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
Allstate Corp
(NY:
ALL
)
164.84
+0.84 (+0.51%)
Official Closing 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 (%)
Dec 31, 2020
100.66
100.66
100.66
1,110,854
+1.63(+1.65%)
Dec 30, 2020
98.99
99.45
98.68
99.03
1,110,854
+0.58(+0.59%)
Dec 29, 2020
98.65
99.19
98.29
98.45
1,535,454
+0.05(+0.05%)
Dec 28, 2020
98.91
99.78
98.34
98.41
1,234,087
+0.26(+0.26%)
Dec 24, 2020
97.24
98.35
96.99
98.15
555,764
+1.10(+1.13%)
Dec 23, 2020
97.46
98.48
97.02
97.05
1,183,022
-0.18(-0.19%)
Dec 22, 2020
97.57
98.22
97.06
97.24
1,652,937
+0.02(+0.02%)
Dec 21, 2020
98.53
98.54
95.66
97.22
2,337,237
-1.13(-1.15%)
Dec 18, 2020
97.98
98.98
97.34
98.34
5,762,739
+0.77(+0.79%)
Dec 17, 2020
97.55
98.02
96.92
97.57
1,988,667
+0.13(+0.13%)
Dec 16, 2020
97.42
98.43
97.10
97.45
1,991,581
+0.46(+0.47%)
Dec 15, 2020
96.37
97.57
95.94
96.99
1,534,172
+0.96(+1.00%)
Dec 14, 2020
96.51
97.06
95.78
96.03
2,157,175
+0.40(+0.42%)
Dec 11, 2020
95.70
96.74
95.06
95.62
1,815,053
-0.91(-0.94%)
Dec 10, 2020
96.06
96.81
95.52
96.53
2,425,213
+0.21(+0.22%)
Dec 09, 2020
96.48
96.93
95.99
96.32
1,544,043
-0.24(-0.25%)
Dec 08, 2020
93.98
96.81
93.80
96.56
1,723,423
+1.87(+1.97%)
Dec 07, 2020
94.96
95.60
94.05
94.69
1,625,948
-0.87(-0.91%)
Dec 04, 2020
95.41
96.04
94.97
95.56
1,358,450
+0.49(+0.51%)
Dec 03, 2020
94.40
95.50
94.04
95.07
1,567,842
+0.14(+0.14%)
Dec 02, 2020
95.29
96.37
94.28
94.94
1,867,899
-0.56(-0.58%)
Dec 01, 2020
94.78
96.00
94.56
95.50
2,510,663
+1.78(+1.90%)
Nov 30, 2020
94.57
95.12
93.54
93.72
3,201,739
-1.64(-1.72%)
Nov 27, 2020
94.53
95.50
94.15
95.36
1,167,880
+0.67(+0.71%)
Nov 25, 2020
94.88
94.99
93.59
94.69
2,141,464
-0.85(-0.89%)
Nov 24, 2020
93.41
95.85
92.33
95.54
2,883,951
+3.25(+3.52%)
Nov 23, 2020
92.19
92.38
91.10
92.29
2,061,746
+1.03(+1.13%)
Nov 20, 2020
91.41
92.67
91.02
91.26
1,995,567
-0.17(-0.19%)
Nov 19, 2020
90.36
91.83
89.41
91.43
2,366,511
+0.27(+0.30%)
Nov 18, 2020
90.69
92.92
89.77
91.16
2,764,029
+0.64(+0.70%)
Nov 17, 2020
89.32
90.86
88.40
90.52
1,928,172
+1.19(+1.34%)
Nov 16, 2020
89.72
90.03
88.43
89.32
2,220,893
+1.23(+1.40%)
Nov 13, 2020
86.71
88.47
86.71
88.09
1,833,423
+1.73(+2.00%)
Nov 12, 2020
85.77
86.99
85.58
86.36
1,970,474
+0.40(+0.47%)
Nov 11, 2020
