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 29, 2022 121.62 122.21 118.71 119.06 1,721,557 -3.58(-2.92%)
Apr 28, 2022 122.00 123.36 121.14 122.63 1,440,390 +1.85(+1.53%)
Apr 27, 2022 121.55 122.02 120.19 120.78 1,491,856 -0.57(-0.47%)
Apr 26, 2022 122.81 124.66 121.28 121.35 1,701,203 -2.67(-2.15%)
Apr 25, 2022 123.84 124.64 121.49 124.02 2,022,724 -0.23(-0.19%)
Apr 22, 2022 130.78 131.75 124.14 124.26 2,450,676 -8.52(-6.42%)
Apr 21, 2022 135.70 135.92 132.68 132.78 1,356,217 -2.57(-1.90%)
Apr 20, 2022 133.73 135.58 133.36 135.35 1,527,432 +2.00(+1.50%)
Apr 19, 2022 131.59 133.65 130.56 133.36 1,920,579 +1.89(+1.44%)
Apr 18, 2022 131.62 132.70 131.00 131.47 1,530,701 -1.34(-1.01%)
Apr 14, 2022 133.27 133.27 131.63 132.81 4,025,445 -0.68(-0.51%)
Apr 13, 2022 133.01 135.21 131.89 133.49 1,453,621 -0.23(-0.17%)
Apr 12, 2022 134.41 135.39 133.10 133.72 1,990,296 -0.73(-0.55%)
Apr 11, 2022 134.22 135.87 134.22 134.45 2,016,081 +0.91(+0.68%)
Apr 08, 2022 133.60 134.04 132.09 133.54 1,788,044 +1.43(+1.08%)
Apr 07, 2022 131.13 132.63 130.06 132.11 1,810,234 +1.31(+1.00%)
Apr 06, 2022 129.01 131.81 128.26 130.80 1,711,690 +1.68(+1.30%)
Apr 05, 2022 128.94 130.83 128.90 129.12 1,482,426 +0.14(+0.11%)
Apr 04, 2022 131.00 131.28 128.74 128.98 1,929,983 -2.31(-1.76%)
Apr 01, 2022 131.27 131.74 130.15 131.29 1,356,567 +0.97(+0.74%)
Mar 31, 2022 132.16 133.20 130.29 130.32 2,493,897 -1.77(-1.34%)
Mar 30, 2022 131.72 132.84 131.37 132.09 1,392,892 +0.75(+0.57%)
Mar 29, 2022 132.53 132.58 130.19 131.33 1,729,402 -0.95(-0.72%)
Mar 28, 2022 132.96 133.13 131.57 132.28 2,702,716 -1.13(-0.85%)
Mar 25, 2022 130.65 133.43 130.54 133.41 2,017,282 +2.87(+2.20%)
Mar 24, 2022 128.66 130.61 128.62 130.54 1,757,209 +1.60(+1.24%)
Mar 23, 2022 128.82 129.90 127.83 128.94 3,035,030 +0.01(+0.01%)
Mar 22, 2022 127.02 129.35 126.64 128.94 2,634,601 +2.36(+1.87%)
Mar 21, 2022 125.94 126.92 124.17 126.57 2,682,276 +0.97(+0.77%)
Mar 18, 2022 124.61 125.88 122.39 125.60 6,464,133 +2.43(+1.97%)
Mar 17, 2022 119.11 123.21 119.02 123.18 2,491,094 +4.17(+3.50%)
Mar 16, 2022 119.96 120.12 116.69 119.01 2,062,615 -0.60(-0.50%)
Mar 15, 2022 119.24 119.82 117.69 119.61 1,806,434 +1.18(+0.99%)
Mar 14, 2022 118.16 119.65 117.09 118.44 2,098,705 +2.35(+2.03%)
Mar 11, 2022 116.13 117.73 115.51 116.08 1,568,687 +0.44(+0.38%)
Mar 10, 2022 115.11 116.14 114.33 115.64 1,661,818 +0.46(+0.40%)
Mar 09, 2022 116.32 116.79 114.27 115.18 2,039,345 +0.37(+0.32%)
