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
)
213.33
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2023
175.30
178.16
175.30
177.20
1,076,123
+0.87(+0.49%)
Apr 27, 2023
173.03
176.76
172.44
176.33
1,615,576
+3.56(+2.06%)
Apr 26, 2023
172.00
174.49
172.00
172.77
1,231,199
-0.70(-0.40%)
Apr 25, 2023
174.02
176.21
173.16
173.47
1,235,199
-1.77(-1.01%)
Apr 24, 2023
175.61
176.44
174.47
175.24
1,038,219
-0.36(-0.21%)
Apr 21, 2023
174.46
176.55
172.75
175.60
1,810,556
+0.23(+0.13%)
Apr 20, 2023
179.31
180.11
174.55
175.37
1,519,775
-3.24(-1.81%)
Apr 19, 2023
178.45
181.29
175.61
178.60
3,133,173
+10.34(+6.15%)
Apr 18, 2023
168.09
168.70
166.75
168.26
2,350,002
+0.70(+0.42%)
Apr 17, 2023
164.84
167.56
163.96
167.56
1,688,234
+2.85(+1.73%)
Apr 14, 2023
169.29
169.29
163.37
164.71
1,540,318
-4.72(-2.79%)
Apr 13, 2023
168.09
169.58
166.22
169.44
1,361,876
-0.63(-0.37%)
Apr 12, 2023
170.08
170.97
168.56
170.06
1,028,163
+0.28(+0.17%)
Apr 11, 2023
169.12
170.42
167.91
169.78
1,098,022
+0.88(+0.52%)
Apr 10, 2023
167.72
169.09
167.44
168.90
845,447
+1.35(+0.81%)
Apr 06, 2023
167.04
168.06
166.62
167.55
804,644
+0.94(+0.56%)
Apr 05, 2023
164.02
166.84
163.50
166.61
1,255,464
+1.64(+1.00%)
Apr 04, 2023
168.84
169.63
163.65
164.97
1,400,306
-3.58(-2.12%)
Apr 03, 2023
167.30
168.94
167.19
168.55
1,309,216
+0.86(+0.51%)
Mar 31, 2023
168.01
168.59
166.29
167.69
1,907,166
+0.58(+0.35%)
Mar 30, 2023
167.00
167.36
165.19
167.11
1,806,715
+0.94(+0.57%)
Mar 29, 2023
164.43
166.25
163.45
166.17
1,617,630
+3.89(+2.40%)
Mar 28, 2023
162.01
163.33
161.28
162.28
1,248,436
-0.46(-0.28%)
Mar 27, 2023
163.65
164.17
161.84
162.74
1,499,340
+1.41(+0.87%)
Mar 24, 2023
158.97
161.77
157.82
161.33
1,226,938
+1.03(+0.64%)
Mar 23, 2023
161.93
163.10
159.68
160.30
1,631,624
-2.71(-1.66%)
Mar 22, 2023
167.97
168.63
162.92
163.01
1,313,441
-5.01(-2.98%)
Mar 21, 2023
167.90
168.81
166.68
168.02
2,027,358
+2.97(+1.80%)
Mar 20, 2023
162.64
165.57
162.15
165.04
2,214,758
+3.60(+2.23%)
Mar 17, 2023
166.45
167.02
160.50
161.44
4,591,701
-7.02(-4.17%)
Mar 16, 2023
163.58
169.15
162.25
168.47
2,314,412
+5.60(+3.44%)
Mar 15, 2023
163.27
164.19
160.16
162.87
2,513,621
-5.16(-3.07%)
Mar 14, 2023
170.63
170.63
166.27
168.03
2,371,956
-0.45(-0.27%)
Mar 13, 2023
169.49
172.81
167.74
168.48
2,670,772
-3.38(-1.97%)
Mar 10, 2023
