Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.53 80.54 79.01 79.96 1,993,956 +0.14(+0.18%)
Oct 29, 2020 78.78 80.57 77.94 79.81 1,835,710 +0.53(+0.67%)
Oct 28, 2020 79.06 80.14 78.68 79.28 2,908,668 -0.94(-1.17%)
Oct 27, 2020 81.61 81.88 80.18 80.22 1,997,908 -1.60(-1.96%)
Oct 26, 2020 81.60 81.88 80.66 81.82 1,845,554 -0.39(-0.47%)
Oct 23, 2020 83.35 83.47 81.90 82.21 1,294,451 -0.40(-0.48%)
Oct 22, 2020 81.85 82.84 81.18 82.61 1,642,650 +0.84(+1.02%)
Oct 21, 2020 81.91 82.77 81.35 81.77 2,757,036 -0.29(-0.35%)
Oct 20, 2020 83.11 83.36 81.92 82.06 1,799,854 -0.31(-0.37%)
Oct 19, 2020 82.99 83.88 82.03 82.36 1,472,762 -1.05(-1.25%)
Oct 16, 2020 82.72 84.03 82.72 83.41 3,908,106 +0.78(+0.95%)
Oct 15, 2020 81.12 83.13 80.99 82.62 2,011,250 +0.39(+0.47%)
Oct 14, 2020 82.78 83.88 82.20 82.24 2,790,841 -0.46(-0.56%)
Oct 13, 2020 84.70 85.28 82.32 82.70 2,790,172 -2.23(-2.62%)
Oct 12, 2020 83.88 85.45 83.70 84.92 1,694,458 +1.26(+1.51%)
Oct 09, 2020 84.59 84.66 83.58 83.66 1,666,403 -0.65(-0.77%)
Oct 08, 2020 84.33 85.51 84.02 84.31 1,579,388 +0.26(+0.31%)
Oct 07, 2020 84.15 85.44 83.81 84.05 1,729,399 +0.58(+0.69%)
Oct 06, 2020 84.68 85.43 83.13 83.47 2,401,810 -0.93(-1.10%)
Oct 05, 2020 84.52 85.54 83.91 84.40 1,666,954 +0.59(+0.71%)
Oct 02, 2020 82.29 85.01 82.15 83.80 1,519,665 +0.68(+0.82%)
Oct 01, 2020 85.68 85.72 82.58 83.12 2,955,254 -1.69(-2.00%)
Sep 30, 2020 84.28 85.30 84.07 84.81 2,320,596 +0.63(+0.75%)
Sep 29, 2020 83.64 84.50 83.15 84.18 2,667,522 +0.20(+0.24%)
Sep 28, 2020 83.16 84.80 82.79 83.98 1,537,382 +1.75(+2.13%)
Sep 25, 2020 80.25 82.52 80.11 82.24 2,306,303 +1.17(+1.44%)
Sep 24, 2020 80.79 82.16 79.98 81.06 2,154,815 +0.32(+0.40%)
Sep 23, 2020 83.11 83.84 80.70 80.74 2,017,732 -2.45(-2.95%)
Sep 22, 2020 83.53 84.69 82.53 83.19 2,325,765 +0.28(+0.34%)
Sep 21, 2020 81.12 83.40 80.83 82.91 2,895,844 +0.68(+0.82%)
Sep 18, 2020 83.37 83.77 81.90 82.24 2,829,656 -1.37(-1.64%)
Sep 17, 2020 85.59 85.79 83.12 83.61 1,708,754 -2.80(-3.24%)
Sep 16, 2020 85.72 87.89 85.53 86.41 1,995,080 +0.96(+1.13%)
Sep 15, 2020 86.13 87.01 84.67 85.44 2,676,713 -0.10(-0.12%)
Sep 14, 2020 85.05 86.10 84.93 85.54 1,633,221 +1.02(+1.20%)
Sep 11, 2020 83.61 84.81 83.31 84.52 1,429,868 +1.08(+1.30%)
