Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TravelersCompanies
(NY:
TRV
)
208.13
+2.28 (+1.11%)
Official Closing Price
Updated: 7:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
183.06
183.43
180.59
181.59
627,906
-1.89(-1.03%)
Dec 29, 2022
182.54
184.06
182.05
183.48
698,502
+1.27(+0.70%)
Dec 28, 2022
184.96
185.21
182.20
182.22
757,223
-2.28(-1.23%)
Dec 27, 2022
183.97
185.14
183.03
184.49
535,588
+0.97(+0.53%)
Dec 23, 2022
181.74
183.94
181.00
183.52
682,248
+2.21(+1.22%)
Dec 22, 2022
183.13
183.24
179.42
181.31
998,613
-2.15(-1.17%)
Dec 21, 2022
181.62
183.55
181.13
183.47
1,282,487
+3.52(+1.95%)
Dec 20, 2022
178.93
180.85
178.01
179.95
1,083,430
+2.21(+1.24%)
Dec 19, 2022
177.32
180.04
176.76
177.74
957,797
+0.69(+0.39%)
Dec 16, 2022
175.78
178.02
175.46
177.05
3,473,563
-0.75(-0.42%)
Dec 15, 2022
179.69
180.06
177.19
177.80
1,282,010
-2.97(-1.64%)
Dec 14, 2022
181.28
183.33
179.90
180.77
994,831
-0.40(-0.22%)
Dec 13, 2022
183.51
183.51
180.15
181.17
1,502,407
-0.06(-0.03%)
Dec 12, 2022
179.79
181.51
179.22
181.23
1,289,566
+1.41(+0.79%)
Dec 09, 2022
181.74
182.37
179.72
179.81
871,222
-2.01(-1.10%)
Dec 08, 2022
181.96
183.26
181.09
181.82
876,272
+0.58(+0.32%)
Dec 07, 2022
181.82
184.23
180.89
181.24
1,263,689
-0.43(-0.24%)
Dec 06, 2022
180.75
182.16
180.51
181.67
1,244,202
+1.24(+0.69%)
Dec 05, 2022
181.52
181.84
179.54
180.43
1,146,094
-2.25(-1.23%)
Dec 02, 2022
181.21
183.06
180.99
182.67
1,343,565
+0.39(+0.21%)
Dec 01, 2022
184.05
184.10
181.10
182.29
1,118,444
-0.65(-0.35%)
Nov 30, 2022
179.15
183.32
177.87
182.93
4,287,280
+2.51(+1.39%)
Nov 29, 2022
179.07
180.97
178.57
180.43
1,136,597
+0.86(+0.48%)
Nov 28, 2022
181.59
182.25
179.31
179.57
1,522,764
-2.50(-1.37%)
Nov 25, 2022
182.06
182.66
180.88
182.07
534,023
+0.87(+0.48%)
Nov 23, 2022
179.96
181.51
179.82
181.20
1,162,399
+0.85(+0.47%)
Nov 22, 2022
180.22
181.63
178.88
180.35
1,180,628
+1.52(+0.85%)
Nov 21, 2022
178.52
179.74
177.82
178.83
1,253,528
+0.96(+0.54%)
Nov 18, 2022
177.79
179.14
176.60
177.87
1,525,763
+1.57(+0.89%)
Nov 17, 2022
173.75
177.20
173.52
176.30
1,364,638
+1.72(+0.99%)
Nov 16, 2022
172.91
175.19
172.48
174.58
1,114,062
+1.58(+0.91%)
Nov 15, 2022
177.16
177.16
171.44
173.00
1,500,223
-3.08(-1.75%)
Nov 14, 2022
175.51
178.41
175.11
176.08
1,480,998
+0.94(+0.53%)
Nov 11, 2022
177.99
178.86