169.38
174.28
168.82
171.86
2,482,818
+1.72(+1.01%)
Mar 09, 2023
173.36
173.36
169.57
170.14
1,436,692
-2.86(-1.65%)
Mar 08, 2023
175.95
176.31
172.26
173.00
998,569
-2.53(-1.44%)
Mar 07, 2023
178.60
178.78
174.81
175.53
1,007,960
-2.90(-1.63%)
Mar 06, 2023
178.50
179.85
178.15
178.43
1,082,715
-0.23(-0.13%)
Mar 03, 2023
177.85
178.82
175.62
178.66
1,264,722
+0.39(+0.22%)
Mar 02, 2023
178.73
179.04
176.63
178.27
953,348
-0.84(-0.47%)
Mar 01, 2023
179.05
179.97
177.81
179.11
1,142,216
-1.04(-0.58%)
Feb 28, 2023
180.67
181.10
179.73
180.15
1,649,974
-0.20(-0.11%)
Feb 27, 2023
180.77
182.11
179.49
180.35
1,228,196
+0.00(+0.00%)
Feb 24, 2023
179.59
180.87
178.45
180.35
1,326,463
-0.14(-0.08%)
Feb 23, 2023
181.45
182.78
178.16
180.49
1,052,350
-0.63(-0.35%)
Feb 22, 2023
179.83
182.33
178.91
181.12
1,440,131
+0.85(+0.47%)
Feb 21, 2023
180.44
181.36
179.20
180.28
1,441,102
-0.49(-0.27%)
Feb 17, 2023
178.06
181.44
177.61
180.76
1,187,245
+2.62(+1.47%)
Feb 16, 2023
179.41
180.14
177.85
178.15
908,015
-2.10(-1.17%)
Feb 15, 2023
179.26
180.31
178.48
180.25
735,710
+1.06(+0.59%)
Feb 14, 2023
182.78
182.93
178.23
179.19
1,027,287
-3.38(-1.85%)
Feb 13, 2023
181.75
183.05
181.41
182.56
1,090,584
+0.83(+0.46%)
Feb 10, 2023
180.87
182.21
180.65
181.74
1,095,848
+1.35(+0.75%)
Feb 09, 2023
182.84
184.20
179.59
180.38
1,512,766
-1.98(-1.08%)
Feb 08, 2023
183.25
184.80
181.98
182.36
1,293,299
-1.58(-0.86%)
Feb 07, 2023
180.45
184.38
179.85
183.94
1,389,040
+2.94(+1.62%)
Feb 06, 2023
176.81
181.41
176.81
181.00
1,492,777
+3.14(+1.77%)
Feb 03, 2023
177.68
178.53
175.84
177.85
1,379,226
+0.98(+0.56%)
Feb 02, 2023
178.79
179.17
171.92
176.87
2,446,547
-3.39(-1.88%)
Feb 01, 2023
183.92
184.75
177.96
180.26
2,472,417
-5.73(-3.08%)
Jan 31, 2023
183.36
186.03
182.11
185.99
1,048,886
+3.12(+1.71%)
Jan 30, 2023
183.43
184.66
182.08
182.87
1,705,154
-0.83(-0.45%)
Jan 27, 2023
186.44
186.44
182.73
183.69
1,394,844
-3.26(-1.74%)
Jan 26, 2023
185.87
187.28
185.15
186.95
1,697,611
+1.33(+0.72%)
Jan 25, 2023
188.79
189.29
184.27
185.62
2,235,217
-2.44(-1.30%)
Jan 24, 2023
181.03
188.63
180.05
188.06
2,710,452
+6.71(+3.70%)
Jan 23, 2023
180.80
182.31
180.00
181.36
1,612,356
+1.00(+0.56%)
Jan 20, 2023
179.42
180.47
177.14
180.35
1,670,387
+1.26(+0.70%)
Jan 19, 2023
178.45
179.47
177.34
179.10
1,501,908
+0.40(+0.22%)