Mar 08, 2022 118.25 118.80 114.78 114.81 2,504,302 -2.95(-2.51%)
Mar 07, 2022 118.93 120.96 117.69 117.77 2,769,607 -2.24(-1.87%)
Mar 04, 2022 116.24 120.05 116.06 120.01 3,042,294 +1.76(+1.49%)
Mar 03, 2022 116.53 118.63 115.43 118.25 2,600,989 +1.69(+1.45%)
Mar 02, 2022 114.18 116.91 114.17 116.55 1,959,161 +3.78(+3.35%)
Mar 01, 2022 115.00 115.68 111.66 112.77 1,868,001 -2.35(-2.04%)
Feb 28, 2022 113.95 115.84 113.64 115.12 2,815,232 -1.70(-1.46%)
Feb 25, 2022 113.75 116.94 115.15 116.83 1,900,328 +3.95(+3.50%)
Feb 24, 2022 112.60 113.29 109.77 112.88 3,446,946 -2.30(-2.00%)
Feb 23, 2022 117.41 117.86 114.97 115.17 2,247,567 -1.69(-1.45%)
Feb 22, 2022 117.23 117.90 115.98 116.86 3,169,702 -0.75(-0.64%)
Feb 18, 2022 117.61 0 +3.04(+2.65%)
Feb 17, 2022 114.60 115.10 113.25 114.58 1,928,768 -0.78(-0.68%)
Feb 16, 2022 115.56 116.69 115.21 115.36 1,923,279 -0.68(-0.59%)
Feb 15, 2022 117.08 117.83 115.36 116.04 2,365,334 -0.55(-0.47%)
Feb 14, 2022 117.07 118.01 114.99 116.59 3,498,169 +1.33(+1.15%)
Feb 11, 2022 114.69 116.30 114.01 115.27 3,041,742 +0.09(+0.08%)
Feb 10, 2022 115.90 117.65 114.86 115.17 2,354,411 -1.31(-1.12%)
Feb 09, 2022 118.62 118.87 116.36 116.48 2,122,990 -2.34(-1.97%)
Feb 08, 2022 117.32 119.15 117.15 118.82 3,073,085 +2.26(+1.94%)
Feb 07, 2022 114.89 117.56 114.31 116.56 3,330,223 +2.47(+2.16%)
Feb 04, 2022 112.52 115.15 112.52 114.09 2,822,926 +0.42(+0.37%)
Feb 03, 2022 110.19 114.07 113.67 5,364,884 +3.72(+3.38%)
Feb 02, 2022 110.89 111.88 109.48 109.95 5,940,200 -0.96(-0.87%)
Feb 01, 2022 111.39 111.64 108.75 110.91 3,604,319 -1.82(-1.62%)
Jan 31, 2022 111.52 113.12 112.73 3,861,745 -0.18(-0.16%)
Jan 28, 2022 112.11 113.02 110.49 112.91 2,120,391 +0.57(+0.51%)
Jan 27, 2022 113.08 115.43 111.60 112.34 2,338,004 -0.05(-0.04%)
Jan 26, 2022 113.40 114.30 111.56 112.39 2,819,608 -1.52(-1.34%)
Jan 25, 2022 112.31 114.76 110.78 113.91 2,356,960 +0.01(+0.01%)
Jan 24, 2022 111.81 114.23 110.19 113.90 2,976,080 +2.34(+2.10%)
Jan 21, 2022 111.92 113.33 111.21 111.56 4,078,597 -0.08(-0.07%)
Jan 20, 2022 113.34 114.87 111.46 111.63 2,607,475 -1.34(-1.19%)
Jan 19, 2022 115.56 115.56 112.48 112.98 1,975,717 -2.14(-1.86%)
Jan 18, 2022 115.51 116.12 113.15 115.12 2,528,219 -0.80(-0.69%)
Jan 14, 2022 115.92 0 -0.08(-0.06%)
Jan 13, 2022 116.14 117.19 115.72 116.00 1,845,294 +0.35(+0.30%)
Jan 12, 2022 115.28 116.09 114.44 115.65 1,705,239 -0.03(-0.02%)
Jan 11, 2022 116.18 116.50 113.84 115.68 2,161,245 +0.26(+0.23%)