173.68
175.15
1,456,067
-1.51(-0.86%)
Nov 10, 2022
178.19
178.41
174.81
176.66
1,678,807
+1.11(+0.63%)
Nov 09, 2022
178.51
178.94
175.33
175.55
1,036,871
-2.65(-1.49%)
Nov 08, 2022
176.78
178.92
176.64
178.20
1,228,971
+0.74(+0.42%)
Nov 07, 2022
177.09
177.85
176.29
177.46
1,320,814
+1.03(+0.58%)
Nov 04, 2022
177.21
177.82
174.63
176.43
1,057,547
+1.19(+0.68%)
Nov 03, 2022
175.69
176.30
173.88
175.23
1,230,929
-0.47(-0.27%)
Nov 02, 2022
175.51
178.62
175.25
175.71
1,907,042
-0.45(-0.26%)
Nov 01, 2022
178.09
178.58
175.95
176.16
2,235,456
-1.62(-0.91%)
Oct 31, 2022
175.33
178.40
174.71
177.78
1,602,859
+2.41(+1.37%)
Oct 28, 2022
172.36
175.54
171.49
175.37
1,816,507
+4.20(+2.45%)
Oct 27, 2022
171.23
173.27
170.89
171.17
1,186,487
+1.16(+0.68%)
Oct 26, 2022
170.35
170.82
167.79
170.01
1,998,632
+0.30(+0.18%)
Oct 25, 2022
171.29
172.17
169.28
169.71
2,137,209
-3.57(-2.06%)
Oct 24, 2022
170.99
173.59
170.99
173.28
1,711,790
+3.43(+2.02%)
Oct 21, 2022
165.48
169.99
164.90
169.84
1,527,058
+5.17(+3.14%)
Oct 20, 2022
167.21
167.57
163.87
164.68
1,766,202
-3.18(-1.90%)
Oct 19, 2022
161.67
168.09
160.96
167.86
2,258,349
+7.13(+4.44%)
Oct 18, 2022
161.62
161.62
159.63
160.73
1,732,810
+1.90(+1.20%)
Oct 17, 2022
158.79
160.20
157.30
158.83
1,515,603
+1.45(+0.92%)
Oct 14, 2022
160.11
160.73
156.81
157.38
1,264,622
-2.13(-1.34%)
Oct 13, 2022
151.55
160.52
150.08
159.51
2,024,049
+6.12(+3.99%)
Oct 12, 2022
153.34
155.82
152.46
153.39
1,267,909
-0.29(-0.19%)
Oct 11, 2022
151.30
155.34
150.92
153.68
1,383,413
+1.91(+1.26%)
Oct 10, 2022
151.96
153.37
151.58
151.77
814,925
+0.58(+0.38%)
Oct 07, 2022
152.93
153.07
150.68
151.20
1,098,658
-2.23(-1.45%)
Oct 06, 2022
154.38
154.43
152.53
153.42
984,902
-1.30(-0.84%)
Oct 05, 2022
154.33
155.69
154.05
154.72
837,605
-0.90(-0.58%)
Oct 04, 2022
152.01
155.78
151.53
155.62
1,103,807
+4.24(+2.80%)
Oct 03, 2022
148.65
151.83
146.50
151.38
1,127,393
+3.73(+2.53%)
Sep 30, 2022
149.42
150.78
147.40
147.65
1,452,838
-1.43(-0.96%)
Sep 29, 2022
146.89
149.65
145.32
149.08
1,511,290
+1.70(+1.15%)
Sep 28, 2022
146.42
148.33
145.69
147.38
1,735,688
+1.62(+1.11%)
Sep 27, 2022
145.69
146.51
144.27
145.76
1,460,874
+0.62(+0.43%)
Sep 26, 2022
149.92
150.18
144.22
145.14
1,489,213
-4.70(-3.14%)
Sep 23, 2022
150.21
150.95
148.36
149.85
988,641
-1.47(-0.97%)
Sep 22, 2022
152.11
152.41