Sep 10, 2020 83.88 84.77 83.41 83.44 2,054,377 +0.07(+0.09%)
Sep 09, 2020 82.82 84.41 82.53 83.37 1,980,754 +1.16(+1.41%)
Sep 08, 2020 84.43 84.50 82.05 82.21 2,139,563 -2.31(-2.73%)
Sep 04, 2020 85.25 85.74 83.46 84.52 2,100,625 +0.42(+0.50%)
Sep 03, 2020 85.77 87.74 83.36 84.09 2,244,482 -1.13(-1.32%)
Sep 02, 2020 83.54 85.66 83.01 85.22 3,417,679 +1.47(+1.75%)
Sep 01, 2020 83.70 84.35 83.14 83.75 2,098,363 -0.04(-0.04%)
Aug 31, 2020 84.93 84.96 83.20 83.79 1,744,262 -1.17(-1.38%)
Aug 28, 2020 85.49 85.49 84.37 84.96 3,303,393 +0.15(+0.18%)
Aug 27, 2020 83.79 85.70 83.65 84.80 2,582,863 +1.50(+1.80%)
Aug 26, 2020 83.65 84.27 82.99 83.31 1,885,645 -0.68(-0.81%)
Aug 25, 2020 85.40 85.58 83.85 83.99 1,855,641 -1.10(-1.29%)
Aug 24, 2020 84.90 85.21 83.37 85.09 2,679,143 +0.46(+0.54%)
Aug 21, 2020 85.53 85.87 84.22 84.63 1,480,643 -0.78(-0.91%)
Aug 20, 2020 83.87 86.05 83.75 85.41 1,807,343 +0.97(+1.15%)
Aug 19, 2020 85.08 85.87 84.09 84.45 1,314,530 -0.36(-0.42%)
Aug 18, 2020 85.28 85.69 84.64 84.80 1,526,256 -0.49(-0.58%)
Aug 17, 2020 86.27 86.58 85.19 85.30 1,604,508 -0.80(-0.93%)
Aug 14, 2020 85.67 86.62 85.24 86.09 1,765,451 -0.13(-0.15%)
Aug 13, 2020 85.56 86.80 85.14 86.22 1,193,060 +0.03(+0.03%)
Aug 12, 2020 87.96 88.30 85.86 86.19 1,568,221 -0.54(-0.62%)
Aug 11, 2020 88.42 88.82 86.49 86.73 1,536,973 -0.38(-0.43%)
Aug 10, 2020 86.97 87.42 86.54 87.11 1,409,413 +0.30(+0.35%)
Aug 07, 2020 84.25 86.86 84.25 86.80 1,305,471 +2.18(+2.57%)
Aug 06, 2020 84.60 85.85 84.38 84.62 1,458,035 -0.25(-0.30%)
Aug 05, 2020 87.95 90.07 84.09 84.88 3,906,343 -1.33(-1.54%)
Aug 04, 2020 86.51 87.44 85.84 86.20 2,727,806 +0.04(+0.05%)
Aug 03, 2020 84.67 87.10 84.19 86.16 2,213,621 +1.61(+1.91%)
Jul 31, 2020 82.45 84.66 82.27 84.54 2,316,087 +2.07(+2.51%)
Jul 30, 2020 82.85 83.45 82.33 82.48 1,911,971 -1.72(-2.04%)
Jul 29, 2020 82.68 84.54 82.62 84.19 1,841,956 +1.55(+1.87%)
Jul 28, 2020 83.03 83.35 82.37 82.65 1,243,506 -0.39(-0.46%)
Jul 27, 2020 84.19 84.34 82.10 83.03 1,825,492 -1.49(-1.76%)
Jul 24, 2020 84.88 85.51 83.20 84.52 2,073,481 -0.28(-0.33%)
Jul 23, 2020 83.60 85.46 83.60 84.80 3,600,919 +1.03(+1.23%)
Jul 22, 2020 81.83 83.98 81.80 83.77 1,927,414 +1.49(+1.81%)