86.64
86.86
85.61
85.96
1,838,827
-0.06(-0.07%)
Nov 10, 2020
86.35
86.46
84.78
86.03
2,862,680
+0.50(+0.59%)
Nov 09, 2020
87.98
88.35
83.03
85.53
4,328,776
+2.50(+3.01%)
Nov 06, 2020
83.20
84.24
82.37
83.03
1,654,812
+0.67(+0.82%)
Nov 05, 2020
84.95
85.75
82.05
82.36
3,008,140
-1.48(-1.77%)
Nov 04, 2020
83.41
85.72
82.53
83.84
2,358,813
-0.80(-0.95%)
Nov 03, 2020
84.17
85.92
84.06
84.64
1,893,203
+1.84(+2.22%)
Nov 02, 2020
82.02
83.11
81.18
82.80
2,110,348
+1.96(+2.42%)
Oct 30, 2020
80.42
81.44
79.89
80.84
1,972,074
+0.15(+0.18%)
Oct 29, 2020
79.65
81.46
78.80
80.70
1,815,564
+0.54(+0.67%)
Oct 28, 2020
79.93
81.03
79.55
80.16
2,876,748
-0.95(-1.17%)
Oct 27, 2020
82.51
82.78
81.07
81.11
1,975,982
-1.62(-1.96%)
Oct 26, 2020
82.50
82.79
81.55
82.73
1,825,300
-0.39(-0.47%)
Oct 23, 2020
84.28
84.40
82.81
83.12
1,280,245
-0.40(-0.48%)
Oct 22, 2020
82.76
83.76
82.08
83.52
1,624,623
+0.85(+1.02%)
Oct 21, 2020
82.82
83.69
82.26
82.67
2,726,779
-0.29(-0.35%)
Oct 20, 2020
84.03
84.29
82.83
82.97
1,780,102
-0.31(-0.37%)
Oct 19, 2020
83.91
84.81
82.94
83.28
1,456,599
-1.06(-1.25%)
Oct 16, 2020
83.64
84.96
83.64
84.33
3,865,218
+0.79(+0.95%)
Oct 15, 2020
82.02
84.05
81.89
83.54
1,989,178
+0.39(+0.47%)
Oct 14, 2020
83.70
84.81
83.11
83.15
2,760,214
-0.46(-0.56%)
Oct 13, 2020
85.64
86.23
83.23
83.61
2,759,552
-2.25(-2.62%)
Oct 12, 2020
84.82
86.40
84.62
85.86
1,675,862
+1.28(+1.51%)
Oct 09, 2020
85.53
85.60
84.51
84.59
1,648,116
-0.66(-0.77%)
Oct 08, 2020
85.26
86.46
84.95
85.24
1,562,055
+0.26(+0.31%)
Oct 07, 2020
85.08
86.39
84.74
84.98
1,710,420
+0.58(+0.69%)
Oct 06, 2020
85.62
86.38
84.05
84.40
2,375,452
-0.94(-1.10%)
Oct 05, 2020
85.45
86.49
84.84
85.33
1,648,660
+0.60(+0.71%)
Oct 02, 2020
83.20
85.95
83.06
84.73
1,502,987
+0.69(+0.82%)
Oct 01, 2020
86.63
86.67
83.49
84.04
2,922,822
-1.71(-2.00%)
Sep 30, 2020
85.22
86.25
85.01
85.75
2,295,129
+0.64(+0.75%)
Sep 29, 2020
84.57
85.44
84.07
85.12
2,638,248
+0.20(+0.24%)
Sep 28, 2020
84.09
85.74
83.70
84.92
1,520,510
+1.77(+2.13%)
Sep 25, 2020
81.14
83.44
81.00
83.15
2,280,993
+1.18(+1.44%)
Sep 24, 2020
81.69
83.07
80.87
81.96
2,131,167
+0.33(+0.40%)
Sep 23, 2020
84.03
84.77
81.59
81.64
1,995,589
-2.48(-2.95%)
Sep 22, 2020
84.46
85.63
83.45
84.11
2,300,242
+0.28(+0.34%)