149.91
151.31
1,175,088
-0.06(-0.04%)
Sep 21, 2022
155.34
155.92
151.35
151.37
1,086,523
-3.75(-2.42%)
Sep 20, 2022
157.09
157.38
153.02
155.12
1,418,643
-3.22(-2.03%)
Sep 19, 2022
155.46
158.41
154.78
158.34
1,079,185
+1.89(+1.21%)
Sep 16, 2022
156.17
157.40
155.37
156.45
2,587,108
-1.76(-1.11%)
Sep 15, 2022
158.12
159.47
156.40
158.21
1,323,765
+0.89(+0.56%)
Sep 14, 2022
156.70
157.50
155.74
157.33
1,565,734
+0.98(+0.63%)
Sep 13, 2022
158.21
158.91
155.90
156.34
1,294,800
-3.00(-1.88%)
Sep 12, 2022
158.85
160.21
158.31
159.34
1,498,768
+1.14(+0.72%)
Sep 09, 2022
158.92
159.26
157.89
158.20
1,631,867
-0.35(-0.22%)
Sep 08, 2022
156.76
159.06
155.98
158.55
1,456,947
+1.37(+0.87%)
Sep 07, 2022
155.03
157.90
154.86
157.18
1,638,248
+2.05(+1.32%)
Sep 06, 2022
156.89
157.45
154.86
155.13
1,005,379
-0.79(-0.50%)
Sep 02, 2022
157.95
159.20
155.03
155.92
1,298,508
-0.58(-0.37%)
Sep 01, 2022
154.50
157.45
153.72
156.49
1,086,699
+1.59(+1.03%)
Aug 31, 2022
156.81
157.29
154.88
154.90
1,580,289
-1.75(-1.11%)
Aug 30, 2022
158.28
158.41
156.45
156.65
995,379
-1.82(-1.15%)
Aug 29, 2022
158.33
159.62
156.64
158.47
855,251
-1.42(-0.89%)
Aug 26, 2022
162.79
162.79
159.87
159.88
1,212,005
-2.05(-1.27%)
Aug 25, 2022
161.69
162.97
161.00
161.93
1,284,867
+0.47(+0.29%)
Aug 24, 2022
160.94
161.75
160.26
161.47
754,628
+0.19(+0.12%)
Aug 23, 2022
162.63
162.86
161.02
161.27
883,880
-0.81(-0.50%)
Aug 22, 2022
164.22
164.22
161.73
162.09
990,902
-3.35(-2.03%)
Aug 19, 2022
166.80
167.34
165.13
165.44
1,066,694
-1.41(-0.84%)
Aug 18, 2022
166.99
167.48
165.59
166.85
929,224
+0.14(+0.09%)
Aug 17, 2022
165.49
167.32
165.49
166.71
1,632,730
+0.42(+0.25%)
Aug 16, 2022
165.38
166.90
165.10
166.28
1,149,434
+1.30(+0.79%)
Aug 15, 2022
163.00
165.19
162.23
164.98
827,792
+0.57(+0.35%)
Aug 12, 2022
162.27
164.47
162.25
164.41
905,108
+2.64(+1.63%)
Aug 11, 2022
159.08
162.48
159.08
161.77
1,358,561
+3.64(+2.30%)
Aug 10, 2022
157.54
158.49
157.08
158.13
1,177,879
+2.00(+1.28%)
Aug 09, 2022
154.62
156.75
153.79
156.13
1,066,769
+2.82(+1.84%)
Aug 08, 2022
153.33
155.17
153.04
153.31
955,421
+0.98(+0.64%)
Aug 05, 2022
151.67
152.89
151.38
152.33
920,700
+1.21(+0.80%)
Aug 04, 2022
151.05
152.91
150.35
151.12
1,010,304
-0.40(-0.27%)
Aug 03, 2022
150.88
151.92
148.97
151.53
1,192,312
+1.35(+0.90%)
Aug 02, 2022
150.09
152.99
149.49
150.18
