Allstate Corp (NY: ALL )

186.52 -2.92 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 82.54 82.56 81.88 82.32 2,385,709 +0.21(+0.26%)
Mar 28, 2019 82.53 82.95 81.50 82.11 1,578,871 -0.18(-0.22%)
Mar 27, 2019 82.20 82.66 81.87 82.29 1,543,805 +0.04(+0.05%)
Mar 26, 2019 82.23 82.71 81.90 82.25 2,024,595 +0.10(+0.12%)
Mar 25, 2019 82.47 82.86 82.00 82.15 1,586,233 -0.16(-0.19%)
Mar 22, 2019 82.45 82.96 82.06 82.31 1,743,860 -0.37(-0.44%)
Mar 21, 2019 81.29 82.97 80.86 82.68 2,231,117 +1.35(+1.67%)
Mar 20, 2019 82.31 82.43 81.32 81.32 2,909,455 -1.02(-1.24%)
Mar 19, 2019 83.14 83.51 82.13 82.34 1,878,976 -0.71(-0.85%)
Mar 18, 2019 83.24 83.57 82.93 83.05 2,379,904 +0.16(+0.19%)
Mar 15, 2019 81.86 83.21 81.86 82.89 5,066,257 +0.87(+1.05%)
Mar 14, 2019 81.65 82.51 81.64 82.03 2,117,726 +0.26(+0.32%)
Mar 13, 2019 82.41 82.50 81.69 81.77 2,634,156 -0.45(-0.55%)
Mar 12, 2019 82.45 82.82 82.04 82.22 2,413,483 -0.04(-0.04%)
Mar 11, 2019 81.77 82.30 81.63 82.26 2,265,645 +0.71(+0.87%)
Mar 08, 2019 80.91 81.63 80.62 81.55 1,620,181 +0.05(+0.06%)
Mar 07, 2019 81.53 81.98 81.16 81.50 2,229,931 -0.25(-0.31%)
Mar 06, 2019 82.12 82.54 81.57 81.75 1,708,539 -0.41(-0.50%)
Mar 05, 2019 82.55 82.56 81.74 82.16 2,095,526 -0.17(-0.21%)
Mar 04, 2019 83.20 83.47 81.77 82.33 2,254,492 -0.71(-0.85%)
Mar 01, 2019 82.83 83.32 82.43 83.04 1,836,877 +0.55(+0.67%)
Feb 28, 2019 82.25 82.70 81.98 82.49 2,232,168 +0.35(+0.43%)
Feb 27, 2019 81.60 82.40 81.54 82.14 2,004,021 +0.34(+0.42%)
Feb 26, 2019 82.33 82.77 81.77 81.80 2,479,521 -0.70(-0.85%)
Feb 25, 2019 82.59 82.97 82.26 82.51 1,959,723 +0.29(+0.35%)
Feb 22, 2019 82.39 82.54 82.03 82.22 1,576,847 -0.05(-0.06%)
Feb 21, 2019 82.73 82.89 81.93 82.27 1,902,230 -0.37(-0.45%)
Feb 20, 2019 82.38 82.89 81.98 82.64 2,443,506 +0.38(+0.46%)
Feb 19, 2019 81.76 82.58 81.59 82.26 3,381,801 +0.21(+0.25%)
Feb 15, 2019 81.79 82.22 81.70 82.05 1,807,582 +1.00(+1.23%)
Feb 14, 2019 81.34 81.68 80.67 81.05 2,106,996 -0.67(-0.82%)
Feb 13, 2019 81.03 82.50 80.94 81.72 2,775,283 +0.95(+1.17%)
Feb 12, 2019 80.87 81.32 80.71 80.78 2,578,824 +0.33(+0.41%)
Feb 11, 2019 80.69 80.69 79.57 80.44 2,779,835 +0.06(+0.08%)
Feb 08, 2019 79.91 80.44 79.22 80.38 2,849,343 +0.11(+0.14%)