Jul 21, 2020 81.89 83.24 81.76 82.28 1,924,474 +0.83(+1.02%)
Jul 20, 2020 81.74 82.60 81.35 81.45 1,979,956 -0.66(-0.81%)
Jul 17, 2020 82.42 82.48 80.76 82.11 3,655,723 +0.05(+0.07%)
Jul 16, 2020 80.41 83.32 80.30 82.05 2,326,183 +1.33(+1.64%)
Jul 15, 2020 82.34 82.34 80.03 80.73 2,769,683 +0.36(+0.45%)
Jul 14, 2020 79.27 80.99 79.09 80.37 2,760,046 +1.10(+1.39%)
Jul 13, 2020 79.06 80.19 77.36 79.27 3,177,309 +1.37(+1.76%)
Jul 10, 2020 77.24 78.40 76.75 77.90 3,118,372 +1.03(+1.34%)
Jul 09, 2020 79.33 79.53 76.11 76.87 3,590,690 -3.00(-3.76%)
Jul 08, 2020 79.89 81.46 78.54 79.87 5,653,930 -3.12(-3.76%)
Jul 07, 2020 85.14 85.28 82.78 82.99 1,465,325 -2.68(-3.13%)
Jul 06, 2020 85.83 86.72 85.17 85.66 1,620,456 +1.39(+1.65%)
Jul 02, 2020 86.94 87.11 84.08 84.28 2,167,375 -1.29(-1.51%)
Jul 01, 2020 86.64 87.27 85.42 85.57 1,798,590 -1.31(-1.51%)
Jun 30, 2020 85.58 87.49 85.46 86.87 2,054,032 +1.39(+1.62%)
Jun 29, 2020 85.59 85.88 84.71 85.48 1,409,140 +0.77(+0.91%)
Jun 26, 2020 84.64 85.72 83.94 84.71 2,699,813 -1.12(-1.30%)
Jun 25, 2020 83.63 85.88 83.52 85.83 1,844,849 +2.58(+3.10%)
Jun 24, 2020 85.81 85.90 83.19 83.25 3,063,265 -3.32(-3.84%)
Jun 23, 2020 88.60 88.92 86.47 86.58 1,867,080 -0.45(-0.51%)
Jun 22, 2020 87.68 88.30 86.83 87.03 1,635,945 -1.41(-1.59%)
Jun 19, 2020 90.46 90.46 87.34 88.43 4,055,972 -0.02(-0.02%)
Jun 18, 2020 87.29 88.68 86.52 88.45 1,492,820 +0.72(+0.82%)
Jun 17, 2020 88.79 89.26 87.51 87.73 1,749,351 -1.05(-1.18%)
Jun 16, 2020 90.13 90.54 87.07 88.78 2,065,618 +1.16(+1.32%)
Jun 15, 2020 83.38 88.14 83.03 87.63 2,287,580 +1.91(+2.23%)
Jun 12, 2020 87.19 87.33 83.53 85.72 2,454,863 +0.82(+0.96%)
Jun 11, 2020 89.33 89.78 84.89 84.90 2,562,749 -6.44(-7.05%)
Jun 10, 2020 92.24 93.15 91.08 91.34 2,247,145 -1.10(-1.19%)
Jun 09, 2020 94.41 94.84 92.09 92.44 1,847,617 -3.39(-3.53%)
Jun 08, 2020 94.63 95.91 93.84 95.83 2,501,077 +1.36(+1.44%)
Jun 05, 2020 95.35 95.48 92.13 94.47 2,582,809 +3.23(+3.54%)
Jun 04, 2020 89.48 91.44 88.90 91.24 2,210,859 +1.30(+1.44%)
Jun 03, 2020 89.79 90.38 89.31 89.94 1,868,048 +1.26(+1.42%)
Jun 02, 2020 89.03 89.31 88.08 88.67 1,770,751 -0.06(-0.07%)
Jun 01, 2020 88.10 89.20 87.75 88.74 1,787,531 +1.13(+1.29%)
May 29, 2020 87.50 87.80 86.08 87.61 2,358,401 -0.40(-0.46%)