Sep 21, 2020
82.02
84.32
81.73
83.83
2,864,064
+0.68(+0.82%)
Sep 18, 2020
84.30
84.70
82.81
83.15
2,798,602
-1.38(-1.64%)
Sep 17, 2020
86.54
86.74
84.04
84.53
1,690,002
-2.83(-3.24%)
Sep 16, 2020
86.67
88.87
86.48
87.37
1,973,185
+0.97(+1.13%)
Sep 15, 2020
87.08
87.98
85.61
86.39
2,647,337
-0.10(-0.12%)
Sep 14, 2020
85.99
87.06
85.87
86.49
1,615,297
+1.03(+1.20%)
Sep 11, 2020
84.54
85.75
84.24
85.46
1,414,176
+1.09(+1.30%)
Sep 10, 2020
84.82
85.71
84.33
84.37
2,031,831
+0.07(+0.09%)
Sep 09, 2020
83.74
85.34
83.45
84.30
1,959,017
+1.18(+1.41%)
Sep 08, 2020
85.37
85.44
82.96
83.12
2,116,083
-2.33(-2.73%)
Sep 04, 2020
86.20
86.69
84.39
85.45
2,077,572
+0.43(+0.50%)
Sep 03, 2020
86.72
88.71
84.29
85.03
2,219,850
-1.14(-1.32%)
Sep 02, 2020
84.47
86.61
83.93
86.16
3,380,172
+1.48(+1.75%)
Sep 01, 2020
84.62
85.29
84.06
84.68
2,075,335
-0.04(-0.04%)
Aug 31, 2020
85.87
85.90
84.12
84.72
1,725,120
-1.18(-1.38%)
Aug 28, 2020
86.44
86.44
85.31
85.90
3,267,140
+0.15(+0.18%)
Aug 27, 2020
84.72
86.65
84.58
85.74
2,554,518
+1.51(+1.80%)
Aug 26, 2020
84.58
85.20
83.92
84.23
1,864,952
-0.69(-0.81%)
Aug 25, 2020
86.35
86.53
84.78
84.92
1,835,276
-1.11(-1.29%)
Aug 24, 2020
85.84
86.15
84.30
86.03
2,649,741
+0.46(+0.54%)
Aug 21, 2020
86.48
86.82
85.16
85.57
1,464,394
-0.79(-0.91%)
Aug 20, 2020
84.80
87.00
84.68
86.36
1,787,509
+0.98(+1.15%)
Aug 19, 2020
86.03
86.82
85.02
85.38
1,300,104
-0.36(-0.42%)
Aug 18, 2020
86.22
86.64
85.58
85.75
1,509,507
-0.50(-0.58%)
Aug 17, 2020
87.23
87.54
86.13
86.24
1,586,900
-0.81(-0.93%)
Aug 14, 2020
86.62
87.58
86.19
87.05
1,746,077
-0.13(-0.15%)
Aug 13, 2020
86.51
87.76
86.09
87.18
1,179,967
+0.03(+0.03%)
Aug 12, 2020
88.93
89.28
86.81
87.15
1,551,011
-0.54(-0.62%)
Aug 11, 2020
89.40
89.80
87.45
87.69
1,520,106
-0.38(-0.43%)
Aug 10, 2020
87.94
88.39
87.50
88.07
1,393,946
+0.31(+0.35%)
Aug 07, 2020
85.18
87.83
85.18
87.76
1,291,145
+2.20(+2.57%)
Aug 06, 2020
85.54
86.80
85.32
85.56
1,442,034
-0.25(-0.30%)
Aug 05, 2020
88.92
91.07
85.03
85.82
3,863,474
-1.34(-1.54%)
Aug 04, 2020
87.47
88.41
86.80
87.16
2,697,870
+0.05(+0.05%)
Aug 03, 2020
85.61
88.06
85.13
87.11
2,189,328
+1.63(+1.91%)
Jul 31, 2020
83.36
85.60
83.18
85.48
2,290,670
+2.09(+2.51%)
Jul 30, 2020
83.77
84.38
83.25
83.39
1,890,989
-1.74(-2.04%)