Jan 18, 2023
179.76
182.31
178.61
178.70
1,798,558
-1.33(-0.74%)
Jan 17, 2023
187.61
187.85
176.49
180.03
3,990,846
-8.68(-4.60%)
Jan 13, 2023
186.24
189.05
185.28
188.71
1,033,000
+1.88(+1.01%)
Jan 12, 2023
186.95
187.57
184.60
186.84
782,047
+0.35(+0.19%)
Jan 11, 2023
186.80
187.27
185.36
186.49
982,782
+0.40(+0.21%)
Jan 10, 2023
185.35
186.33
183.47
186.09
985,542
+2.04(+1.11%)
Jan 09, 2023
187.85
188.39
183.62
184.04
1,142,222
-4.62(-2.45%)
Jan 06, 2023
184.54
189.23
184.47
188.66
1,317,662
+6.15(+3.37%)
Jan 05, 2023
182.03
183.25
180.47
182.51
1,000,357
+0.31(+0.17%)
Jan 04, 2023
182.63
183.94
181.67
182.20
1,043,316
+0.11(+0.06%)
Jan 03, 2023
181.70
182.36
180.27
182.10
1,010,181
-0.36(-0.20%)
Dec 30, 2022
183.93
184.30
181.44
182.46
624,943
-1.90(-1.03%)
Dec 29, 2022
183.41
184.94
182.91
184.35
695,206
+1.28(+0.70%)
Dec 28, 2022
185.83
186.09
183.06
183.08
753,649
-2.29(-1.23%)
Dec 27, 2022
184.84
186.02
183.90
185.37
533,061
+0.97(+0.53%)
Dec 23, 2022
182.60
184.81
181.85
184.39
679,029
+2.22(+1.22%)
Dec 22, 2022
183.99
184.11
180.27
182.17
993,901
-2.16(-1.17%)
Dec 21, 2022
182.48
184.42
181.99
184.34
1,276,435
+3.53(+1.95%)
Dec 20, 2022
179.78
181.71
178.85
180.80
1,078,317
+2.22(+1.24%)
Dec 19, 2022
178.16
180.89
177.60
178.58
953,277
+0.69(+0.39%)
Dec 16, 2022
176.62
178.87
176.29
177.89
3,457,171
-0.75(-0.42%)
Dec 15, 2022
180.54
180.92
178.03
178.64
1,275,960
-2.99(-1.64%)
Dec 14, 2022
182.13
184.20
180.75
181.63
990,136
-0.40(-0.22%)
Dec 13, 2022
184.38
184.38
181.00
182.03
1,495,317
-0.06(-0.03%)
Dec 12, 2022
180.65
182.37
180.07
182.09
1,283,480
+1.42(+0.79%)
Dec 09, 2022
182.60
183.24
180.57
180.67
867,110
-2.01(-1.10%)
Dec 08, 2022
182.83
184.13
181.95
182.68
872,136
+0.58(+0.32%)
Dec 07, 2022
182.69
185.11
181.75
182.10
1,257,726
-0.44(-0.24%)
Dec 06, 2022
181.61
183.03
181.37
182.53
1,238,331
+1.25(+0.69%)
Dec 05, 2022
182.38
182.71
180.39
181.28
1,140,685
-2.26(-1.23%)
Dec 02, 2022
182.07
183.93
181.84
183.54
1,337,225
+0.39(+0.21%)
Dec 01, 2022
184.92
184.97
181.96
183.15
1,113,166
-0.65(-0.35%)
Nov 30, 2022
180.00
184.19
178.71
183.80
4,267,048
+2.52(+1.39%)
Nov 29, 2022
179.92
181.82
179.41
181.28
1,131,233
+0.86(+0.48%)
Nov 28, 2022
182.46
183.12
180.16
180.42
1,515,578
-2.51(-1.37%)
Nov 25, 2022
182.92
183.53
181.74
182.93
531,503
+0.87(+0.48%)
Nov 23, 2022