Feb 07, 2019 80.35 81.04 79.45 80.27 5,533,551 -0.20(-0.25%)
Feb 06, 2019 79.02 80.56 78.25 80.47 5,197,330 +3.13(+4.05%)
Feb 05, 2019 77.38 77.52 76.90 77.34 2,377,762 +0.14(+0.18%)
Feb 04, 2019 77.20 77.34 76.73 77.20 2,433,710 -0.02(-0.02%)
Feb 01, 2019 76.77 77.27 76.51 77.22 2,262,612 +0.83(+1.08%)
Jan 31, 2019 75.50 76.55 75.47 76.39 1,978,350 +0.46(+0.61%)
Jan 30, 2019 75.52 76.27 74.88 75.93 2,555,366 +0.49(+0.65%)
Jan 29, 2019 75.12 75.81 75.12 75.45 2,742,023 +0.25(+0.34%)
Jan 28, 2019 74.68 75.24 74.38 75.19 2,524,785 +0.30(+0.39%)
Jan 25, 2019 75.27 75.58 74.72 74.90 1,996,450 -0.09(-0.12%)
Jan 24, 2019 74.62 75.27 74.28 74.99 2,400,039 +0.31(+0.42%)
Jan 23, 2019 74.78 75.18 73.60 74.67 2,075,222 +0.03(+0.03%)
Jan 22, 2019 74.26 75.13 74.20 74.65 4,351,811 +0.14(+0.19%)
Jan 18, 2019 73.84 74.71 73.55 74.51 5,828,778 +0.98(+1.34%)
Jan 17, 2019 73.39 73.81 73.21 73.52 3,997,904 +0.03(+0.04%)
Jan 16, 2019 73.52 74.01 73.21 73.50 3,142,313 +0.27(+0.37%)
Jan 15, 2019 73.17 73.45 72.71 73.23 2,937,554 +0.37(+0.51%)
Jan 14, 2019 72.19 73.02 72.12 72.86 2,148,664 +0.30(+0.42%)
Jan 11, 2019 72.26 72.90 71.81 72.55 2,095,254 -0.08(-0.11%)
Jan 10, 2019 72.27 72.70 71.97 72.63 1,860,971 +0.33(+0.46%)
Jan 09, 2019 72.15 72.86 72.15 72.30 3,807,169 +0.55(+0.76%)
Jan 08, 2019 72.37 72.61 70.97 71.75 3,022,274 -0.01(-0.01%)
Jan 07, 2019 71.39 72.41 71.39 71.76 4,757,078 -0.11(-0.16%)
Jan 04, 2019 70.75 72.03 70.62 71.87 3,521,421 +2.06(+2.95%)
Jan 03, 2019 70.62 70.79 69.73 69.81 3,402,581 -1.17(-1.64%)
Jan 02, 2019 70.80 71.35 70.56 70.98 2,539,706 -0.86(-1.20%)
Dec 31, 2018 71.50 71.99 70.88 71.84 2,041,999 +0.53(+0.74%)
Dec 28, 2018 71.49 72.14 70.97 71.31 2,571,793 +0.20(+0.28%)
Dec 27, 2018 69.38 71.17 68.83 71.11 3,280,163 +0.86(+1.23%)
Dec 26, 2018 67.42 70.37 66.94 70.25 2,820,413 +3.07(+4.57%)
Dec 24, 2018 68.99 69.38 67.10 67.18 1,644,020 -2.24(-3.23%)
Dec 21, 2018 69.39 71.25 68.97 69.42 5,000,614 +0.03(+0.05%)
Dec 20, 2018 70.04 70.53 69.07 69.39 3,772,939 -1.02(-1.44%)
Dec 19, 2018 70.93 72.11 69.90 70.40 3,543,869 -0.46(-0.65%)
Dec 18, 2018 70.70 71.82 70.43 70.86 3,776,668 +1.17(+1.68%)
