0.94(-1.17%)
Oct 27, 2020 82.01 82.28 80.58 80.61 1,988,149 -1.61(-1.96%)
Oct 26, 2020 82.00 82.29 81.06 82.22 1,836,539 -0.39(-0.47%)
Oct 23, 2020 83.76 83.88 82.30 82.61 1,288,128 -0.40(-0.48%)
Oct 22, 2020 82.25 83.25 81.58 83.01 1,634,626 +0.84(+1.02%)
Oct 21, 2020 82.31 83.17 81.75 82.17 2,743,569 -0.29(-0.35%)
Oct 20, 2020 83.52 83.77 82.32 82.46 1,791,063 -0.31(-0.37%)
Oct 19, 2020 83.40 84.29 82.43 82.77 1,465,568 -1.05(-1.25%)
Oct 16, 2020 83.13 84.44 83.13 83.82 3,889,017 +0.79(+0.95%)
Oct 15, 2020 81.52 83.54 81.39 83.03 2,001,426 +0.39(+0.47%)
Oct 14, 2020 83.18 84.29 82.60 82.64 2,777,209 -0.46(-0.56%)
Oct 13, 2020 85.12 85.70 82.72 83.10 2,776,543 -2.24(-2.62%)
Oct 12, 2020 84.30 85.87 84.11 85.34 1,686,181 +1.27(+1.51%)
Oct 09, 2020 85.00 85.08 83.99 84.07 1,658,264 -0.65(-0.77%)
Oct 08, 2020 84.74 85.93 84.43 84.72 1,571,673 +0.26(+0.31%)
Oct 07, 2020 84.56 85.86 84.22 84.46 1,720,951 +0.58(+0.69%)
Oct 06, 2020 85.09 85.85 83.54 83.88 2,390,078 -0.93(-1.10%)
Oct 05, 2020 84.93 85.96 84.32 84.81 1,658,811 +0.60(+0.71%)
Oct 02, 2020 82.69 85.43 82.55 84.22 1,512,242 +0.69(+0.82%)
Oct 01, 2020 86.10 86.14 82.98 83.53 2,940,819 -1.70(-2.00%)
Sep 30, 2020 84.69 85.72 84.49 85.23 2,309,261 +0.63(+0.75%)
Sep 29, 2020 84.05 84.91 83.55 84.60 2,654,492 +0.20(+0.24%)
Sep 28, 2020 83.57 85.22 83.19 84.40 1,529,873 +1.76(+2.13%)
Sep 25, 2020 80.64 82.92 80.50 82.64 2,295,038 +1.18(+1.44%)
Sep 24, 2020 81.19 82.56 80.38 81.46 2,144,290 +0.33(+0.40%)
Sep 23, 2020 83.52 84.25 81.09 81.14 2,007,876 -2.46(-2.95%)
Sep 22, 2020 83.94 85.10 82.94 83.60 2,314,405 +0.28(+0.34%)
Sep 21, 2020 81.52 83.81 81.23 83.32 2,881,699 +0.68(+0.82%)
Sep 18, 2020 83.78 84.18 82.30 82.64 2,815,834 -1.38(-1.64%)
Sep 17, 2020 86.01 86.21 83.53 84.02 1,700,408 -2.82(-3.24%)
Sep 16, 2020 86.14 88.33 85.95 86.83 1,985,335 +0.97(+1.13%)
Sep 15, 2020 86.55 87.44 85.08 85.86 2,663,638 -0.10(-0.12%)
Sep 14, 2020 85.46 86.52 85.35 85.96 1,625,243 +1.02(+1.20%)
Sep 11, 2020 84.03 85.23 83.72 84.94 1,422,884 +1.09(+1.30%)
Sep 10, 2020 84.30 85.18 83.82 83.85 2,044,342 +0.07(+0.09%)
Sep 09, 2020 83.23 84.82 82.94 83.78 1,971,079 +1.17(+1.41%)
Sep 08, 2020 84.85 84.91 82.45 82.61 2,129,112 -2.32(-2.73%)
Sep 04, 2020 85.67 86.16 83.87 84.93 2,090,364 +0.43(+0.50%)
Sep 03, 2020 86.19 88.17 83.77 84.50 2,233,519 -1.13(-1.32%)
Sep 02, 2020 83.95 86.08 83.42 85.64 3,400,985 +1.48(+1.75%)
Sep 01, 2020 84.11 84.77 83.55 84.16 2,088,113 -0.04(-0.04%)
Aug 31, 2020 85.35 85.37 83.61 84.20 1,735,742 -1.18(-1.38%)
Aug 28, 2020 85.91 85.91 84.79 85.37 3,287,257 +0.15(+0.18%)
Aug 27, 2020 84.21 86.12 84.06 85.22 2,570,247 +1.50(+1.80%)
Aug 26, 2020 84.06 84.68 83.40 83.72 1,876,435 -0.68(-0.81%)
Aug 25, 2020 85.82 86.00 84.26 84.40 1,846,577 -1.11(-1.29%)
Aug 24, 2020 85.32 85.63 83.78 85.51 2,666,057 +0.46(+0.54%)
Aug 21, 2020 85.95 86.29 84.64 85.05 1,473,411 -0.78(-0.91%)
Aug 20, 2020 84.28 86.47 84.16 85.83 1,798,515 +0.97(+1.15%)
Aug 19, 2020 85.50 86.29 84.50 84.86 1,308,109 -0.36(-0.42%)
Aug 18, 2020 85.70 86.11 85.06 85.22 1,518,801 -0.50(-0.58%)
Aug 17, 2020 86.70 87.00 85.61 85.72 1,596,671 -0.80(-0.93%)
Aug 14, 2020 86.09 87.05 85.66 86.52 1,756,828 -0.13(-0.15%)
Aug 13, 2020 85.98 87.23 85.56 86.64 1,187,232 +0.03(+0.03%)
Aug 12, 2020 88.39 88.73 86.28 86.62 1,560,561 -0.54(-0.62%)
Aug 11, 2020 88.86 89.25 86.91 87.16 1,529,466 -0.38(-0.43%)
Aug 10, 2020 87.40 87.85 86.97 87.53 1,402,529 +0.31(+0.35%)
Aug 07, 2020 84.66 87.29 84.66 87.23 1,299,095 +2.19(+2.57%)
Aug 06, 2020 85.01 86.27 84.80 85.04 1,450,913 -0.25(-0.30%)
Aug 05, 2020 88.38 90.51 84.50 85.29 3,887,263 -1.33(-1.54%)
Aug 04, 2020 86.93 87.87 86.26 86.62 2,714,482 +0.05(+0.05%)
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.