1,729,031
+0.42(+0.28%)
Aug 01, 2022
151.34
151.59
148.68
149.75
1,318,289
-2.33(-1.53%)
Jul 29, 2022
149.54
152.26
149.54
152.08
1,420,334
+2.84(+1.90%)
Jul 28, 2022
152.03
152.26
145.77
149.25
1,522,266
-3.09(-2.03%)
Jul 27, 2022
154.59
154.92
150.70
152.33
1,520,473
-1.82(-1.18%)
Jul 26, 2022
153.10
154.25
152.69
154.15
1,155,667
+0.84(+0.55%)
Jul 25, 2022
151.88
153.82
151.00
153.31
1,227,521
+3.41(+2.28%)
Jul 22, 2022
150.59
151.61
149.00
149.90
919,322
-0.39(-0.26%)
Jul 21, 2022
150.63
152.75
145.82
150.29
2,171,302
-1.31(-0.87%)
Jul 20, 2022
151.82
152.02
149.84
151.60
1,326,565
-0.14(-0.09%)
Jul 19, 2022
149.84
151.97
149.32
151.75
1,344,302
+3.22(+2.17%)
Jul 18, 2022
150.68
151.32
148.12
148.53
1,145,800
-1.14(-0.76%)
Jul 15, 2022
150.58
151.53
149.03
149.67
1,629,937
+0.48(+0.32%)
Jul 14, 2022
152.74
153.35
148.83
149.19
1,726,504
-7.32(-4.68%)
Jul 13, 2022
157.56
158.58
155.98
156.51
1,066,775
-1.88(-1.19%)
Jul 12, 2022
160.21
162.04
157.92
158.39
1,077,039
-3.10(-1.92%)
Jul 11, 2022
161.12
163.31
161.08
161.49
921,568
-0.46(-0.28%)
Jul 08, 2022
163.24
163.99
161.88
161.95
719,884
-0.60(-0.37%)
Jul 07, 2022
164.83
165.99
162.36
162.56
1,205,306
-0.26(-0.16%)
Jul 06, 2022
159.83
164.21
159.75
162.82
1,426,244
+2.59(+1.61%)
Jul 05, 2022
161.97
161.97
157.09
160.23
1,072,766
-3.81(-2.33%)
Jul 01, 2022
161.78
164.79
160.47
164.04
1,080,512
+1.97(+1.21%)
Jun 30, 2022
157.75
162.43
156.84
162.08
1,394,233
+3.19(+2.01%)
Jun 29, 2022
160.98
161.43
158.63
158.89
751,098
-1.60(-1.00%)
Jun 28, 2022
161.41
163.53
160.44
160.49
1,107,933
-0.02(-0.01%)
Jun 27, 2022
160.35
161.22
159.44
160.51
795,291
+0.74(+0.46%)
Jun 24, 2022
153.57
160.12
153.57
159.77
1,353,216
+6.66(+4.35%)
Jun 23, 2022
155.97
156.95
151.75
153.11
1,334,283
-3.24(-2.07%)
Jun 22, 2022
154.16
157.52
153.66
156.35
1,040,724
+0.50(+0.32%)
Jun 21, 2022
157.86
157.86
154.53
155.85
1,186,342
+0.72(+0.46%)
Jun 17, 2022
154.33
155.81
153.56
155.13
2,469,768
+0.48(+0.31%)
Jun 16, 2022
156.45
156.84
154.16
154.65
1,514,241
-3.99(-2.51%)
Jun 15, 2022
160.52
161.91
156.74
158.64
1,434,455
-0.74(-0.46%)
Jun 14, 2022
162.00
162.26
158.17
159.38
1,376,068
-1.34(-0.83%)
Jun 13, 2022
160.15
163.99
159.84
160.72
1,862,420
-1.52(-0.94%)
Jun 10, 2022
161.91
163.69
161.07
162.24
1,233,390
-2.14(-1.30%)
Jun 09, 2022
168.57
168.57
164.31
164.38