Dec 17, 2018 68.83 70.67 68.56 69.69 4,490,116 +0.75(+1.08%)
Dec 14, 2018 69.33 69.88 68.63 68.94 2,616,537 -1.12(-1.60%)
Dec 13, 2018 71.45 71.83 69.76 70.06 2,715,468 -1.57(-2.20%)
Dec 12, 2018 72.77 72.98 71.59 71.64 2,164,957 -0.08(-0.11%)
Dec 11, 2018 73.35 73.54 71.21 71.72 2,302,093 -0.69(-0.95%)
Dec 10, 2018 72.14 72.83 70.81 72.40 2,554,983 -0.46(-0.63%)
Dec 07, 2018 73.88 74.80 72.45 72.86 2,900,413 -1.11(-1.50%)
Dec 06, 2018 74.45 74.83 72.46 73.98 3,079,241 -1.14(-1.52%)
Dec 04, 2018 77.17 77.41 74.92 75.12 3,638,054 -2.05(-2.66%)
Dec 03, 2018 77.97 78.25 76.41 77.17 3,371,094 -0.37(-0.48%)
Nov 30, 2018 76.92 77.70 76.46 77.54 3,067,657 +0.62(+0.80%)
Nov 29, 2018 76.85 77.32 76.47 76.92 1,907,479 -0.19(-0.25%)
Nov 28, 2018 75.91 77.12 75.60 77.12 1,750,294 +1.44(+1.90%)
Nov 27, 2018 76.14 76.47 75.05 75.68 1,560,781 -0.80(-1.04%)
Nov 26, 2018 76.48 76.88 75.71 76.48 2,111,447 +0.60(+0.79%)
Nov 23, 2018 75.62 76.71 75.35 75.88 655,908 -0.29(-0.39%)
Nov 21, 2018 76.17 76.17 76.17 0 -0.02(-0.02%)
Nov 20, 2018 76.28 76.54 75.32 76.19 1,916,929 -0.31(-0.41%)
Nov 19, 2018 77.41 77.61 75.67 76.50 2,427,054 -0.91(-1.17%)
Nov 16, 2018 76.93 77.69 76.82 77.41 2,056,289 +0.18(+0.24%)
Nov 15, 2018 75.99 77.24 75.37 77.23 2,346,299 +0.56(+0.73%)
Nov 14, 2018 78.77 78.99 75.97 76.67 2,494,465 -2.37(-3.00%)
Nov 13, 2018 79.12 80.13 78.72 79.04 1,572,578 -0.16(-0.20%)
Nov 12, 2018 80.86 81.13 79.02 79.19 1,565,836 -1.87(-2.30%)
Nov 09, 2018 81.06 81.82 80.67 81.06 1,897,081 +0.02(+0.02%)
Nov 08, 2018 79.72 81.05 79.72 81.04 2,935,815 +1.02(+1.28%)
Nov 07, 2018 79.21 80.06 78.54 80.02 1,983,070 +1.29(+1.64%)
Nov 06, 2018 78.00 78.83 77.78 78.73 1,972,107 +0.55(+0.71%)
Nov 05, 2018 77.53 78.63 77.53 78.18 2,014,868 +0.73(+0.94%)
Nov 02, 2018 78.16 78.70 76.92 77.45 3,165,887 -0.36(-0.47%)
Nov 01, 2018 78.71 79.38 76.61 77.82 5,789,249 -4.97(-6.01%)
Oct 31, 2018 83.24 83.86 82.59 82.79 2,455,712 +0.20(+0.24%)
Oct 30, 2018 81.46 82.77 80.61 82.59 2,332,873 +1.69(+2.08%)
Oct 29, 2018 80.68 82.16 80.19 80.90 2,377,847 +1.05(+1.31%)
Oct 26, 2018 79.82 80.52 78.72 79.86 3,015,697 -0.45(-0.56%)
Oct 25, 2018 80.04 80.67 79.48 80.31 2,143,780 +0.66(+0.83%)
