Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

207.26 -2.15 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 30, 2021 145.01 146.01 143.49 144.20 1,021,379 -0.97(-0.67%)
Apr 29, 2021 144.29 145.28 143.88 145.17 940,590 +1.78(+1.24%)
Apr 28, 2021 145.20 145.35 142.51 143.39 1,252,184 -1.31(-0.91%)
Apr 27, 2021 145.18 145.86 144.11 144.70 1,436,593 -0.49(-0.34%)
Apr 26, 2021 147.16 147.42 144.92 145.20 1,108,165 -1.97(-1.34%)
Apr 23, 2021 145.95 147.63 145.46 147.16 1,157,806 +1.84(+1.26%)
Apr 22, 2021 146.11 146.68 143.87 145.33 1,550,936 -1.41(-0.96%)
Apr 21, 2021 145.71 147.09 145.48 146.74 921,991 +1.54(+1.06%)
Apr 20, 2021 144.45 146.75 143.44 145.20 1,974,438 +1.26(+0.87%)
Apr 19, 2021 145.99 147.27 143.18 143.94 1,204,559 -1.46(-1.01%)
Apr 16, 2021 144.21 145.88 144.21 145.40 1,410,818 +1.48(+1.03%)
Apr 15, 2021 145.01 145.42 143.38 143.92 1,267,043 -1.00(-0.69%)
Apr 14, 2021 142.11 145.78 141.72 144.92 1,984,975 +3.00(+2.12%)
Apr 13, 2021 140.98 142.09 140.36 141.92 2,049,811 +0.34(+0.24%)
Apr 12, 2021 141.62 141.93 141.04 141.57 1,321,583 +0.18(+0.13%)
Apr 09, 2021 141.27 142.23 140.75 141.39 1,477,529 +1.20(+0.86%)
Apr 08, 2021 140.59 140.90 139.42 140.19 1,866,931 -1.80(-1.27%)
Apr 07, 2021 141.52 142.14 140.80 141.99 1,817,120 +0.50(+0.36%)
Apr 06, 2021 141.75 143.53 141.21 141.49 1,447,088 -0.26(-0.18%)
Apr 05, 2021 141.95 142.12 140.41 141.75 1,352,119 +1.31(+0.94%)
Apr 01, 2021 140.09 141.07 139.35 140.43 1,801,758 +0.20(+0.15%)
Mar 31, 2021 143.61 143.71 140.09 140.23 1,828,883 -3.38(-2.36%)
Mar 30, 2021 144.12 144.73 142.93 143.61 990,999 +0.17(+0.12%)
Mar 29, 2021 141.54 144.05 140.57 143.44 1,494,812 +0.20(+0.14%)
Mar 26, 2021 143.31 143.45 141.25 143.25 1,204,354 +0.80(+0.56%)
Mar 25, 2021 139.74 142.78 137.92 142.45 1,503,998 +3.26(+2.34%)
Mar 24, 2021 137.70 140.85 137.49 139.18 2,140,763 +2.13(+1.55%)
Mar 23, 2021 137.66 139.31 136.86 137.06 1,733,757 -0.55(-0.40%)
Mar 22, 2021 139.06 139.41 136.83 137.61 1,481,244 -1.59(-1.15%)
Mar 19, 2021 145.68 145.68 138.81 139.20 4,396,552 -7.02(-4.80%)
Mar 18, 2021 148.99 150.28 145.78 146.22 2,468,216 -1.02(-0.69%)
Mar 17, 2021 146.52 147.48 145.02 147.24 1,494,955 +1.35(+0.93%)
Mar 16, 2021 146.26 146.26 143.97 145.89 1,125,167 -0.81(-0.55%)
Mar 15, 2021 145.42 146.85 145.08 146.70 937,063 +0.07(+0.05%)