Jul 29, 2020
83.60
85.48
83.54
85.13
1,821,742
+1.57(+1.87%)
Jul 28, 2020
83.95
84.28
83.28
83.56
1,229,859
-0.39(-0.46%)
Jul 27, 2020
85.12
85.27
83.01
83.95
1,805,459
-1.50(-1.76%)
Jul 24, 2020
85.83
86.46
84.13
85.46
2,050,726
-0.28(-0.33%)
Jul 23, 2020
84.53
86.41
84.53
85.74
3,561,402
+1.04(+1.23%)
Jul 22, 2020
82.74
84.91
82.71
84.69
1,906,262
+1.50(+1.81%)
Jul 21, 2020
82.80
84.16
82.67
83.19
1,903,354
+0.84(+1.02%)
Jul 20, 2020
82.65
83.52
82.25
82.35
1,958,227
-0.67(-0.81%)
Jul 17, 2020
83.34
83.39
81.65
83.02
3,615,604
+0.05(+0.07%)
Jul 16, 2020
81.30
84.24
81.19
82.96
2,300,655
+1.34(+1.64%)
Jul 15, 2020
83.25
83.25
80.92
81.62
2,739,288
+0.36(+0.45%)
Jul 14, 2020
80.15
81.89
79.97
81.26
2,729,756
+1.11(+1.39%)
Jul 13, 2020
79.94
81.08
78.22
80.15
3,142,440
+1.39(+1.76%)
Jul 10, 2020
78.10
79.27
77.60
78.76
3,084,151
+1.04(+1.34%)
Jul 09, 2020
80.21
80.41
76.95
77.72
3,551,285
-3.03(-3.76%)
Jul 08, 2020
80.77
82.37
79.41
80.75
5,591,882
-3.15(-3.76%)
Jul 07, 2020
86.09
86.22
83.70
83.91
1,449,245
-2.71(-3.13%)
Jul 06, 2020
86.79
87.68
86.12
86.61
1,602,673
+1.40(+1.65%)
Jul 02, 2020
87.91
88.08
85.01
85.21
2,143,590
-1.30(-1.51%)
Jul 01, 2020
87.60
88.24
86.37
86.51
1,778,852
-1.32(-1.51%)
Jun 30, 2020
86.53
88.46
86.41
87.84
2,031,490
+1.40(+1.62%)
Jun 29, 2020
86.54
86.83
85.65
86.43
1,393,676
+0.78(+0.91%)
Jun 26, 2020
85.58
86.67
84.87
85.65
2,670,185
-1.13(-1.30%)
Jun 25, 2020
84.56
86.83
84.45
86.79
1,824,603
+2.61(+3.10%)
Jun 24, 2020
86.76
86.85
84.11
84.18
3,029,648
-3.36(-3.84%)
Jun 23, 2020
89.58
89.91
87.43
87.54
1,846,590
-0.45(-0.51%)
Jun 22, 2020
88.65
89.28
87.79
87.99
1,617,991
-1.42(-1.59%)
Jun 19, 2020
91.47
91.47
88.31
89.41
4,011,461
-0.02(-0.02%)
Jun 18, 2020
88.26
89.67
87.48
89.43
1,476,438
+0.72(+0.82%)
Jun 17, 2020
89.78
90.25
88.48
88.71
1,730,153
-1.06(-1.18%)
Jun 16, 2020
91.13
91.54
88.04
89.77
2,042,950
+1.17(+1.32%)
Jun 15, 2020
84.31
89.12
83.95
88.60
2,262,475
+1.93(+2.23%)
Jun 12, 2020
88.15
88.30
84.46
86.67
2,427,922
+0.82(+0.96%)
Jun 11, 2020
90.32
90.77
85.84
85.84
2,534,625
-6.51(-7.05%)
Jun 10, 2020
93.26
94.19
92.09
92.36
2,222,484
-1.11(-1.19%)
Jun 09, 2020
95.46
95.89
93.11
93.47
1,827,341
-3.42(-3.53%)
Jun 08, 2020
95.68
96.97
94.88
96.89
2,473,630
