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 31, 2021 106.44 106.89 104.79 104.88 2,313,148 -2.02(-1.89%)
Mar 30, 2021 107.26 107.76 106.60 106.90 1,678,032 +0.28(+0.27%)
Mar 29, 2021 105.93 107.04 105.63 106.62 2,901,043 +0.70(+0.66%)
Mar 26, 2021 104.93 106.02 104.59 105.91 1,598,793 +1.20(+1.15%)
Mar 25, 2021 103.78 104.77 103.01 104.71 1,709,786 +1.70(+1.65%)
Mar 24, 2021 102.66 103.67 102.39 103.01 2,906,107 +0.90(+0.89%)
Mar 23, 2021 102.03 103.00 101.75 102.11 1,973,874 -0.35(-0.34%)
Mar 22, 2021 102.37 103.02 101.44 102.45 2,973,613 -0.91(-0.88%)
Mar 19, 2021 105.27 105.76 103.17 103.37 9,592,759 -2.56(-2.41%)
Mar 18, 2021 106.34 107.53 105.46 105.92 3,342,844 +0.18(+0.17%)
Mar 17, 2021 106.36 106.36 104.62 105.74 2,388,005 +0.00(+0.00%)
Mar 16, 2021 106.43 106.81 105.01 105.74 4,117,543 -1.31(-1.22%)
Mar 15, 2021 105.59 107.07 105.52 107.05 2,311,880 +1.40(+1.32%)
Mar 12, 2021 104.97 105.72 104.65 105.65 1,860,621 +1.81(+1.74%)
Mar 11, 2021 103.13 104.90 102.95 103.84 2,552,647 +0.05(+0.04%)
Mar 10, 2021 101.76 103.83 101.23 103.80 3,518,977 +1.94(+1.90%)
Mar 09, 2021 102.53 102.98 101.36 101.86 2,489,808 -1.54(-1.49%)
Mar 08, 2021 102.89 106.51 102.36 103.40 3,255,158 +1.52(+1.49%)
Mar 05, 2021 100.78 102.54 99.94 101.89 2,364,447 +2.07(+2.08%)
Mar 04, 2021 101.80 102.62 98.53 99.82 2,454,320 -1.74(-1.72%)
Mar 03, 2021 100.35 102.86 99.97 101.56 2,241,170 +1.44(+1.44%)
Mar 02, 2021 99.51 100.85 98.78 100.12 1,475,829 +0.70(+0.70%)
Mar 01, 2021 97.54 100.23 97.40 99.42 2,017,101 +2.83(+2.93%)
Feb 26, 2021 98.35 98.88 96.57 96.59 3,085,347 -2.02(-2.05%)
Feb 25, 2021 98.77 100.03 98.58 98.61 2,082,123 +0.43(+0.43%)
Feb 24, 2021 97.55 99.08 97.45 98.19 1,742,359 +0.32(+0.32%)
Feb 23, 2021 96.39 98.35 95.45 97.87 2,786,147 +2.45(+2.56%)
Feb 22, 2021 93.57 96.28 92.94 95.42 2,447,614 +1.69(+1.80%)
Feb 19, 2021 95.32 95.32 93.60 93.74 2,841,229 -1.48(-1.55%)
Feb 18, 2021 94.86 95.60 94.37 95.22 1,866,138 +0.20(+0.21%)
Feb 17, 2021 93.27 95.22 92.92 95.02 2,508,776 +1.50(+1.60%)
Feb 16, 2021 95.14 95.14 93.41 93.52 2,301,141 -1.11(-1.17%)
Feb 12, 2021 94.35 95.25 93.81 94.63 1,327,415 -0.05(-0.05%)
Feb 11, 2021 95.14 95.70 93.65 94.67 2,229,197 -1.01(-1.06%)
Feb 10, 2021 97.50 97.73 95.48 95.69 2,073,896 -2.07(-2.11%)
Feb 09, 2021 97.39 98.31 97.20 97.75 1,162,820 +0.45(+0.47%)
Feb 08, 2021 96.95 97.37 96.00 97.30 2,107,013 +0.42(+0.43%)
Feb 05, 2021 97.02 97.75 96.51 96.88 1,923,251 -0.19(-0.20%)
Feb 04, 2021 98.64 99.36 96.11 97.07 3,053,636 -1.69(-1.72%)
Feb 03, 2021 99.57 100.44 98.23 98.77 1,876,912 -1.62(-1.62%)
Feb 02, 2021 99.97 101.27 99.27 100.39 2,270,246 +1.88(+1.91%)
Feb 01, 2021 96.99 98.82 96.91 98.50 1,707,837 +1.39(+1.43%)
Jan 29, 2021 98.37 98.97 96.97 97.12 2,366,569 -1.92(-1.94%)