Jan 10, 2022 118.19 118.86 114.93 115.42 2,860,544 -2.25(-1.91%)
Jan 07, 2022 114.73 117.90 114.12 117.67 2,477,037 +3.32(+2.90%)
Jan 06, 2022 114.85 115.63 113.24 114.35 1,617,247 +1.29(+1.14%)
Jan 05, 2022 113.78 114.91 113.02 113.06 1,969,645 -0.10(-0.09%)
Jan 04, 2022 111.56 113.50 111.17 113.16 2,010,577 +2.67(+2.42%)
Jan 03, 2022 110.01 111.83 109.65 110.49 2,060,053 +0.58(+0.53%)
Dec 31, 2021 109.85 110.86 109.85 109.91 1,224,550 -0.03(-0.03%)
Dec 30, 2021 110.70 111.15 109.85 109.94 1,340,022 -0.25(-0.23%)
Dec 29, 2021 109.48 110.63 109.26 110.19 1,807,815 +0.80(+0.73%)
Dec 28, 2021 108.30 109.73 108.29 109.39 1,403,381 +0.94(+0.87%)
Dec 27, 2021 106.65 108.49 106.28 108.45 1,194,890 +1.82(+1.71%)
Dec 23, 2021 106.56 107.62 106.27 106.62 1,137,891 +0.66(+0.63%)
Dec 22, 2021 105.74 106.46 105.45 105.96 1,168,888 +0.09(+0.09%)
Dec 21, 2021 105.55 107.27 105.55 105.87 1,461,121 +0.94(+0.90%)
Dec 20, 2021 105.61 106.18 104.13 104.92 2,118,794 -1.71(-1.60%)
Dec 17, 2021 107.78 108.08 106.35 106.63 5,337,579 -1.57(-1.45%)
Dec 16, 2021 106.67 108.60 106.57 108.20 2,736,072 +2.15(+2.03%)
Dec 15, 2021 103.89 106.51 103.29 106.06 3,198,054 +2.62(+2.54%)
Dec 14, 2021 101.35 104.20 100.94 103.43 2,364,397 +2.35(+2.32%)
Dec 13, 2021 100.80 101.48 99.42 101.08 1,825,368 +0.17(+0.17%)
Dec 10, 2021 101.51 101.51 100.36 100.92 1,490,212 +0.33(+0.33%)
Dec 09, 2021 99.48 101.31 99.13 100.59 2,307,316 -1.26(-1.24%)
Dec 08, 2021 102.91 103.22 101.09 101.85 2,329,908 -1.14(-1.11%)
Dec 07, 2021 102.54 103.69 101.80 102.99 2,847,302 +0.43(+0.42%)
Dec 06, 2021 102.33 104.18 102.07 102.56 2,499,025 +1.36(+1.35%)
Dec 03, 2021 102.55 103.52 100.64 101.20 3,012,833 -1.27(-1.24%)
Dec 02, 2021 101.12 103.37 100.49 102.47 2,356,314 +2.38(+2.38%)
Dec 01, 2021 102.40 103.81 100.08 100.08 2,879,553 -1.48(-1.46%)
Nov 30, 2021 104.73 104.92 101.08 101.57 8,966,310 -4.13(-3.91%)
Nov 29, 2021 106.95 107.13 105.03 105.70 2,843,197 -1.09(-1.02%)
Nov 26, 2021 103.82 107.13 103.25 106.79 2,080,380 +0.39(+0.37%)
Nov 24, 2021 106.82 107.43 106.12 106.40 2,885,269 -0.19(-0.17%)
Nov 23, 2021 104.19 107.44 104.02 106.59 3,247,983 +1.25(+1.19%)
Nov 22, 2021 104.13 105.92 103.44 105.34 2,389,194 +1.49(+1.44%)
Nov 19, 2021 104.62 105.39 103.78 103.84 2,246,588 -1.04(-0.99%)
Nov 18, 2021 105.18 105.35 104.83 104.88 2,635,982 -0.16(-0.15%)
Nov 17, 2021 106.75 106.93 104.97 105.04 2,794,827 -1.97(-1.84%)
Nov 16, 2021 106.89 108.22 106.41 107.01 3,804,999 +0.51(+0.48%)