+1.38(+1.44%)
Jun 05, 2020
96.40
96.54
93.15
95.52
2,554,464
+3.27(+3.54%)
Jun 04, 2020
90.47
92.46
89.88
92.25
2,186,597
+1.31(+1.44%)
Jun 03, 2020
90.79
91.38
90.30
90.93
1,847,547
+1.28(+1.42%)
Jun 02, 2020
90.02
90.30
89.06
89.66
1,751,318
-0.06(-0.07%)
Jun 01, 2020
89.08
90.19
88.72
89.72
1,767,914
+1.14(+1.29%)
May 29, 2020
88.47
88.78
87.03
88.58
2,332,519
-0.41(-0.46%)
May 28, 2020
89.29
89.94
87.77
88.99
2,134,076
+0.97(+1.10%)
May 27, 2020
86.83
88.04
85.14
88.02
3,010,826
+3.31(+3.91%)
May 26, 2020
88.17
88.37
84.54
84.70
3,060,990
-0.69(-0.81%)
May 22, 2020
85.05
85.61
83.48
85.40
1,676,833
+0.62(+0.73%)
May 21, 2020
86.90
87.21
82.93
84.78
3,300,283
-2.58(-2.95%)
May 20, 2020
88.77
89.11
87.14
87.35
2,650,147
-0.25(-0.29%)
May 19, 2020
88.59
89.51
87.56
87.60
1,310,657
-1.59(-1.79%)
May 18, 2020
88.52
90.09
88.32
89.20
1,789,670
+3.30(+3.84%)
May 15, 2020
83.83
86.11
82.90
85.90
2,708,781
+1.31(+1.55%)
May 14, 2020
82.12
84.79
80.62
84.59
1,876,886
+1.66(+2.00%)
May 13, 2020
87.30
87.71
82.36
82.93
3,106,966
-4.93(-5.61%)
May 12, 2020
91.93
92.36
87.84
87.86
1,814,408
-3.86(-4.21%)
May 11, 2020
89.95
92.24
88.96
91.72
2,308,498
+0.95(+1.04%)
May 08, 2020
92.40
92.58
90.64
90.77
2,462,286
-0.05(-0.06%)
May 07, 2020
92.39
93.71
90.21
90.83
2,674,430
-0.57(-0.62%)
May 06, 2020
92.16
93.93
90.99
91.40
2,744,216
-0.60(-0.66%)
May 05, 2020
91.10
93.05
91.10
92.00
2,228,354
+1.63(+1.80%)
May 04, 2020
89.14
90.73
88.41
90.37
1,719,205
+0.54(+0.60%)
May 01, 2020
90.04
90.59
89.07
89.83
2,427,199
-1.78(-1.95%)
Apr 30, 2020
93.32
94.55
91.16
91.61
2,740,527
-3.69(-3.87%)
Apr 29, 2020
94.16
96.11
92.56
95.30
2,954,722
+3.58(+3.91%)
Apr 28, 2020
94.74
96.13
91.58
91.72
2,285,474
-1.13(-1.21%)
Apr 27, 2020
91.69
93.29
91.55
92.85
1,820,701
+1.49(+1.63%)
Apr 24, 2020
90.70
91.64
89.39
91.36
1,999,830
+1.79(+2.00%)
Apr 23, 2020
92.44
93.03
89.54
89.57
1,856,692
-2.29(-2.49%)
Apr 22, 2020
91.76
92.63
89.96
91.85
2,030,411
+1.71(+1.90%)
Apr 21, 2020
89.41
92.11
88.64
90.14
1,922,734
-2.37(-2.56%)
Apr 20, 2020
92.93
94.81
91.40
92.51
2,641,368
-1.98(-2.10%)
Apr 17, 2020
92.76
95.28
90.17
94.49
4,431,360
+4.49(+4.99%)
Apr 16, 2020
88.05
90.28
87.91
90.00
2,407,937
+1.79(+2.03%)
Apr 15, 2020
88.92
89.97
87.78
88.21
2,261,338