180.81
182.37
180.67
182.06
1,156,914
+0.85(+0.47%)
Nov 22, 2022
181.08
182.49
179.73
181.21
1,175,056
+1.53(+0.85%)
Nov 21, 2022
179.37
180.59
178.67
179.68
1,247,613
+0.96(+0.54%)
Nov 18, 2022
178.63
179.99
177.44
178.72
1,518,563
+1.58(+0.89%)
Nov 17, 2022
174.57
178.04
174.34
177.14
1,358,199
+1.73(+0.99%)
Nov 16, 2022
173.73
176.03
173.29
175.41
1,108,805
+1.59(+0.91%)
Nov 15, 2022
178.00
178.00
172.25
173.82
1,493,143
-3.10(-1.75%)
Nov 14, 2022
176.34
179.25
175.94
176.92
1,474,009
+0.94(+0.53%)
Nov 11, 2022
178.83
179.70
174.50
175.98
1,449,196
-1.52(-0.86%)
Nov 10, 2022
179.04
179.25
175.64
177.50
1,670,885
+1.11(+0.63%)
Nov 09, 2022
179.36
179.79
176.16
176.38
1,031,978
-2.66(-1.49%)
Nov 08, 2022
177.62
179.77
177.48
179.05
1,223,172
+0.75(+0.42%)
Nov 07, 2022
177.93
178.69
177.13
178.30
1,314,581
+1.04(+0.58%)
Nov 04, 2022
178.05
178.66
175.45
177.26
1,052,556
+1.20(+0.68%)
Nov 03, 2022
176.53
177.13
174.71
176.06
1,225,120
-0.47(-0.27%)
Nov 02, 2022
176.34
179.46
176.08
176.54
1,898,042
-0.45(-0.26%)
Nov 01, 2022
178.94
179.42
176.78
176.99
2,224,907
-1.63(-0.91%)
Oct 31, 2022
176.16
179.24
175.54
178.62
1,595,295
+2.42(+1.37%)
Oct 28, 2022
173.18
176.37
172.31
176.20
1,807,935
+4.22(+2.45%)
Oct 27, 2022
172.04
174.09
171.70
171.98
1,180,888
+1.16(+0.68%)
Oct 26, 2022
171.15
171.63
168.59
170.81
1,989,201
+0.30(+0.18%)
Oct 25, 2022
172.10
172.98
170.08
170.51
2,127,123
-3.58(-2.06%)
Oct 24, 2022
171.80
174.41
171.80
174.10
1,703,712
+3.45(+2.02%)
Oct 21, 2022
166.26
170.80
165.68
170.65
1,519,852
+5.19(+3.14%)
Oct 20, 2022
168.01
168.37
164.65
165.46
1,757,867
-3.20(-1.89%)
Oct 19, 2022
162.44
168.89
161.72
168.66
2,247,692
+7.17(+4.44%)
Oct 18, 2022
162.38
162.38
160.39
161.49
1,724,633
+1.91(+1.20%)
Oct 17, 2022
159.54
160.96
158.04
159.58
1,508,451
+1.45(+0.92%)
Oct 14, 2022
160.87
161.49
157.55
158.13
1,258,654
-2.14(-1.34%)
Oct 13, 2022
152.27
161.28
150.79
160.27
2,014,497
+6.15(+3.99%)
Oct 12, 2022
154.06
156.56
153.18
154.12
1,261,926
-0.29(-0.19%)
Oct 11, 2022
152.02
156.08
151.63
154.41
1,376,884
+1.92(+1.26%)
Oct 10, 2022
152.68
154.10
152.30
152.49
811,080
+0.58(+0.38%)
Oct 07, 2022
153.66
153.79
151.39
151.91
1,093,473
-2.24(-1.45%)
Oct 06, 2022
155.11
155.16
153.25
154.15
980,254
-1.31(-0.84%)
Oct 05, 2022
155.06
156.43
154.78
155.46
833,652
-0.90(-0.58%)