Mar 12, 2021 146.43 148.28 145.42 146.63 1,408,565 +2.03(+1.41%)
Mar 11, 2021 143.47 144.86 141.88 144.60 2,257,951 -0.27(-0.19%)
Mar 10, 2021 143.11 145.85 142.70 144.87 1,599,838 +1.45(+1.01%)
Mar 09, 2021 143.98 145.41 142.45 143.42 1,523,085 -1.01(-0.70%)
Mar 08, 2021 141.87 145.81 141.38 144.42 1,482,604 +3.14(+2.23%)
Mar 05, 2021 139.51 142.07 138.37 141.28 1,572,990 +3.10(+2.24%)
Mar 04, 2021 139.67 140.97 136.83 138.18 1,193,187 -1.57(-1.12%)
Mar 03, 2021 138.27 141.09 137.90 139.75 1,322,414 +1.47(+1.07%)
Mar 02, 2021 138.94 139.94 138.18 138.28 1,317,171 -1.18(-0.84%)
Mar 01, 2021 136.31 140.03 136.31 139.45 1,276,774 +4.53(+3.36%)
Feb 26, 2021 137.32 137.40 134.62 134.92 1,649,019 -2.32(-1.69%)
Feb 25, 2021 140.31 140.46 137.12 137.24 1,357,513 -2.75(-1.96%)
Feb 24, 2021 137.88 140.24 137.88 139.98 1,600,744 +1.51(+1.09%)
Feb 23, 2021 137.90 139.06 136.50 138.47 1,023,676 +1.35(+0.99%)
Feb 22, 2021 135.22 137.24 134.35 137.12 1,341,464 +1.82(+1.34%)
Feb 19, 2021 137.37 137.40 135.14 135.30 1,212,796 -1.65(-1.21%)
Feb 18, 2021 137.53 137.62 135.72 136.95 990,259 -0.70(-0.51%)
Feb 17, 2021 136.23 138.00 136.09 137.65 996,757 +0.95(+0.70%)
Feb 16, 2021 136.03 137.16 135.08 136.70 1,210,060 +1.35(+1.00%)
Feb 12, 2021 135.23 136.44 134.31 135.35 1,415,863 -0.35(-0.26%)
Feb 11, 2021 135.38 136.48 134.99 135.70 956,872 +0.38(+0.28%)
Feb 10, 2021 136.50 136.95 134.76 135.32 1,648,522 -1.14(-0.84%)
Feb 09, 2021 135.50 136.47 135.09 136.46 857,899 +0.89(+0.66%)
Feb 08, 2021 134.07 135.60 133.39 135.57 815,447 +1.26(+0.94%)
Feb 05, 2021 134.14 135.82 133.13 134.31 1,006,817 +0.84(+0.63%)
Feb 04, 2021 129.11 133.69 128.70 133.46 2,913,286 +4.89(+3.80%)
Feb 03, 2021 129.27 130.14 127.98 128.58 1,168,381 -1.09(-0.84%)
Feb 02, 2021 129.04 130.46 128.20 129.66 1,513,760 +1.50(+1.17%)
Feb 01, 2021 127.11 128.43 126.01 128.16 1,328,817 +1.77(+1.40%)
Jan 29, 2021 128.24 128.86 125.99 126.39 2,455,681 -3.43(-2.64%)
Jan 28, 2021 130.08 131.10 128.99 129.82 1,812,527 +0.46(+0.36%)
Jan 27, 2021 131.55 133.45 129.17 129.35 1,766,033 -3.90(-2.93%)
Jan 26, 2021 136.13 136.83 133.24 133.26 1,377,434 -2.46(-1.81%)
Jan 25, 2021 133.99 135.90 132.84 135.72 1,385,602 +0.48(+0.36%)
Jan 22, 2021 136.16 137.21 133.94 135.23 1,334,982 -2.67(-1.94%)
Jan 21, 2021 137.36 141.22 136.40 137.91 3,057,616 +3.43(+2.55%)