May 28, 2020 88.31 88.95 86.81 88.01 2,157,756 +0.96(+1.10%)
May 27, 2020 85.88 87.07 84.20 87.05 3,044,234 +3.28(+3.91%)
May 26, 2020 87.20 87.40 83.61 83.77 3,094,954 -0.69(-0.81%)
May 22, 2020 84.11 84.67 82.56 84.46 1,695,439 +0.61(+0.73%)
May 21, 2020 85.95 86.25 82.02 83.85 3,336,903 -2.55(-2.95%)
May 20, 2020 87.80 88.13 86.18 86.39 2,679,553 -0.25(-0.29%)
May 19, 2020 87.62 88.53 86.60 86.64 1,325,201 -1.58(-1.79%)
May 18, 2020 87.55 89.10 87.35 88.22 1,809,528 +3.26(+3.84%)
May 15, 2020 82.91 85.16 81.99 84.96 2,738,838 +1.30(+1.55%)
May 14, 2020 81.22 83.86 79.73 83.66 1,897,712 +1.64(+2.00%)
May 13, 2020 86.34 86.75 81.45 82.02 3,141,441 -4.87(-5.61%)
May 12, 2020 90.92 91.35 86.87 86.89 1,834,541 -3.82(-4.21%)
May 11, 2020 88.96 91.23 87.99 90.71 2,334,113 +0.94(+1.04%)
May 08, 2020 91.39 91.57 89.64 89.78 2,489,608 -0.05(-0.06%)
May 07, 2020 91.37 92.68 89.22 89.83 2,704,105 -0.56(-0.62%)
May 06, 2020 91.15 92.90 89.99 90.39 2,774,665 -0.60(-0.66%)
May 05, 2020 90.10 92.03 90.10 90.99 2,253,080 +1.61(+1.80%)
May 04, 2020 88.17 89.73 87.44 89.38 1,738,282 +0.53(+0.60%)
May 01, 2020 89.05 89.60 88.09 88.84 2,454,132 -1.76(-1.95%)
Apr 30, 2020 92.30 93.51 90.16 90.61 2,770,936 -3.65(-3.87%)
Apr 29, 2020 93.13 95.06 91.54 94.26 2,987,508 +3.55(+3.91%)
Apr 28, 2020 93.70 95.08 90.57 90.71 2,310,833 -1.11(-1.21%)
Apr 27, 2020 90.69 92.26 90.54 91.83 1,840,904 +1.47(+1.63%)
Apr 24, 2020 89.71 90.63 88.41 90.36 2,022,020 +1.77(+2.00%)
Apr 23, 2020 91.43 92.00 88.56 88.58 1,877,294 -2.26(-2.49%)
Apr 22, 2020 90.75 91.61 88.98 90.85 2,052,941 +1.69(+1.90%)
Apr 21, 2020 88.43 91.10 87.67 89.15 1,944,068 -2.34(-2.56%)
Apr 20, 2020 91.91 93.77 90.40 91.50 2,670,677 -1.96(-2.10%)
Apr 17, 2020 91.75 94.23 89.18 93.46 4,480,531 +4.44(+4.99%)
Apr 16, 2020 87.09 89.29 86.95 89.01 2,434,656 +1.77(+2.03%)
Apr 15, 2020 87.94 88.99 86.82 87.24 2,286,430 -4.01(-4.39%)
Apr 14, 2020 89.17 91.84 88.28 91.25 2,687,358 +3.95(+4.53%)
Apr 13, 2020 90.70 91.08 86.74 87.29 2,498,672 -2.08(-2.33%)
Apr 09, 2020 88.13 91.03 87.11 89.38 3,047,120 +2.75(+3.18%)
Apr 08, 2020 83.77 87.62 81.50 86.62 2,191,391 +4.20(+5.10%)
Apr 07, 2020 86.94 88.69 82.18 82.42 3,005,888 -0.88(-1.06%)