Oct 04, 2022
152.73
156.52
152.25
156.36
1,098,598
+4.26(+2.80%)
Oct 03, 2022
149.36
152.55
147.20
152.10
1,122,073
+3.75(+2.53%)
Sep 30, 2022
150.13
151.50
148.10
148.35
1,445,982
-1.43(-0.96%)
Sep 29, 2022
147.59
150.35
146.01
149.78
1,504,158
+1.70(+1.15%)
Sep 28, 2022
147.11
149.04
146.38
148.08
1,727,497
+1.63(+1.11%)
Sep 27, 2022
146.38
147.21
144.95
146.45
1,453,980
+0.62(+0.43%)
Sep 26, 2022
150.63
150.89
144.91
145.83
1,482,185
-4.72(-3.14%)
Sep 23, 2022
150.93
151.66
149.07
150.56
983,976
-1.47(-0.97%)
Sep 22, 2022
152.83
153.13
150.62
152.03
1,169,543
-0.06(-0.04%)
Sep 21, 2022
156.08
156.66
152.07
152.09
1,081,396
-3.77(-2.42%)
Sep 20, 2022
157.84
158.13
153.74
155.85
1,411,948
-3.23(-2.03%)
Sep 19, 2022
156.19
159.16
155.51
159.09
1,074,093
+1.90(+1.21%)
Sep 16, 2022
156.91
158.14
156.11
157.19
2,574,899
-1.77(-1.11%)
Sep 15, 2022
158.87
160.22
157.14
158.96
1,317,518
+0.89(+0.56%)
Sep 14, 2022
157.44
158.25
156.47
158.07
1,558,345
+0.99(+0.63%)
Sep 13, 2022
158.96
159.66
156.64
157.08
1,288,690
-3.01(-1.88%)
Sep 12, 2022
159.60
160.97
159.06
160.10
1,491,695
+1.14(+0.72%)
Sep 09, 2022
159.67
160.01
158.64
158.95
1,624,166
-0.35(-0.22%)
Sep 08, 2022
157.50
159.81
156.72
159.30
1,450,071
+1.38(+0.87%)
Sep 07, 2022
155.76
158.65
155.60
157.93
1,630,517
+2.06(+1.32%)
Sep 06, 2022
157.64
158.20
155.60
155.87
1,000,635
-0.79(-0.50%)
Sep 02, 2022
158.70
159.96
155.77
156.66
1,292,381
-0.58(-0.37%)
Sep 01, 2022
155.23
158.20
154.45
157.23
1,081,571
+1.60(+1.03%)
Aug 31, 2022
157.55
158.03
155.62
155.63
1,572,832
-1.75(-1.11%)
Aug 30, 2022
159.03
159.16
157.19
157.39
990,682
-1.83(-1.15%)
Aug 29, 2022
159.08
160.37
157.38
159.22
851,215
-1.42(-0.89%)
Aug 26, 2022
163.56
163.56
160.62
160.64
1,206,285
-2.06(-1.27%)
Aug 25, 2022
162.46
163.74
161.76
162.70
1,278,803
+0.47(+0.29%)
Aug 24, 2022
161.70
162.52
161.02
162.23
751,067
+0.19(+0.12%)
Aug 23, 2022
163.41
163.64
161.79
162.04
879,708
-0.82(-0.50%)
Aug 22, 2022
164.99
164.99
162.50
162.86
986,226
-3.37(-2.03%)
Aug 19, 2022
167.59
168.13
165.91
166.23
1,061,660
-1.42(-0.84%)
Aug 18, 2022
167.78
168.28
166.38
167.64
924,839
+0.14(+0.09%)
Aug 17, 2022
166.27
168.11
166.27
167.50
1,625,025
+0.42(+0.25%)
Aug 16, 2022
166.16
167.69
165.88
167.07
1,144,010
+1.31(+0.79%)
Aug 15, 2022
163.77
165.98
163.00
165.76
823,886
+0.58(+0.35%)