844,957
-3.36(-2.01%)
Jun 08, 2022
169.25
169.78
167.12
167.74
702,522
-2.55(-1.49%)
Jun 07, 2022
168.50
170.37
167.46
170.29
990,547
+1.58(+0.94%)
Jun 06, 2022
166.88
169.11
166.13
168.71
790,286
+2.66(+1.60%)
Jun 03, 2022
167.26
168.62
165.57
166.04
1,197,128
-3.69(-2.17%)
Jun 02, 2022
168.67
169.87
165.69
169.73
911,510
+1.69(+1.00%)
Jun 01, 2022
169.71
170.34
166.81
168.05
1,137,777
-2.62(-1.54%)
May 31, 2022
168.83
171.54
167.53
170.67
2,043,978
+1.15(+0.68%)
May 27, 2022
166.80
169.53
165.92
169.51
990,757
+2.82(+1.69%)
May 26, 2022
166.17
167.28
165.68
166.69
989,403
+1.22(+0.74%)
May 25, 2022
164.33
166.04
164.33
165.47
1,250,789
-0.30(-0.18%)
May 24, 2022
164.17
166.12
161.25
165.78
1,057,597
+1.72(+1.05%)
May 23, 2022
162.29
164.76
161.06
164.05
1,524,972
+3.68(+2.29%)
May 20, 2022
161.66
162.38
158.53
160.37
2,043,222
-1.01(-0.63%)
May 19, 2022
164.84
165.39
159.51
161.38
1,165,362
-4.79(-2.88%)
May 18, 2022
168.55
168.83
165.82
166.17
1,147,960
-2.93(-1.73%)
May 17, 2022
167.28
169.32
166.12
169.09
1,364,720
+2.75(+1.66%)
May 16, 2022
164.91
167.32
164.76
166.34
1,320,796
+1.64(+1.00%)
May 13, 2022
165.59
166.08
163.36
164.70
1,248,017
-0.56(-0.34%)
May 12, 2022
165.30
165.54
163.22
165.26
1,379,785
+0.94(+0.57%)
May 11, 2022
164.96
167.36
164.24
164.32
1,227,363
-0.58(-0.35%)
May 10, 2022
165.11
167.08
163.42
164.90
1,540,355
+1.02(+0.62%)
May 09, 2022
162.94
165.44
162.47
163.88
2,143,694
+0.27(+0.16%)
May 06, 2022
164.56
164.56
162.23
163.61
1,276,342
-0.35(-0.22%)
May 05, 2022
167.23
167.23
162.97
163.97
1,559,360
-3.28(-1.96%)
May 04, 2022
163.61
167.35
163.42
167.25
1,546,444
+3.52(+2.15%)
May 03, 2022
162.21
165.28
162.08
163.73
1,130,410
+1.59(+0.98%)
May 02, 2022
163.45
164.39
159.80
162.14
1,570,028
-0.92(-0.57%)
Apr 29, 2022
165.81
166.10
162.68
163.06
1,399,983
-3.28(-1.97%)
Apr 28, 2022
166.82
166.82
164.13
166.34
1,071,964
+0.91(+0.55%)
Apr 27, 2022
165.71
166.78
163.61
165.44
1,917,173
+0.85(+0.52%)
Apr 26, 2022
165.70
167.57
164.52
164.59
1,895,756
-1.70(-1.02%)
Apr 25, 2022
164.39
166.76
162.65
166.28
1,576,259
+1.27(+0.77%)
Apr 22, 2022
167.53
167.53
164.82
165.02
1,617,061
-3.00(-1.79%)
Apr 21, 2022
170.99
171.36
167.73
168.02
1,937,387
-1.38(-0.82%)
Apr 20, 2022
168.63
169.67
166.03
169.40
2,455,049
+1.48(+0.88%)
Apr 19, 2022
173.59
174.94
166.35
167.92
2,885,066