Oct 24, 2018 82.66 82.81 79.54 79.65 2,837,184 -3.44(-4.14%)
Oct 23, 2018 82.38 83.52 82.09 83.09 1,911,070 -0.58(-0.69%)
Oct 22, 2018 84.46 84.70 83.59 83.67 1,557,001 -0.50(-0.60%)
Oct 19, 2018 83.65 84.93 83.25 84.17 2,756,826 +0.61(+0.73%)
Oct 18, 2018 82.87 84.02 82.49 83.56 2,802,826 +0.74(+0.90%)
Oct 17, 2018 82.34 83.37 81.74 82.81 2,009,352 +0.53(+0.64%)
Oct 16, 2018 80.87 82.33 80.83 82.29 3,627,602 +2.03(+2.53%)
Oct 15, 2018 80.56 81.20 80.22 80.25 1,927,385 -0.32(-0.40%)
Oct 12, 2018 81.91 81.91 79.29 80.57 2,150,865 -0.01(-0.01%)
Oct 11, 2018 83.55 83.68 80.52 80.58 2,364,523 -3.20(-3.82%)
Oct 10, 2018 86.02 86.49 83.71 83.78 2,711,038 -3.10(-3.57%)
Oct 09, 2018 86.46 86.97 85.98 86.89 1,434,235 +0.32(+0.37%)
Oct 08, 2018 86.20 86.98 85.89 86.57 1,542,236 +0.43(+0.50%)
Oct 05, 2018 85.96 86.63 85.89 86.14 1,587,684 +0.13(+0.15%)
Oct 04, 2018 85.59 86.48 85.57 86.01 1,238,720 +0.54(+0.63%)
Oct 03, 2018 85.70 86.27 85.31 85.47 1,319,218 -0.03(-0.03%)
Oct 02, 2018 85.31 85.59 85.06 85.50 1,809,618 +0.28(+0.32%)
Oct 01, 2018 85.74 86.02 85.00 85.22 1,917,378 -0.15(-0.17%)
Sep 28, 2018 84.76 85.56 84.55 85.37 1,671,508 +0.48(+0.56%)
Sep 27, 2018 85.42 85.68 84.79 84.89 1,869,804 -0.61(-0.71%)
Sep 26, 2018 86.46 86.66 85.38 85.50 1,670,643 -0.82(-0.95%)
Sep 25, 2018 86.86 87.17 86.24 86.32 1,763,450 -0.50(-0.58%)
Sep 24, 2018 87.85 88.09 86.66 86.82 1,237,460 -1.25(-1.41%)
Sep 21, 2018 88.37 88.50 87.55 88.06 3,411,115 -0.18(-0.21%)
Sep 20, 2018 88.21 88.85 88.00 88.25 1,340,567 +0.29(+0.32%)
Sep 19, 2018 87.21 88.25 87.21 87.96 2,475,100 +0.48(+0.54%)
Sep 18, 2018 86.80 87.68 86.70 87.49 1,610,905 +0.71(+0.82%)
Sep 17, 2018 86.68 86.90 86.45 86.78 2,725,839 +0.29(+0.34%)
Sep 14, 2018 85.67 86.52 85.65 86.48 1,556,004 +0.81(+0.95%)
Sep 13, 2018 85.06 85.72 84.76 85.67 1,778,857 +1.27(+1.51%)
Sep 12, 2018 84.76 84.99 83.96 84.40 1,803,494 -0.50(-0.59%)
Sep 11, 2018 83.94 85.13 82.75 84.90 1,964,727 +0.27(+0.32%)
Sep 10, 2018 85.67 86.00 84.27 84.63 2,672,618 -1.89(-2.18%)
Sep 07, 2018 87.29 87.73 86.48 86.52 1,821,466 -0.93(-1.06%)
Sep 06, 2018 87.62 88.32 86.96 87.44 1,911,569 -0.26(-0.30%)
Sep 05, 2018 87.27 88.17 87.10 87.70 2,214,222 +0.39(+0.45%)