Apr 06, 2020 80.64 84.29 78.96 83.30 2,703,863 +6.73(+8.79%)
Apr 03, 2020 75.79 77.49 74.60 76.57 3,664,695 +0.15(+0.20%)
Apr 02, 2020 76.84 79.93 74.86 76.42 2,896,404 -0.54(-0.71%)
Apr 01, 2020 77.04 79.10 76.02 76.96 3,013,206 -4.75(-5.81%)
Mar 31, 2020 83.20 83.90 81.24 81.71 2,845,839 -2.59(-3.07%)
Mar 30, 2020 78.63 84.88 76.14 84.30 3,082,118 +5.50(+6.99%)
Mar 27, 2020 76.70 82.47 75.83 78.80 2,989,079 -0.93(-1.16%)
Mar 26, 2020 74.03 80.62 73.94 79.72 4,000,569 +5.79(+7.83%)
Mar 25, 2020 69.35 77.24 66.81 73.93 3,973,724 +4.52(+6.52%)
Mar 24, 2020 69.57 70.53 67.43 69.41 3,589,665 +4.18(+6.40%)
Mar 23, 2020 63.90 67.63 61.34 65.23 3,571,492 -0.57(-0.87%)
Mar 20, 2020 68.02 70.07 63.03 65.80 4,390,831 -0.73(-1.10%)
Mar 19, 2020 66.03 69.94 63.00 66.53 2,779,475 -0.77(-1.14%)
Mar 18, 2020 72.66 74.60 57.12 67.30 4,061,129 -11.04(-14.09%)
Mar 17, 2020 77.64 80.75 75.95 78.33 3,275,847 +2.64(+3.48%)
Mar 16, 2020 69.48 80.64 69.48 75.70 4,049,968 -6.94(-8.40%)
Mar 13, 2020 79.69 82.89 74.02 82.63 4,048,419 +7.99(+10.70%)
Mar 12, 2020 76.64 80.51 74.57 74.64 4,937,135 -7.99(-9.67%)
Mar 11, 2020 85.73 86.12 80.66 82.63 2,988,506 -5.78(-6.54%)
Mar 10, 2020 88.54 89.25 84.25 88.42 2,819,200 +3.25(+3.82%)
Mar 09, 2020 88.69 89.22 83.75 85.16 2,836,275 -10.27(-10.76%)
Mar 06, 2020 92.82 95.94 92.56 95.43 3,679,402 -1.18(-1.22%)
Mar 05, 2020 99.01 99.84 95.35 96.61 2,761,607 -5.39(-5.28%)
Mar 04, 2020 99.17 102.34 98.13 102.00 2,139,677 +4.73(+4.86%)
Mar 03, 2020 100.15 101.17 96.20 97.27 3,155,057 -3.09(-3.08%)
Mar 02, 2020 93.16 100.44 93.16 100.36 3,136,732 +6.61(+7.05%)
Feb 28, 2020 94.94 96.11 91.67 93.75 4,692,489 -3.68(-3.78%)
Feb 27, 2020 101.57 101.96 97.39 97.43 2,670,389 -5.15(-5.02%)
Feb 26, 2020 104.56 105.49 102.57 102.58 2,796,839 -1.40(-1.35%)
Feb 25, 2020 107.03 107.07 103.83 103.98 2,308,800 -2.86(-2.68%)
Feb 24, 2020 107.65 108.47 106.52 106.84 1,969,368 -2.73(-2.49%)
Feb 21, 2020 109.28 109.94 108.95 109.57 1,667,030 +0.14(+0.13%)
Feb 20, 2020 109.90 110.33 109.07 109.43 2,421,271 -0.71(-0.64%)
Feb 19, 2020 110.44 110.80 109.78 110.14 1,547,735 -0.03(-0.03%)
Feb 18, 2020 111.15 111.61 110.01 110.17 1,877,012 -1.13(-1.01%)
Feb 14, 2020 110.73 111.32 110.49 111.30 1,253,206 +0.60(+0.54%)