Jan 20, 2021 132.86 134.97 132.29 134.47 2,080,822 +1.40(+1.05%)
Jan 19, 2021 133.19 133.80 131.71 133.07 1,743,149 +0.25(+0.19%)
Jan 15, 2021 131.53 133.64 130.81 132.82 2,066,046 +0.85(+0.65%)
Jan 14, 2021 132.07 132.72 130.85 131.97 1,749,056 +0.06(+0.05%)
Jan 13, 2021 129.83 132.36 129.45 131.91 1,519,736 +1.70(+1.30%)
Jan 12, 2021 127.53 130.48 127.38 130.21 895,147 +2.77(+2.18%)
Jan 11, 2021 128.59 129.22 127.24 127.44 1,096,968 -2.06(-1.59%)
Jan 08, 2021 129.09 129.61 127.87 129.49 1,073,248 +0.54(+0.42%)
Jan 07, 2021 129.37 129.56 127.70 128.96 1,356,794 -0.03(-0.02%)
Jan 06, 2021 126.23 129.02 125.61 128.98 1,378,797 +4.24(+3.40%)
Jan 05, 2021 125.85 126.53 123.44 124.75 1,011,234 -1.04(-0.83%)
Jan 04, 2021 130.40 130.43 124.55 125.78 1,682,071 -4.38(-3.36%)
Dec 31, 2020 130.16 130.16 130.16 1,352,132 +1.20(+0.93%)
Dec 30, 2020 128.84 129.73 128.75 128.97 1,352,132 +0.68(+0.53%)
Dec 29, 2020 129.43 129.49 127.99 128.29 926,394 -0.78(-0.60%)
Dec 28, 2020 128.73 129.71 128.40 129.07 1,186,551 +0.65(+0.51%)
Dec 24, 2020 128.02 128.56 126.89 128.42 449,379 +0.50(+0.39%)
Dec 23, 2020 127.31 128.47 126.95 127.92 2,050,641 +1.36(+1.08%)
Dec 22, 2020 127.54 127.87 126.35 126.56 1,279,672 -1.55(-1.21%)
Dec 21, 2020 129.03 129.03 126.35 128.10 1,480,865 -0.66(-0.51%)
Dec 18, 2020 128.51 129.62 127.50 128.76 3,609,595 +0.77(+0.60%)
Dec 17, 2020 127.73 128.73 127.73 127.99 1,540,889 +0.55(+0.43%)
Dec 16, 2020 127.71 127.94 126.31 127.44 1,351,581 +0.17(+0.13%)
Dec 15, 2020 124.91 127.33 124.55 127.28 1,052,088 +3.03(+2.44%)
Dec 14, 2020 126.29 126.83 123.95 124.25 1,449,949 -0.89(-0.71%)
Dec 11, 2020 125.00 126.71 123.94 125.14 1,373,266 -1.63(-1.29%)
Dec 10, 2020 124.70 127.54 124.63 126.77 1,458,854 +1.67(+1.33%)
Dec 09, 2020 125.09 125.93 124.62 125.10 1,725,542 +0.46(+0.37%)
Dec 08, 2020 122.62 125.13 122.32 124.64 1,208,200 +1.25(+1.02%)
Dec 07, 2020 124.05 124.44 122.95 123.38 1,053,351 -2.08(-1.66%)
Dec 04, 2020 124.89 125.49 123.67 125.47 1,014,269 +0.99(+0.79%)
Dec 03, 2020 123.24 124.97 122.03 124.48 1,064,409 +0.97(+0.78%)
Dec 02, 2020 122.17 123.73 122.02 123.51 1,029,198 +0.58(+0.47%)
Dec 01, 2020 122.10 123.70 121.62 122.93 1,322,138 +3.47(+2.90%)
Nov 30, 2020 122.70 123.47 119.39 119.47 2,912,947 -4.41(-3.56%)
Nov 27, 2020 125.02 125.02 123.06 123.88 583,753 -1.46(-1.16%)