Sep 04, 2018 87.00 87.46 86.74 87.31 2,450,641 +0.33(+0.38%)
Aug 31, 2018 86.98 86.98 86.98 0 +0.47(+0.54%)
Aug 30, 2018 86.66 86.70 86.28 86.52 1,822,114 -0.08(-0.09%)
Aug 29, 2018 86.58 86.99 86.37 86.59 1,849,629 +0.17(+0.20%)
Aug 28, 2018 86.47 87.05 86.24 86.42 2,268,636 -0.03(-0.04%)
Aug 27, 2018 86.24 86.49 86.02 86.46 1,444,735 +0.77(+0.89%)
Aug 24, 2018 85.53 85.97 85.41 85.69 2,182,468 +0.33(+0.38%)
Aug 23, 2018 85.62 85.76 85.00 85.36 1,867,004 -0.31(-0.36%)
Aug 22, 2018 87.05 87.44 85.66 85.67 1,539,701 -1.66(-1.90%)
Aug 21, 2018 86.32 87.60 86.32 87.33 3,165,411 +0.86(+1.00%)
Aug 20, 2018 86.27 86.95 86.16 86.47 1,336,383 +0.36(+0.42%)
Aug 17, 2018 85.79 86.26 85.59 86.11 1,324,231 +0.11(+0.13%)
Aug 16, 2018 85.46 86.24 85.24 86.00 3,485,332 +0.90(+1.06%)
Aug 15, 2018 84.49 85.48 84.49 85.10 1,784,856 +0.40(+0.47%)
Aug 14, 2018 84.42 85.04 84.08 84.70 3,029,746 +0.19(+0.22%)
Aug 13, 2018 84.92 85.30 84.34 84.51 1,926,886 -0.40(-0.48%)
Aug 10, 2018 85.17 85.29 84.59 84.92 1,425,747 -0.73(-0.85%)
Aug 09, 2018 85.14 85.81 84.92 85.65 2,335,207 +0.23(+0.27%)
Aug 08, 2018 84.94 85.56 84.59 85.42 2,015,020 +0.38(+0.45%)
Aug 07, 2018 84.93 85.75 84.67 85.04 2,542,636 +0.32(+0.38%)
Aug 06, 2018 84.49 85.22 84.48 84.72 2,272,063 +0.30(+0.36%)
Aug 03, 2018 83.97 84.43 83.34 84.42 3,114,227 +0.44(+0.52%)
Aug 02, 2018 82.51 84.17 81.64 83.98 3,170,984 +2.49(+3.05%)
Aug 01, 2018 81.92 82.27 81.32 81.49 1,821,054 -0.40(-0.49%)
Jul 31, 2018 81.60 81.94 81.30 81.89 2,106,567 +0.46(+0.56%)
Jul 30, 2018 81.40 82.24 81.14 81.44 1,665,706 -0.04(-0.05%)
Jul 27, 2018 81.85 82.61 81.42 81.48 1,167,893 -0.10(-0.13%)
Jul 26, 2018 81.15 82.29 81.06 81.58 1,944,865 +0.87(+1.08%)
Jul 25, 2018 80.01 80.71 79.86 80.71 1,728,699 +0.45(+0.56%)
Jul 24, 2018 79.57 80.69 79.57 80.27 1,860,055 +0.03(+0.04%)
Jul 23, 2018 80.32 80.38 79.53 80.23 1,906,071 -0.20(-0.25%)
Jul 20, 2018 80.08 80.66 79.72 80.43 2,215,472 +0.00(+0.00%)
Jul 19, 2018 81.97 82.16 80.39 80.43 2,522,157 -2.01(-2.44%)
Jul 18, 2018 81.27 82.50 81.08 82.44 2,436,364 +1.29(+1.59%)
Jul 17, 2018 80.76 81.41 80.50 81.15 2,654,531 +0.69(+0.86%)
Jul 16, 2018 80.18 80.71 79.93 80.46 1,633,337 +0.54(+0.68%)