Nov 15, 2021 106.82 107.09 106.15 106.50 1,912,455 +0.08(+0.08%)
Nov 12, 2021 106.35 107.56 106.11 106.41 2,557,954 +0.05(+0.04%)
Nov 11, 2021 105.86 106.77 104.61 106.37 1,654,121 +0.51(+0.48%)
Nov 10, 2021 105.83 105.86 2,278,536 -1.00(-0.94%)
Nov 09, 2021 107.90 109.30 106.75 106.86 1,679,456 -1.73(-1.60%)
Nov 08, 2021 109.46 109.92 107.96 108.59 1,736,030 -0.09(-0.09%)
Nov 05, 2021 109.23 110.21 106.36 108.69 2,781,353 +0.06(+0.05%)
Nov 04, 2021 112.25 113.12 106.85 108.63 4,779,606 -8.37(-7.15%)
Nov 03, 2021 116.12 118.59 115.96 117.00 1,824,807 +0.87(+0.75%)
Nov 02, 2021 114.58 116.34 113.17 116.12 2,260,828 +1.55(+1.35%)
Nov 01, 2021 115.20 114.97 113.79 114.58 2,233,769 -0.15(-0.13%)
Oct 29, 2021 117.01 117.05 114.04 114.72 2,331,597 -2.37(-2.02%)
Oct 28, 2021 116.24 117.26 115.79 117.09 1,529,076 +1.23(+1.06%)
Oct 27, 2021 119.08 119.21 115.78 115.86 1,358,280 -3.17(-2.67%)
Oct 26, 2021 119.78 119.04 119.04 1,271,638 -0.63(-0.53%)
Oct 25, 2021 119.07 119.84 118.55 119.67 1,461,351 +0.93(+0.78%)
Oct 22, 2021 118.06 119.17 117.31 118.74 1,980,989 +1.14(+0.97%)
Oct 21, 2021 119.03 119.03 116.39 117.60 1,487,348 -1.46(-1.22%)
Oct 20, 2021 117.28 119.17 117.16 119.06 1,452,466 +1.71(+1.45%)
Oct 19, 2021 117.42 117.60 116.22 117.35 1,529,723 +0.42(+0.36%)
Oct 18, 2021 117.13 117.49 116.16 116.93 1,139,919 -0.66(-0.56%)
Oct 15, 2021 118.20 118.79 117.25 117.59 1,485,710 -0.05(-0.04%)
Oct 14, 2021 117.13 117.73 116.14 117.64 1,464,085 +1.03(+0.88%)
Oct 13, 2021 117.55 117.64 115.22 116.61 1,376,716 -1.03(-0.88%)
Oct 12, 2021 118.87 119.53 117.36 117.64 1,556,498 -1.07(-0.90%)
Oct 11, 2021 118.23 120.65 118.23 118.70 1,363,668 +1.00(+0.85%)
Oct 08, 2021 118.31 118.68 117.20 117.70 1,045,681 -0.43(-0.36%)
Oct 07, 2021 118.86 119.95 117.98 118.13 1,411,661 -0.14(-0.12%)
Oct 06, 2021 118.13 118.74 116.69 118.27 1,344,422 -0.59(-0.50%)
Oct 05, 2021 117.66 119.57 116.78 118.86 2,009,669 +1.41(+1.20%)
Oct 04, 2021 118.52 119.97 117.27 117.45 1,659,697 -1.03(-0.87%)
Oct 01, 2021 118.28 119.62 117.37 118.48 1,674,271 +0.38(+0.32%)
Sep 30, 2021 120.57 120.94 118.08 118.10 1,577,648 -1.87(-1.56%)
Sep 29, 2021 118.77 120.70 118.77 119.97 979,448 +1.24(+1.05%)
Sep 28, 2021 120.95 121.74 118.52 118.73 1,566,973 -2.23(-1.85%)
Sep 27, 2021 121.55 122.44 120.94 120.97 1,246,283 -0.09(-0.08%)
Sep 24, 2021 121.33 122.13 121.00 121.06 1,253,592 -0.29(-0.24%)
Sep 23, 2021 121.60 122.73 121.21 121.35 1,333,482 +0.42(+0.35%)
Sep 22, 2021 121.25 121.94 120.88 120.93 1,591,155 +0.71(+0.59%)