Feb 13, 2020 109.60 110.72 109.20 110.70 1,542,788 +0.98(+0.90%)
Feb 12, 2020 111.02 111.02 108.97 109.71 1,747,707 -1.17(-1.06%)
Feb 11, 2020 109.82 111.16 109.66 110.88 1,962,623 +1.02(+0.93%)
Feb 10, 2020 110.21 110.64 109.26 109.86 1,730,998 -0.43(-0.39%)
Feb 07, 2020 109.79 110.58 109.56 110.29 1,502,200 +0.48(+0.44%)
Feb 06, 2020 110.59 111.18 109.72 109.81 1,699,877 -0.69(-0.63%)
Feb 05, 2020 107.31 110.74 107.31 110.50 3,066,856 +4.18(+3.93%)
Feb 04, 2020 106.51 107.39 106.28 106.32 2,085,154 +0.80(+0.76%)
Feb 03, 2020 105.48 106.43 105.30 105.52 1,623,822 +0.45(+0.43%)
Jan 31, 2020 105.66 106.46 104.83 105.07 1,979,316 -1.19(-1.12%)
Jan 30, 2020 104.23 106.35 104.21 106.26 1,454,724 +1.35(+1.28%)
Jan 29, 2020 105.03 105.23 104.30 104.91 2,119,653 +0.73(+0.70%)
Jan 28, 2020 103.60 104.72 103.60 104.18 1,688,373 +0.85(+0.82%)
Jan 27, 2020 103.70 104.53 103.31 103.33 1,280,729 -1.51(-1.44%)
Jan 24, 2020 104.80 105.26 104.13 104.84 2,428,002 +0.11(+0.11%)
Jan 23, 2020 103.76 104.94 102.91 104.72 1,695,047 +0.44(+0.42%)
Jan 22, 2020 104.80 105.20 104.22 104.28 1,437,454 -0.13(-0.13%)
Jan 21, 2020 103.84 104.83 103.76 104.41 1,482,594 +0.22(+0.21%)
Jan 17, 2020 103.17 104.25 102.69 104.19 1,946,824 +1.24(+1.21%)
Jan 16, 2020 101.52 102.96 101.28 102.95 2,146,893 +1.67(+1.65%)
Jan 15, 2020 100.71 101.60 100.20 101.28 1,909,520 +0.41(+0.40%)
Jan 14, 2020 101.36 101.39 100.55 100.87 2,142,543 -0.60(-0.59%)
Jan 13, 2020 100.58 101.48 100.56 101.47 1,721,738 +0.91(+0.91%)
Jan 10, 2020 101.01 101.19 100.32 100.56 1,614,682 -0.29(-0.29%)
Jan 09, 2020 100.16 100.97 99.91 100.85 1,649,437 +1.13(+1.14%)
Jan 08, 2020 99.76 100.89 99.66 99.72 1,973,063 +0.27(+0.28%)
Jan 07, 2020 99.88 100.15 99.41 99.44 1,851,359 -0.86(-0.86%)
Jan 06, 2020 99.57 100.35 99.31 100.30 1,370,580 +0.29(+0.29%)
Jan 03, 2020 99.13 100.24 99.07 100.01 1,181,339 +0.01(+0.01%)
Jan 02, 2020 100.13 100.16 98.97 100.00 1,367,833 +0.33(+0.33%)
Dec 31, 2019 99.11 99.70 98.91 99.67 1,251,175 +0.60(+0.61%)
Dec 30, 2019 99.27 99.32 98.69 99.07 1,038,241 -0.09(-0.09%)
Dec 27, 2019 99.16 99.38 98.75 99.16 1,175,134 +0.24(+0.24%)
Dec 26, 2019 98.53 99.38 98.51 98.92 928,397 +0.38(+0.39%)