Jul 13, 2018 80.02 80.16 79.69 79.92 1,383,095 -0.06(-0.08%)
Jul 12, 2018 80.52 80.52 79.43 79.98 1,472,643 +0.06(+0.08%)
Jul 11, 2018 80.17 80.31 79.82 79.92 1,742,763 -0.46(-0.57%)
Jul 10, 2018 80.79 81.07 80.21 80.38 1,869,467 -0.21(-0.26%)
Jul 09, 2018 79.86 80.64 79.53 80.59 1,615,431 +1.24(+1.56%)
Jul 06, 2018 79.08 79.71 78.70 79.35 1,811,536 +0.19(+0.24%)
Jul 05, 2018 79.55 79.58 78.68 79.16 1,073,703 +0.03(+0.04%)
Jul 03, 2018 79.12 79.12 79.12 0 +0.20(+0.25%)
Jul 02, 2018 78.38 79.04 78.28 78.92 2,078,228 +0.34(+0.44%)
Jun 29, 2018 78.81 79.45 78.45 78.58 2,003,434 -0.07(-0.09%)
Jun 28, 2018 77.71 78.96 77.67 78.65 2,157,557 +0.90(+1.15%)
Jun 27, 2018 79.29 79.54 77.67 77.75 3,194,514 -1.64(-2.07%)
Jun 26, 2018 79.08 79.78 78.79 79.40 2,570,128 +0.51(+0.64%)
Jun 25, 2018 79.37 79.84 78.35 78.89 2,992,402 -0.53(-0.66%)
Jun 22, 2018 79.84 80.06 79.29 79.41 3,005,040 +0.01(+0.01%)
Jun 21, 2018 79.22 79.95 78.75 79.41 2,710,261 +0.04(+0.05%)
Jun 20, 2018 80.50 80.78 79.22 79.36 1,700,521 -1.12(-1.39%)
Jun 19, 2018 79.47 80.68 79.47 80.48 2,060,077 +0.42(+0.53%)
Jun 18, 2018 80.09 80.21 79.64 80.06 2,260,722 -0.71(-0.87%)
Jun 15, 2018 80.82 79.90 80.77 4,690,781 +0.87(+1.09%)
Jun 14, 2018 80.58 80.69 79.55 79.90 2,475,231 -0.40(-0.50%)
Jun 13, 2018 80.59 81.72 80.28 80.30 2,525,443 -0.20(-0.25%)
Jun 12, 2018 80.99 81.54 80.02 80.50 2,426,808 -0.10(-0.13%)
Jun 11, 2018 80.60 80.92 80.41 80.60 1,499,434 -0.08(-0.10%)
Jun 08, 2018 80.40 80.87 80.24 80.68 1,715,329 +0.44(+0.55%)
Jun 07, 2018 80.20 80.36 79.45 80.24 2,361,014 +0.16(+0.20%)
Jun 06, 2018 80.08 4,913,447 -0.59(-0.74%)
Jun 05, 2018 81.08 81.23 80.30 80.67 2,531,983 -0.47(-0.58%)
Jun 04, 2018 81.12 81.26 80.81 81.14 1,197,992 +0.34(+0.42%)
Jun 01, 2018 81.14 81.27 80.44 80.81 2,115,538 +0.33(+0.41%)
May 31, 2018 81.17 81.17 80.25 80.48 2,235,601 -0.77(-0.94%)
May 30, 2018 81.27 81.93 80.84 81.25 2,447,442 +0.51(+0.63%)
May 29, 2018 81.09 81.39 80.24 80.74 2,744,266 -1.04(-1.27%)
May 25, 2018 81.78 81.78 81.78 0 -0.06(-0.07%)
May 24, 2018 81.87 82.01 81.13 81.84 1,316,426 -0.06(-0.07%)
May 23, 2018 81.84 82.12 81.46 81.90 1,690,673 -0.25(-0.30%)
May 22, 2018 81.91 82.70 81.68 82.15 1,130,102 +0.23(+0.28%)