Nov 25, 2020 124.91 125.78 123.50 125.34 1,070,702 -0.34(-0.27%)
Nov 24, 2020 126.06 126.18 124.17 125.68 2,277,404 +1.62(+1.31%)
Nov 23, 2020 124.91 124.91 123.13 124.06 996,251 +0.07(+0.06%)
Nov 20, 2020 122.51 124.21 122.26 123.98 1,435,018 +0.63(+0.51%)
Nov 19, 2020 122.66 123.64 121.13 123.36 1,213,946 -0.46(-0.37%)
Nov 18, 2020 124.80 126.50 123.71 123.81 1,446,811 -0.62(-0.50%)
Nov 17, 2020 125.39 125.48 123.55 124.43 1,321,824 -1.15(-0.92%)
Nov 16, 2020 126.98 128.06 124.38 125.58 1,262,640 +1.53(+1.23%)
Nov 13, 2020 123.26 124.48 122.21 124.06 1,231,752 +2.06(+1.68%)
Nov 12, 2020 123.46 123.46 120.89 122.00 1,399,413 -2.36(-1.90%)
Nov 11, 2020 125.40 125.87 123.34 124.36 1,048,677 -1.29(-1.03%)
Nov 10, 2020 124.65 126.07 123.57 125.65 1,726,164 +1.92(+1.55%)
Nov 09, 2020 127.48 127.59 123.59 123.73 2,965,915 +6.71(+5.73%)
Nov 06, 2020 117.80 118.94 116.63 117.02 1,133,103 -0.47(-0.40%)
Nov 05, 2020 114.29 118.45 113.93 117.49 1,478,317 +3.79(+3.33%)
Nov 04, 2020 113.06 117.13 112.89 113.71 2,630,036 -2.71(-2.33%)
Nov 03, 2020 115.64 117.49 115.28 116.42 1,676,068 +2.23(+1.95%)
Nov 02, 2020 113.40 114.55 110.96 114.19 1,916,269 +2.96(+2.66%)
Oct 30, 2020 112.11 113.14 109.51 111.23 2,854,410 -1.61(-1.43%)
Oct 29, 2020 111.53 114.02 109.58 112.84 2,816,637 +0.88(+0.79%)
Oct 28, 2020 107.98 112.71 107.54 111.96 3,146,949 +2.22(+2.02%)
Oct 27, 2020 111.51 112.83 109.68 109.74 1,257,814 -2.26(-2.02%)
Oct 26, 2020 114.12 114.27 111.04 111.99 1,445,331 -4.08(-3.52%)
Oct 23, 2020 117.42 117.53 114.09 116.08 1,493,079 -0.16(-0.14%)
Oct 22, 2020 113.63 116.89 113.22 116.23 2,460,235 +1.05(+0.91%)
Oct 21, 2020 109.19 115.35 108.84 115.18 3,216,601 +6.35(+5.83%)
Oct 20, 2020 106.50 109.15 105.23 108.83 2,496,888 +5.78(+5.61%)
Oct 19, 2020 104.59 105.39 102.92 103.06 1,292,970 -1.36(-1.31%)
Oct 16, 2020 103.93 105.28 102.92 104.42 1,780,994 +0.63(+0.60%)
Oct 15, 2020 101.89 104.18 101.01 103.79 1,344,468 +0.56(+0.54%)
Oct 14, 2020 103.90 105.47 103.20 103.23 1,161,336 -0.79(-0.76%)
Oct 13, 2020 106.44 107.05 103.50 104.02 1,335,091 -3.36(-3.13%)
Oct 12, 2020 105.37 107.74 105.10 107.39 1,487,690 +0.65(+0.61%)
Oct 09, 2020 107.29 107.79 106.18 106.73 980,843 +0.19(+0.18%)
Oct 08, 2020 105.83 107.76 105.37 106.54 796,962 +1.68(+1.60%)
Oct 07, 2020 103.28 105.36 103.28 104.86 1,506,318 +2.09(+2.04%)