-8.64(-4.89%)
Apr 18, 2022
176.02
177.38
175.63
176.56
1,417,927
+0.93(+0.53%)
Apr 14, 2022
175.20
176.36
174.87
175.62
1,040,788
+0.50(+0.29%)
Apr 13, 2022
176.18
177.22
173.21
175.12
888,901
-1.17(-0.66%)
Apr 12, 2022
175.92
178.28
175.79
176.29
1,171,450
-0.67(-0.38%)
Apr 11, 2022
177.23
178.82
176.62
176.96
1,279,293
+0.74(+0.42%)
Apr 08, 2022
175.15
176.56
173.64
176.22
1,175,555
+2.64(+1.52%)
Apr 07, 2022
173.73
174.25
171.66
173.58
917,244
-0.47(-0.27%)
Apr 06, 2022
171.88
175.36
171.79
174.04
1,071,622
+1.14(+0.66%)
Apr 05, 2022
173.92
175.96
172.49
172.91
876,405
-0.41(-0.24%)
Apr 04, 2022
176.35
176.35
173.02
173.32
1,076,506
-3.27(-1.85%)
Apr 01, 2022
175.79
176.78
174.05
176.59
1,132,812
+2.40(+1.38%)
Mar 31, 2022
177.26
177.80
174.17
174.19
1,235,886
-2.69(-1.52%)
Mar 30, 2022
175.17
176.89
174.51
176.87
1,006,105
+1.66(+0.95%)
Mar 29, 2022
178.83
178.84
174.20
175.22
1,437,069
-2.81(-1.58%)
Mar 28, 2022
179.19
179.19
176.88
178.03
622,765
-0.94(-0.53%)
Mar 25, 2022
175.58
179.00
175.43
178.97
897,540
+3.37(+1.92%)
Mar 24, 2022
173.61
175.74
172.78
175.61
1,006,338
+2.48(+1.43%)
Mar 23, 2022
173.99
175.23
173.04
173.13
983,480
-1.03(-0.59%)
Mar 22, 2022
175.27
175.78
172.97
174.16
1,496,033
+0.15(+0.09%)
Mar 21, 2022
172.97
174.88
172.64
174.00
1,451,814
+2.13(+1.24%)
Mar 18, 2022
172.04
172.04
168.99
171.88
4,147,750
-0.69(-0.40%)
Mar 17, 2022
170.52
172.63
168.21
172.56
1,722,438
+1.66(+0.97%)
Mar 16, 2022
172.21
172.70
168.42
170.91
2,017,525
-0.86(-0.50%)
Mar 15, 2022
169.91
172.21
168.87
171.76
1,815,443
+2.87(+1.70%)
Mar 14, 2022
167.37
170.26
167.08
168.90
2,041,000
+3.29(+1.99%)
Mar 11, 2022
165.47
167.72
165.33
165.61
1,459,915
+1.75(+1.07%)
Mar 10, 2022
161.41
164.22
161.29
163.85
1,516,776
+0.50(+0.30%)
Mar 09, 2022
162.88
164.86
162.44
163.36
1,425,580
+3.62(+2.27%)
Mar 08, 2022
161.75
163.88
159.57
159.74
1,592,235
-1.27(-0.79%)
Mar 07, 2022
162.92
163.73
160.96
161.00
1,470,905
-3.42(-2.08%)
Mar 04, 2022
162.35
164.96
160.74
164.43
1,219,918
-0.19(-0.12%)
Mar 03, 2022
164.77
165.85
163.11
164.62
1,234,761
-0.08(-0.05%)
Mar 02, 2022
160.08
165.58
159.96
164.69
1,520,413
+5.56(+3.49%)
Mar 01, 2022
163.09
163.13
157.99
159.14
1,769,357
-3.80(-2.33%)
Feb 28, 2022
158.88
163.16
158.88
162.94
1,968,430
-1.53(-0.93%)
Feb 25, 2022
158.78
164.51
160.48
164.47
1,590,385