May 21, 2018 81.61 82.19 81.20 81.91 1,290,344 +0.59(+0.73%)
May 18, 2018 81.54 81.69 81.05 81.32 2,164,053 -0.07(-0.08%)
May 17, 2018 81.79 81.85 81.25 81.39 2,692,595 -0.53(-0.65%)
May 16, 2018 82.11 82.56 81.56 81.92 1,730,439 -0.21(-0.25%)
May 15, 2018 81.83 82.48 81.59 82.13 2,218,001 +0.34(+0.42%)
May 14, 2018 82.68 82.92 81.64 81.79 2,319,626 -0.79(-0.95%)
May 11, 2018 82.44 83.77 82.30 82.57 2,112,904 +0.24(+0.29%)
May 10, 2018 82.72 82.74 82.08 82.33 1,799,467 -0.27(-0.32%)
May 09, 2018 81.81 82.64 81.63 82.60 2,755,143 +0.60(+0.73%)
May 08, 2018 81.79 82.25 81.53 82.00 2,558,464 +0.56(+0.68%)
May 07, 2018 81.02 81.83 80.45 81.44 2,019,187 +0.46(+0.57%)
May 04, 2018 80.02 81.50 79.56 80.98 1,963,030 +0.40(+0.50%)
May 03, 2018 80.05 80.97 78.63 80.58 3,146,326 -0.01(-0.01%)
May 02, 2018 83.79 83.94 79.11 80.59 5,764,572 -3.55(-4.22%)
May 01, 2018 83.62 84.13 82.77 84.13 1,805,896 +0.33(+0.39%)
Apr 30, 2018 84.56 84.90 83.81 83.81 1,774,090 -0.32(-0.38%)
Apr 27, 2018 83.49 84.30 83.48 84.12 1,508,950 +0.57(+0.68%)
Apr 26, 2018 83.66 83.82 82.92 83.56 1,296,606 +0.03(+0.04%)
Apr 25, 2018 83.49 83.93 82.60 83.52 2,391,368 +0.09(+0.10%)
Apr 24, 2018 84.42 84.99 82.99 83.44 2,279,172 -1.05(-1.24%)
Apr 23, 2018 84.66 84.73 83.80 84.48 1,783,974 +0.26(+0.31%)
Apr 20, 2018 84.27 85.04 83.76 84.23 1,800,624 +0.28(+0.34%)
Apr 19, 2018 84.12 84.86 83.58 83.94 2,755,582 +0.16(+0.19%)
Apr 18, 2018 83.86 84.03 82.73 83.78 2,521,431 +0.03(+0.04%)
Apr 17, 2018 83.93 84.86 83.55 83.75 2,113,224 +0.19(+0.23%)
Apr 16, 2018 83.17 83.90 82.76 83.56 2,060,978 +1.00(+1.21%)
Apr 13, 2018 83.67 83.70 82.14 82.56 1,967,733 -0.33(-0.40%)
Apr 12, 2018 82.81 83.49 82.65 82.89 1,925,602 +0.47(+0.57%)
Apr 11, 2018 82.54 82.95 82.23 82.42 2,030,217 -0.79(-0.95%)
Apr 10, 2018 82.98 83.62 82.56 83.21 1,523,060 +1.15(+1.40%)
Apr 09, 2018 82.67 83.52 81.77 82.06 1,692,544 -0.10(-0.13%)
Apr 06, 2018 82.58 83.29 81.47 82.16 2,520,795 -1.05(-1.27%)
Apr 05, 2018 83.16 83.77 82.89 83.22 2,015,463 +0.51(+0.62%)
Apr 04, 2018 80.98 82.88 80.77 82.70 2,088,438 +1.21(+1.48%)
Apr 03, 2018 80.11 81.79 79.67 81.49 2,367,877 +1.22(+1.52%)
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.