Oct 06, 2020 103.71 104.41 102.09 102.77 1,618,977 -0.35(-0.34%)
Oct 05, 2020 101.87 103.23 100.94 103.12 1,406,843 +3.07(+3.07%)
Oct 02, 2020 98.31 100.89 98.10 100.05 1,324,215 +0.71(+0.71%)
Oct 01, 2020 99.68 100.44 97.91 99.34 1,436,416 -0.35(-0.35%)
Sep 30, 2020 99.34 100.56 98.80 99.69 1,731,847 +0.69(+0.70%)
Sep 29, 2020 101.33 101.59 98.18 99.00 1,417,825 -2.56(-2.52%)
Sep 28, 2020 101.11 103.11 100.72 101.56 1,688,481 +1.94(+1.95%)
Sep 25, 2020 98.19 99.81 97.64 99.62 1,860,109 +0.27(+0.27%)
Sep 24, 2020 99.48 100.83 97.37 99.35 1,895,116 +0.30(+0.31%)
Sep 23, 2020 100.65 101.71 99.01 99.05 3,129,304 -1.62(-1.61%)
Sep 22, 2020 100.54 102.70 99.76 100.67 1,503,135 -0.18(-0.18%)
Sep 21, 2020 100.66 101.71 98.78 100.85 2,044,678 -1.99(-1.93%)
Sep 18, 2020 103.20 104.30 102.59 102.84 2,490,202 -0.91(-0.88%)
Sep 17, 2020 103.58 104.51 102.34 103.75 1,298,947 -0.53(-0.50%)
Sep 16, 2020 103.53 105.92 103.30 104.28 1,138,267 +0.94(+0.91%)
Sep 15, 2020 105.48 105.67 103.26 103.34 1,130,805 -2.13(-2.02%)
Sep 14, 2020 105.20 106.18 104.82 105.47 1,060,607 +0.98(+0.93%)
Sep 11, 2020 103.68 105.11 102.88 104.49 1,128,762 +1.47(+1.43%)
Sep 10, 2020 104.80 105.92 102.99 103.02 1,031,213 -1.69(-1.61%)
Sep 09, 2020 105.24 106.33 104.06 104.70 1,039,214 +0.68(+0.66%)
Sep 08, 2020 106.37 106.49 103.03 104.02 1,844,377 -2.59(-2.43%)
Sep 04, 2020 107.19 108.83 105.06 106.61 1,597,043 +1.12(+1.06%)
Sep 03, 2020 108.20 110.55 104.66 105.50 1,419,735 -1.95(-1.81%)
Sep 02, 2020 104.75 107.66 104.28 107.44 1,521,347 +2.55(+2.43%)
Sep 01, 2020 105.32 105.49 103.88 104.89 1,060,508 -1.23(-1.16%)
Aug 31, 2020 106.71 106.98 105.04 106.13 2,512,747 +0.14(+0.13%)
Aug 28, 2020 108.01 108.01 104.93 105.99 1,886,907 -1.18(-1.10%)
Aug 27, 2020 103.98 108.67 103.96 107.17 1,688,074 +3.33(+3.21%)
Aug 26, 2020 104.93 104.93 103.73 103.84 1,312,158 -1.90(-1.80%)
Aug 25, 2020 106.34 106.48 104.95 105.74 1,483,235 +0.66(+0.63%)
Aug 24, 2020 102.59 105.14 101.99 105.08 1,489,175 +2.81(+2.75%)
Aug 21, 2020 102.47 103.27 101.98 102.28 1,183,732 -0.64(-0.62%)
Aug 20, 2020 102.43 103.75 102.31 102.92 978,760 -0.61(-0.59%)
Aug 19, 2020 105.41 106.12 103.14 103.53 1,312,901 -1.58(-1.51%)
Aug 18, 2020 106.29 106.32 104.95 105.11 840,299 -0.90(-0.85%)
Aug 17, 2020 108.00 108.00 105.10 106.01 1,025,639 -2.46(-2.27%)
Aug 14, 2020 108.39 109.68 107.93 108.47 683,384 -0.61(-0.56%)