Sep 21, 2021 120.72 121.55 119.83 120.22 1,758,634 +0.01(+0.01%)
Sep 20, 2021 119.78 120.35 118.48 120.22 2,166,254 -1.34(-1.10%)
Sep 17, 2021 121.26 122.52 120.75 121.55 3,666,368 -0.42(-0.34%)
Sep 16, 2021 121.98 122.74 121.31 121.97 1,633,805 -0.20(-0.16%)
Sep 15, 2021 122.60 123.95 121.53 122.16 2,063,510 -0.41(-0.33%)
Sep 14, 2021 124.00 124.45 122.13 122.57 2,284,095 -1.06(-0.86%)
Sep 13, 2021 123.06 123.83 122.38 123.63 1,728,601 +1.60(+1.31%)
Sep 10, 2021 123.11 123.35 121.47 122.03 1,415,691 -0.50(-0.41%)
Sep 09, 2021 123.08 124.59 122.46 122.53 1,554,381 -0.68(-0.55%)
Sep 08, 2021 121.95 123.58 121.72 123.21 1,288,894 +1.25(+1.03%)
Sep 07, 2021 124.08 124.22 121.89 121.96 1,477,594 -2.32(-1.87%)
Sep 03, 2021 124.28 124.61 123.41 124.28 1,514,879 +0.00(+0.00%)
Sep 02, 2021 124.83 125.66 123.97 124.28 1,593,430 -0.28(-0.22%)
Sep 01, 2021 125.57 125.72 124.08 124.56 2,147,415 -0.94(-0.75%)
Aug 31, 2021 124.48 126.04 123.77 125.49 1,967,801 +0.70(+0.56%)
Aug 30, 2021 126.69 127.03 124.75 124.79 1,245,363 -2.02(-1.60%)
Aug 27, 2021 125.87 126.88 125.74 126.81 1,157,761 +1.19(+0.95%)
Aug 26, 2021 127.21 127.48 125.58 125.62 1,545,269 -1.52(-1.20%)
Aug 25, 2021 126.72 128.60 126.66 127.14 1,580,443 +0.85(+0.67%)
Aug 24, 2021 126.84 127.26 126.21 126.30 1,330,795 -0.35(-0.28%)
Aug 23, 2021 124.85 127.98 124.51 126.65 2,587,132 +2.56(+2.06%)
Aug 20, 2021 123.61 124.66 123.22 124.09 1,467,993 +0.49(+0.39%)
Aug 19, 2021 122.86 124.48 122.57 123.60 1,126,547 -0.26(-0.21%)
Aug 18, 2021 123.76 125.84 123.66 123.86 1,490,027 -0.39(-0.31%)
Aug 17, 2021 123.68 124.87 123.29 124.25 2,092,471 -1.67(-1.33%)
Aug 16, 2021 124.37 125.97 123.58 125.92 1,067,711 +1.36(+1.10%)
Aug 13, 2021 125.10 125.67 123.81 124.55 917,677 -0.18(-0.14%)
Aug 12, 2021 125.38 126.12 124.46 124.73 1,062,187 -0.33(-0.27%)
Aug 11, 2021 124.14 125.18 123.33 125.06 1,198,783 +1.18(+0.95%)
Aug 10, 2021 122.38 124.48 121.87 123.88 1,577,976 +1.52(+1.24%)
Aug 09, 2021 120.97 123.16 120.46 122.36 1,581,770 +1.72(+1.42%)
Aug 06, 2021 118.57 121.31 118.57 120.64 2,200,425 +2.66(+2.26%)
Aug 05, 2021 117.81 118.04 115.09 117.98 2,105,449 -0.92(-0.78%)
Aug 04, 2021 119.91 120.50 118.91 118.90 1,202,780 -1.64(-1.36%)
Aug 03, 2021 120.07 120.70 118.65 120.54 1,815,375 +0.88(+0.73%)
Aug 02, 2021 120.59 121.80 119.56 119.67 1,108,397 -0.27(-0.22%)
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%)
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.