Aug 12, 2022
163.04
165.25
163.02
165.19
900,836
+2.65(+1.63%)
Aug 11, 2022
159.83
163.25
159.83
162.54
1,352,150
+3.66(+2.30%)
Aug 10, 2022
158.28
159.25
157.82
158.88
1,172,320
+2.01(+1.28%)
Aug 09, 2022
155.36
157.49
154.52
156.87
1,061,735
+2.83(+1.84%)
Aug 08, 2022
154.06
155.91
153.77
154.04
950,913
+0.98(+0.64%)
Aug 05, 2022
152.39
153.62
152.10
153.06
916,355
+1.21(+0.80%)
Aug 04, 2022
151.76
153.63
151.06
151.84
1,005,536
-0.41(-0.27%)
Aug 03, 2022
151.59
152.64
149.68
152.25
1,186,685
+1.36(+0.90%)
Aug 02, 2022
150.80
153.72
150.19
150.89
1,720,871
+0.42(+0.28%)
Aug 01, 2022
152.06
152.31
149.39
150.46
1,312,068
-2.34(-1.53%)
Jul 29, 2022
150.25
152.98
150.25
152.80
1,413,631
+2.85(+1.90%)
Jul 28, 2022
152.76
152.99
146.46
149.95
1,515,082
-3.10(-2.03%)
Jul 27, 2022
155.33
155.65
151.42
153.06
1,513,298
-1.83(-1.18%)
Jul 26, 2022
153.82
154.98
153.41
154.88
1,150,213
+0.85(+0.55%)
Jul 25, 2022
152.60
154.55
151.72
154.04
1,221,728
+3.43(+2.28%)
Jul 22, 2022
151.30
152.33
149.70
150.61
914,984
-0.39(-0.26%)
Jul 21, 2022
151.34
153.48
146.52
151.00
2,161,056
-1.32(-0.87%)
Jul 20, 2022
152.54
152.74
150.55
152.32
1,320,305
-0.14(-0.09%)
Jul 19, 2022
150.55
152.69
150.03
152.47
1,337,958
+3.24(+2.17%)
Jul 18, 2022
151.40
152.04
148.82
149.23
1,140,393
-1.15(-0.76%)
Jul 15, 2022
151.29
152.25
149.73
150.38
1,622,245
+0.48(+0.32%)
Jul 14, 2022
153.47
154.08
149.54
149.90
1,718,357
-7.36(-4.68%)
Jul 13, 2022
158.30
159.33
156.72
157.25
1,061,741
-1.89(-1.19%)
Jul 12, 2022
160.97
162.81
158.67
159.14
1,071,957
-3.12(-1.92%)
Jul 11, 2022
161.88
164.09
161.84
162.26
917,219
-0.46(-0.28%)
Jul 08, 2022
164.01
164.76
162.64
162.72
716,487
-0.61(-0.37%)
Jul 07, 2022
165.61
166.78
163.13
163.33
1,199,618
-0.26(-0.16%)
Jul 06, 2022
160.58
164.98
160.51
163.59
1,419,514
+2.60(+1.62%)
Jul 05, 2022
162.74
162.74
157.84
160.99
1,067,704
-3.83(-2.33%)
Jul 01, 2022
162.55
165.57
161.23
164.82
1,075,413
+1.97(+1.21%)
Jun 30, 2022
158.50
163.20
157.58
162.85
1,387,653
+3.21(+2.01%)
Jun 29, 2022
161.74
162.19
159.38
159.64
747,554
-1.61(-1.00%)
Jun 28, 2022
162.17
164.31
161.20
161.25
1,102,705
-0.02(-0.01%)
Jun 27, 2022
161.11
161.98
160.20
161.27
791,538
+0.74(+0.46%)
Jun 24, 2022
154.30
160.88
154.30
160.53
1,346,830
+6.69(+4.35%)
Jun 23, 2022
156.71
157.69
152.47
153.83
1,327,986
-3.25(-2.07%)