Aug 13, 2020 108.17 109.30 107.50 109.08 1,017,209 +0.38(+0.34%)
Aug 12, 2020 111.17 111.17 108.16 108.70 1,251,482 -0.97(-0.88%)
Aug 11, 2020 111.03 112.77 109.40 109.67 1,759,762 +0.73(+0.67%)
Aug 10, 2020 107.92 109.18 106.98 108.94 1,162,847 +1.61(+1.50%)
Aug 07, 2020 103.44 107.54 103.36 107.33 2,255,498 +3.31(+3.18%)
Aug 06, 2020 104.59 105.63 103.66 104.02 1,784,819 -1.23(-1.16%)
Aug 05, 2020 104.59 105.89 104.42 105.25 1,095,634 +1.81(+1.75%)
Aug 04, 2020 103.77 104.32 102.71 103.44 1,568,443 -1.19(-1.14%)
Aug 03, 2020 104.59 105.67 103.10 104.63 1,384,970 -0.02(-0.02%)
Jul 31, 2020 105.39 105.89 102.96 104.64 1,505,633 -1.38(-1.30%)
Jul 30, 2020 104.72 106.73 103.59 106.03 1,239,564 -0.84(-0.79%)
Jul 29, 2020 105.07 107.23 104.54 106.87 1,130,101 +1.67(+1.58%)
Jul 28, 2020 106.45 107.21 105.08 105.20 1,476,414 -1.46(-1.37%)
Jul 27, 2020 107.54 107.77 105.94 106.67 1,366,071 -1.51(-1.39%)
Jul 24, 2020 109.21 110.18 107.50 108.17 1,686,921 -0.30(-0.28%)
Jul 23, 2020 111.28 111.85 107.46 108.48 2,326,006 -3.32(-2.97%)
Jul 22, 2020 109.21 112.08 108.86 111.80 1,440,580 +1.66(+1.51%)
Jul 21, 2020 109.25 111.30 109.04 110.13 1,454,435 +1.51(+1.39%)
Jul 20, 2020 108.73 110.11 108.08 108.62 1,283,883 -0.36(-0.33%)
Jul 17, 2020 110.51 110.51 108.46 108.98 1,423,080 -1.22(-1.11%)
Jul 16, 2020 108.86 112.21 108.66 110.20 1,495,094 +1.24(+1.14%)
Jul 15, 2020 111.01 111.17 107.92 108.96 1,625,938 +0.54(+0.50%)
Jul 14, 2020 104.51 108.81 103.68 108.42 2,503,688 +3.94(+3.77%)
Jul 13, 2020 104.82 106.47 103.22 104.48 1,355,560 +0.37(+0.35%)
Jul 10, 2020 100.82 104.48 100.79 104.11 1,173,891 +3.48(+3.45%)
Jul 09, 2020 103.69 103.69 99.77 100.64 1,647,095 -2.87(-2.77%)
Jul 08, 2020 102.36 104.06 101.97 103.51 1,739,837 +0.64(+0.62%)
Jul 07, 2020 103.89 104.10 102.41 102.87 1,336,794 -1.91(-1.82%)
Jul 06, 2020 105.41 106.44 103.65 104.78 1,453,807 +1.93(+1.88%)
Jul 02, 2020 105.21 106.09 102.60 102.85 1,137,371 -0.04(-0.04%)
Jul 01, 2020 104.22 104.98 102.61 102.89 1,017,415 -1.42(-1.36%)
Jun 30, 2020 102.86 104.71 102.52 104.31 1,601,279 +1.05(+1.02%)
Jun 29, 2020 102.79 103.73 101.41 103.25 1,269,654 +1.74(+1.71%)
Jun 26, 2020 103.58 104.64 101.11 101.52 2,750,596 -3.31(-3.16%)
Jun 25, 2020 102.93 105.02 102.00 104.83 1,325,197 +1.61(+1.56%)
Jun 24, 2020 104.80 104.89 101.88 103.22 3,306,882 -3.05(-2.87%)