-4.05(-4.39%)
Apr 14, 2020
90.16
92.86
89.26
92.26
2,657,867
+4.00(+4.53%)
Apr 13, 2020
91.70
92.09
87.70
88.26
2,471,251
-2.11(-2.33%)
Apr 09, 2020
89.11
92.03
88.08
90.37
3,013,680
+2.78(+3.18%)
Apr 08, 2020
84.69
88.59
82.41
87.59
2,167,343
+4.25(+5.10%)
Apr 07, 2020
87.90
89.68
83.09
83.33
2,972,901
-0.89(-1.06%)
Apr 06, 2020
81.53
85.23
79.83
84.23
2,674,190
+6.81(+8.79%)
Apr 03, 2020
76.63
78.35
75.43
77.42
3,624,477
+0.15(+0.20%)
Apr 02, 2020
77.70
80.81
75.69
77.26
2,864,618
-0.55(-0.71%)
Apr 01, 2020
77.90
79.98
76.87
77.81
2,980,138
-4.80(-5.81%)
Mar 31, 2020
84.12
84.83
82.15
82.61
2,814,608
-2.62(-3.07%)
Mar 30, 2020
79.51
85.82
76.99
85.24
3,048,294
+5.57(+6.99%)
Mar 27, 2020
77.55
83.39
76.67
79.67
2,956,276
-0.94(-1.16%)
Mar 26, 2020
74.85
81.52
74.76
80.61
3,956,666
+5.85(+7.83%)
Mar 25, 2020
70.12
78.09
67.56
74.75
3,930,116
+4.58(+6.52%)
Mar 24, 2020
70.34
71.31
68.18
70.18
3,550,271
+4.22(+6.40%)
Mar 23, 2020
64.61
68.38
62.02
65.95
3,532,297
-0.58(-0.87%)
Mar 20, 2020
68.77
70.84
63.73
66.53
4,342,644
-0.74(-1.10%)
Mar 19, 2020
66.76
70.72
63.70
67.27
2,748,972
-0.77(-1.14%)
Mar 18, 2020
73.46
75.43
57.76
68.04
4,016,561
-11.16(-14.09%)
Mar 17, 2020
78.50
81.64
76.80
79.20
3,239,897
+2.67(+3.48%)
Mar 16, 2020
70.25
81.54
70.25
76.54
4,005,522
-7.02(-8.40%)
Mar 13, 2020
80.57
83.81
74.84
83.55
4,003,991
+8.08(+10.70%)
Mar 12, 2020
77.49
81.40
75.40
75.47
4,882,954
-8.08(-9.67%)
Mar 11, 2020
86.69
87.07
81.55
83.55
2,955,709
-5.85(-6.54%)
Mar 10, 2020
89.52
90.24
85.18
89.40
2,788,262
+3.29(+3.82%)
Mar 09, 2020
89.68
90.21
84.68
86.11
2,805,149
-10.38(-10.76%)
Mar 06, 2020
93.85
97.01
93.58
96.49
3,639,023
-1.19(-1.22%)
Mar 05, 2020
100.11
100.95
96.40
97.68
2,731,300
-5.45(-5.28%)
Mar 04, 2020
100.27
103.47
99.22
103.13
2,116,196
+4.78(+4.86%)
Mar 03, 2020
101.26
102.29
97.27
98.35
3,120,433
-3.13(-3.08%)
Mar 02, 2020
94.20
101.56
94.20
101.47
3,102,309
+6.68(+7.05%)
Feb 28, 2020
95.99
97.18
92.68
94.79
4,640,992
-3.72(-3.78%)
Feb 27, 2020
102.70
103.09
98.47
98.51
2,641,084
-5.21(-5.02%)
Feb 26, 2020
105.72
106.66
103.71
103.72
2,766,146
-1.42(-1.35%)
Feb 25, 2020
108.22
108.26
104.98
105.13
2,283,462
-2.90(-2.68%)
Feb 24, 2020
108.84
109.67
107.71
108.03
1,947,755
-2.76(-2.49%)
Feb 21, 2020