Dec 24, 2019 98.34 98.93 98.34 98.54 938,325 +0.26(+0.26%)
Dec 23, 2019 99.11 99.27 97.85 98.28 2,069,944 -0.62(-0.63%)
Dec 20, 2019 99.65 100.44 98.84 98.90 3,901,095 +0.33(+0.33%)
Dec 19, 2019 97.01 98.57 96.60 98.57 2,653,386 +1.38(+1.42%)
Dec 18, 2019 97.66 97.66 96.78 97.19 1,886,633 -0.18(-0.18%)
Dec 17, 2019 97.40 98.05 97.01 97.37 3,619,378 +0.20(+0.21%)
Dec 16, 2019 97.41 97.60 96.76 97.16 2,628,592 -0.07(-0.07%)
Dec 13, 2019 97.32 97.76 96.82 97.23 1,718,589 -0.58(-0.59%)
Dec 12, 2019 96.96 98.01 96.55 97.81 1,982,422 +0.67(+0.69%)
Dec 11, 2019 97.98 98.10 96.68 97.14 1,680,205 -1.02(-1.04%)
Dec 10, 2019 98.69 99.06 98.06 98.16 1,163,157 -0.51(-0.52%)
Dec 09, 2019 98.43 98.87 98.03 98.67 2,018,773 +0.19(+0.20%)
Dec 06, 2019 97.65 98.84 97.65 98.48 2,036,516 +1.38(+1.42%)
Dec 05, 2019 97.64 97.79 96.92 97.09 2,942,935 -0.53(-0.54%)
Dec 04, 2019 96.93 97.96 96.72 97.62 1,364,076 +0.62(+0.64%)
Dec 03, 2019 97.76 97.85 96.58 97.00 1,432,382 -1.51(-1.53%)
Dec 02, 2019 99.02 99.14 98.40 98.51 1,332,021 -0.19(-0.19%)
Nov 29, 2019 99.47 99.72 98.65 98.70 922,756 -0.59(-0.60%)
Nov 27, 2019 99.59 99.72 98.92 99.29 1,804,896 -0.09(-0.09%)
Nov 26, 2019 97.85 99.40 97.63 99.38 2,410,721 +1.74(+1.79%)
Nov 25, 2019 97.29 98.05 97.29 97.63 1,083,608 +0.53(+0.55%)
Nov 22, 2019 97.33 97.95 96.99 97.10 1,174,142 -0.14(-0.15%)
Nov 21, 2019 97.34 97.63 96.45 97.24 1,989,868 -0.18(-0.18%)
Nov 20, 2019 97.75 98.11 96.97 97.42 2,025,947 -0.56(-0.57%)
Nov 19, 2019 98.43 98.63 97.87 97.98 1,906,284 -0.42(-0.43%)
Nov 18, 2019 97.83 98.40 97.74 98.40 1,891,264 +0.36(+0.37%)
Nov 15, 2019 97.92 98.23 97.47 98.04 1,653,840 +0.26(+0.27%)
Nov 14, 2019 97.39 97.83 97.15 97.77 1,119,708 +0.20(+0.21%)
Nov 13, 2019 96.60 97.94 96.24 97.57 2,058,334 +0.39(+0.40%)
Nov 12, 2019 96.73 97.95 96.44 97.18 2,326,493 +0.66(+0.69%)
Nov 11, 2019 95.04 96.56 94.78 96.52 1,145,837 +1.05(+1.10%)
Nov 08, 2019 94.90 95.57 94.72 95.47 1,557,515 +0.41(+0.44%)
Nov 07, 2019 94.38 95.66 94.25 95.06 2,237,597 +0.68(+0.72%)
Nov 06, 2019 93.42 94.41 93.25 94.38 2,207,723 +0.98(+1.05%)
Nov 05, 2019 94.36 94.48 93.37 93.40 1,761,625 -0.57(-0.61%)
Nov 04, 2019 94.02 94.88 93.86 93.97 1,563,175 +0.52(+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.