Jun 23, 2020 107.80 108.34 106.08 106.26 1,884,957 -0.04(-0.03%)
Jun 22, 2020 105.41 106.79 104.52 106.30 2,150,657 -0.30(-0.28%)
Jun 19, 2020 107.69 107.69 105.40 106.60 5,199,411 +0.47(+0.44%)
Jun 18, 2020 104.14 106.64 103.80 106.14 1,214,848 +1.12(+1.07%)
Jun 17, 2020 106.83 106.83 104.75 105.01 1,452,338 -1.22(-1.15%)
Jun 16, 2020 109.25 109.25 104.42 106.23 1,689,612 +1.19(+1.13%)
Jun 15, 2020 100.14 105.97 98.92 105.04 2,123,791 +1.39(+1.34%)
Jun 12, 2020 104.92 105.68 101.11 103.65 2,061,198 +2.54(+2.52%)
Jun 11, 2020 106.47 107.36 100.94 101.11 3,871,979 -9.54(-8.62%)
Jun 10, 2020 113.18 114.01 110.64 110.64 3,692,850 -4.06(-3.54%)
Jun 09, 2020 113.67 116.14 113.33 114.70 3,143,827 -1.58(-1.36%)
Jun 08, 2020 113.56 116.41 113.22 116.29 3,486,733 +3.31(+2.93%)
Jun 05, 2020 110.17 113.82 109.18 112.98 3,444,829 +5.78(+5.39%)
Jun 04, 2020 103.55 107.21 102.61 107.20 1,866,078 +3.21(+3.08%)
Jun 03, 2020 102.69 104.48 102.22 104.00 1,952,861 +3.15(+3.13%)
Jun 02, 2020 100.00 101.26 98.62 100.84 1,976,636 +1.68(+1.70%)
Jun 01, 2020 97.02 99.30 95.77 99.16 1,900,631 +1.97(+2.03%)
May 29, 2020 96.60 98.78 96.00 97.19 3,273,116 -0.55(-0.57%)
May 28, 2020 98.56 98.81 96.83 97.74 2,232,760 +0.70(+0.72%)
May 27, 2020 97.19 97.54 95.42 97.05 1,913,262 +3.14(+3.35%)
May 26, 2020 94.23 95.00 93.33 93.90 3,126,668 +2.96(+3.26%)
May 22, 2020 90.20 91.05 89.21 90.94 1,877,176 +0.84(+0.94%)
May 21, 2020 86.31 91.58 86.24 90.10 3,294,990 +3.30(+3.80%)
May 20, 2020 85.93 87.35 85.19 86.80 2,020,524 +2.06(+2.43%)
May 19, 2020 86.12 86.37 84.43 84.73 1,759,693 -1.84(-2.13%)
May 18, 2020 85.39 87.31 84.94 86.58 1,877,945 +4.53(+5.53%)
May 15, 2020 81.06 82.15 79.70 82.05 3,690,291 +0.08(+0.10%)
May 14, 2020 80.13 82.64 77.31 81.96 2,918,324 +0.33(+0.40%)
May 13, 2020 84.37 84.58 81.34 81.64 2,161,802 -3.72(-4.36%)
May 12, 2020 86.95 87.88 85.30 85.36 2,105,498 -1.41(-1.62%)
May 11, 2020 87.79 87.86 85.82 86.77 1,118,515 -1.66(-1.88%)
May 08, 2020 88.58 88.69 86.77 88.43 1,238,425 +1.40(+1.61%)
May 07, 2020 85.58 88.94 85.58 87.03 1,467,380 +2.28(+2.69%)
May 06, 2020 88.69 88.87 84.69 84.75 1,441,230 -3.23(-3.68%)
May 05, 2020 88.69 90.51 87.91 87.99 1,979,884 -0.05(-0.06%)
May 04, 2020 86.51 88.18 84.90 88.04 1,824,629 +0.78(+0.90%)
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.