+6.58(+4.17%)
Feb 24, 2022
157.65
158.16
154.38
157.88
2,595,149
-3.45(-2.14%)
Feb 23, 2022
162.73
164.02
161.22
161.34
1,449,076
-0.89(-0.55%)
Feb 22, 2022
161.79
163.15
160.75
162.23
1,936,100
+0.43(+0.26%)
Feb 18, 2022
161.80
0
+0.04(+0.02%)
Feb 17, 2022
162.45
162.78
160.21
161.76
1,187,904
-1.59(-0.98%)
Feb 16, 2022
162.06
164.22
161.99
163.36
1,291,399
+0.63(+0.39%)
Feb 15, 2022
162.37
163.64
161.94
162.72
1,238,887
+0.79(+0.49%)
Feb 14, 2022
163.77
164.42
160.07
161.94
1,764,677
-0.94(-0.58%)
Feb 11, 2022
162.81
164.94
162.05
162.87
1,539,960
-0.64(-0.39%)
Feb 10, 2022
163.79
165.52
163.04
163.51
1,673,649
-0.28(-0.17%)
Feb 09, 2022
164.10
165.24
163.33
163.79
1,594,998
+0.22(+0.13%)
Feb 08, 2022
163.75
164.47
162.24
163.57
2,458,679
+1.11(+0.68%)
Feb 07, 2022
162.81
163.63
160.47
162.47
1,724,235
-0.54(-0.33%)
Feb 04, 2022
163.44
164.50
162.32
163.01
1,704,045
-0.16(-0.10%)
Feb 03, 2022
164.24
162.90
163.17
1,350,086
-0.62(-0.38%)
Feb 02, 2022
159.37
164.15
159.05
163.78
1,926,411
+4.49(+2.82%)
Feb 01, 2022
157.87
159.61
156.80
159.30
1,360,668
+1.72(+1.09%)
Jan 31, 2022
156.35
157.73
157.58
1,480,729
-0.61(-0.38%)
Jan 28, 2022
157.50
158.21
154.97
158.19
1,300,780
+1.10(+0.70%)
Jan 27, 2022
160.08
162.59
156.08
157.09
2,279,789
-2.09(-1.31%)
Jan 26, 2022
159.63
160.72
157.78
159.18
2,312,397
-0.70(-0.44%)
Jan 25, 2022
159.87
160.79
155.31
159.88
2,330,621
-0.22(-0.14%)
Jan 24, 2022
153.62
160.49
152.58
160.09
3,410,235
+5.90(+3.82%)
Jan 21, 2022
156.78
158.44
153.87
154.20
2,309,516
-2.44(-1.56%)
Jan 20, 2022
154.04
160.72
153.62
156.63
2,986,127
+4.85(+3.19%)
Jan 19, 2022
156.21
156.21
151.79
151.79
1,547,017
-3.32(-2.14%)
Jan 18, 2022
155.06
155.89
153.12
155.11
1,905,290
+0.34(+0.22%)
Jan 14, 2022
154.77
0
+0.15(+0.10%)
Jan 13, 2022
154.96
156.19
154.14
154.61
912,120
+0.08(+0.05%)
Jan 12, 2022
154.88
155.69
153.64
154.54
1,118,433
-0.18(-0.12%)
Jan 11, 2022
156.19
156.31
152.14
154.72
1,259,417
-0.85(-0.55%)
Jan 10, 2022
158.95
159.60
154.50
155.57
1,204,385
-2.07(-1.31%)
Jan 07, 2022
153.87
158.06
153.13
157.64
1,792,395
+3.71(+2.41%)
Jan 06, 2022
154.78
154.83
153.35
153.93
1,466,062
+2.43(+1.60%)
Jan 05, 2022
152.20
153.25
151.47
151.50
1,938,748
+0.73(+0.48%)
Jan 04, 2022
149.40
152.06
149.08
150.77
1,776,548
+3.08(+2.09%)
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
.