110.49
111.16
110.16
110.79
1,648,736
+0.14(+0.13%)
Feb 20, 2020
111.12
111.56
110.28
110.64
2,394,699
-0.72(-0.64%)
Feb 19, 2020
111.67
112.03
111.00
111.36
1,530,750
-0.04(-0.03%)
Feb 18, 2020
112.38
112.85
111.23
111.40
1,856,413
-1.14(-1.01%)
Feb 14, 2020
111.96
112.55
111.71
112.54
1,239,453
+0.61(+0.54%)
Feb 13, 2020
110.81
111.95
110.41
111.93
1,525,857
+1.00(+0.90%)
Feb 12, 2020
112.25
112.25
110.18
110.93
1,728,527
-1.18(-1.06%)
Feb 11, 2020
111.04
112.39
110.88
112.11
1,941,085
+1.03(+0.93%)
Feb 10, 2020
111.43
111.87
110.47
111.08
1,712,002
-0.43(-0.39%)
Feb 07, 2020
111.01
111.81
110.78
111.51
1,485,714
+0.48(+0.44%)
Feb 06, 2020
111.82
112.41
110.94
111.03
1,681,222
-0.70(-0.63%)
Feb 05, 2020
108.50
111.97
108.50
111.73
3,033,200
+4.23(+3.93%)
Feb 04, 2020
107.69
108.58
107.46
107.50
2,062,271
+0.81(+0.76%)
Feb 03, 2020
106.65
107.61
106.47
106.69
1,606,002
+0.46(+0.43%)
Jan 31, 2020
106.84
107.64
105.99
106.24
1,957,595
-1.20(-1.12%)
Jan 30, 2020
105.38
107.53
105.37
107.44
1,438,759
+1.36(+1.28%)
Jan 29, 2020
106.20
106.40
105.46
106.07
2,096,392
+0.73(+0.70%)
Jan 28, 2020
104.75
105.88
104.75
105.34
1,669,845
+0.86(+0.82%)
Jan 27, 2020
104.86
105.69
104.46
104.48
1,266,674
-1.52(-1.44%)
Jan 24, 2020
105.97
106.42
105.29
106.00
2,401,356
+0.12(+0.11%)
Jan 23, 2020
104.91
106.10
104.05
105.89
1,676,445
+0.45(+0.42%)
Jan 22, 2020
105.97
106.37
105.38
105.44
1,421,678
-0.13(-0.13%)
Jan 21, 2020
104.99
105.99
104.91
105.57
1,466,324
+0.22(+0.21%)
Jan 17, 2020
104.32
105.41
103.83
105.35
1,925,459
+1.26(+1.21%)
Jan 16, 2020
102.65
104.10
102.41
104.09
2,123,332
+1.69(+1.65%)
Jan 15, 2020
101.83
102.73
101.32
102.40
1,888,564
+0.41(+0.40%)
Jan 14, 2020
102.48
102.52
101.67
101.99
2,119,030
-0.61(-0.59%)
Jan 13, 2020
101.70
102.61
101.67
102.60
1,702,843
+0.92(+0.91%)
Jan 10, 2020
102.13
102.31
101.43
101.67
1,596,962
-0.30(-0.29%)
Jan 09, 2020
101.27
102.09
101.02
101.97
1,631,336
+1.15(+1.14%)
Jan 08, 2020
100.87
102.02
100.76
100.82
1,951,410
+0.28(+0.28%)
Jan 07, 2020
100.98
101.26
100.52
100.55
1,831,042
-0.87(-0.86%)
Jan 06, 2020
100.68
101.46
100.41
101.41
1,355,539
+0.30(+0.29%)
Jan 03, 2020
100.23
101.36
100.17
101.12
1,168,375
+0.01(+0.01%)
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
.