Jun 22, 2022
154.89
158.27
154.39
157.09
1,035,813
+0.50(+0.32%)
Jun 21, 2022
158.61
158.61
155.26
156.59
1,180,743
+0.72(+0.46%)
Jun 17, 2022
155.06
156.55
154.29
155.87
2,458,113
+0.48(+0.31%)
Jun 16, 2022
157.19
157.58
154.89
155.38
1,507,095
-4.00(-2.51%)
Jun 15, 2022
161.28
162.68
157.48
159.39
1,427,685
-0.74(-0.46%)
Jun 14, 2022
162.77
163.03
158.92
160.13
1,369,574
-1.35(-0.83%)
Jun 13, 2022
160.91
164.77
160.59
161.48
1,853,632
-1.53(-0.94%)
Jun 10, 2022
162.67
164.46
161.84
163.01
1,227,570
-2.15(-1.30%)
Jun 09, 2022
169.37
169.37
165.09
165.16
840,969
-3.38(-2.00%)
Jun 08, 2022
170.05
170.59
167.91
168.54
699,207
-2.56(-1.49%)
Jun 07, 2022
169.29
171.18
168.25
171.09
985,872
+1.59(+0.94%)
Jun 06, 2022
167.68
169.92
166.92
169.50
786,556
+2.67(+1.60%)
Jun 03, 2022
168.05
169.42
166.35
166.83
1,191,479
-3.71(-2.17%)
Jun 02, 2022
169.47
170.67
166.48
170.54
907,209
+1.69(+1.00%)
Jun 01, 2022
170.51
171.15
167.60
168.84
1,132,408
-2.63(-1.54%)
May 31, 2022
169.63
172.36
168.33
171.48
2,034,333
+1.16(+0.68%)
May 27, 2022
167.59
170.34
166.71
170.32
986,081
+2.83(+1.69%)
May 26, 2022
166.96
168.08
166.47
167.48
984,734
+1.23(+0.74%)
May 25, 2022
165.11
166.83
165.11
166.26
1,244,887
-0.31(-0.18%)
May 24, 2022
164.95
166.91
162.01
166.56
1,052,606
+1.73(+1.05%)
May 23, 2022
163.06
165.54
161.82
164.83
1,517,776
+3.70(+2.29%)
May 20, 2022
162.43
163.15
159.28
161.13
2,033,580
-1.02(-0.63%)
May 19, 2022
165.63
166.17
160.27
162.15
1,159,863
-4.81(-2.88%)
May 18, 2022
169.35
169.63
166.60
166.96
1,142,543
-2.94(-1.73%)
May 17, 2022
168.08
170.13
166.91
169.90
1,358,280
+2.77(+1.66%)
May 16, 2022
165.69
168.12
165.54
167.13
1,314,563
+1.65(+1.00%)
May 13, 2022
166.37
166.87
164.13
165.48
1,242,127
-0.56(-0.34%)
May 12, 2022
166.09
166.32
163.99
166.05
1,373,274
+0.95(+0.57%)
May 11, 2022
165.74
168.15
165.02
165.10
1,221,571
-0.58(-0.35%)
May 10, 2022
165.89
167.88
164.20
165.68
1,533,086
+1.03(+0.62%)
May 09, 2022
163.71
166.23
163.24
164.66
2,133,578
+0.27(+0.16%)
May 06, 2022
165.34
165.34
163.00
164.39
1,270,319
-0.35(-0.21%)
May 05, 2022
168.02
168.02
163.74
164.74
1,552,001
-3.29(-1.96%)
May 04, 2022
164.39
168.14
164.20
168.04
1,539,146
+3.53(+2.15%)
May 03, 2022
162.98
166.07
162.85
164.50
1,125,075
+1.60(+0.98%)
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
.