Jan 28, 2021 99.89 100.92 98.68 99.04 3,025,221 -1.10(-1.10%)
Jan 27, 2021 98.59 102.30 98.35 100.14 3,086,934 +0.90(+0.90%)
Jan 26, 2021 100.60 100.95 98.91 99.24 1,190,167 -1.30(-1.29%)
Jan 25, 2021 99.72 101.38 99.56 100.53 1,240,577 +0.47(+0.47%)
Jan 22, 2021 99.85 100.54 99.22 100.06 1,366,924 -0.26(-0.26%)
Jan 21, 2021 101.05 101.39 100.32 100.33 1,771,458 -0.25(-0.25%)
Jan 20, 2021 99.77 101.22 99.47 100.58 2,199,903 +0.66(+0.66%)
Jan 19, 2021 98.40 100.13 98.18 99.92 1,385,183 +1.69(+1.73%)
Jan 15, 2021 98.50 99.10 97.88 98.22 2,347,035 -0.60(-0.61%)
Jan 14, 2021 98.76 99.26 98.03 98.82 1,580,840 +0.16(+0.17%)
Jan 13, 2021 99.09 99.85 98.01 98.66 2,233,100 -0.82(-0.82%)
Jan 12, 2021 99.29 100.14 98.91 99.47 1,345,555 +0.57(+0.58%)
Jan 11, 2021 98.89 99.84 98.69 98.90 1,424,164 -0.72(-0.73%)
Jan 08, 2021 100.14 100.25 98.50 99.63 1,391,534 -0.11(-0.11%)
Jan 07, 2021 99.92 100.50 99.35 99.74 1,705,360 +0.07(+0.07%)
Jan 06, 2021 97.75 100.64 97.51 99.66 2,400,154 +2.50(+2.57%)
Jan 05, 2021 98.18 98.18 96.57 97.16 2,266,759 -0.77(-0.79%)
Jan 04, 2021 99.58 99.90 97.12 97.93 2,344,699 -1.68(-1.68%)
Dec 31, 2020 99.61 99.61 99.61 1,122,566 +1.61(+1.65%)
Dec 30, 2020 97.96 98.41 97.65 98.00 1,122,566 +0.57(+0.59%)
Dec 29, 2020 97.62 98.15 97.26 97.43 1,551,643 +0.05(+0.05%)
Dec 28, 2020 97.88 98.74 97.32 97.38 1,247,099 +0.25(+0.26%)
Dec 24, 2020 96.22 97.33 95.98 97.13 561,624 +1.09(+1.13%)
Dec 23, 2020 96.44 97.45 96.00 96.04 1,195,496 -0.18(-0.19%)
Dec 22, 2020 96.56 97.19 96.05 96.22 1,670,366 +0.02(+0.02%)
Dec 21, 2020 97.50 97.51 94.66 96.20 2,361,880 -1.11(-1.15%)
Dec 18, 2020 96.95 97.95 96.32 97.32 5,823,500 +0.76(+0.79%)
Dec 17, 2020 96.53 97.00 95.91 96.56 2,009,635 +0.13(+0.13%)
Dec 16, 2020 96.40 97.40 96.09 96.43 2,012,580 +0.45(+0.47%)
Dec 15, 2020 95.36 96.56 94.94 95.98 1,550,348 +0.95(+1.00%)
Dec 14, 2020 95.51 96.05 94.78 95.03 2,179,920 +0.40(+0.42%)
Dec 11, 2020 94.70 95.73 94.07 94.63 1,834,190 -0.90(-0.94%)
Dec 10, 2020 95.06 95.80 94.53 95.52 2,450,784 +0.21(+0.22%)
Dec 09, 2020 95.48 95.92 94.99 95.31 1,560,323 -0.24(-0.25%)
Dec 08, 2020 93.00 95.80 92.82 95.55 1,741,594 +1.85(+1.97%)
Dec 07, 2020 93.96 94.60 93.07 93.70 1,643,091 -0.86(-0.91%)
Dec 04, 2020 94.42 95.03 93.98 94.56 1,372,773 +0.48(+0.51%)
Dec 03, 2020 93.41 94.51 93.06 94.08 1,584,373 +0.14(+0.14%)
Dec 02, 2020 94.29 95.36 93.29 93.95 1,887,594 -0.55(-0.58%)
Dec 01, 2020 93.79 95.00 93.58 94.50 2,537,134 +1.76(+1.90%)
Nov 30, 2020 93.58 94.13 92.56 92.74 3,235,498 -1.62(-1.72%)
Nov 27, 2020 93.55 94.50 93.17 94.36 1,180,194 +0.66(+0.71%)
Nov 25, 2020 93.89 94.00 92.62 93.70 2,164,043 -0.84(-0.89%)
Nov 24, 2020 92.44 94.85 91.37 94.54 2,914,359 +3.22(+3.52%)
Nov 23, 2020 91.22 91.41 90.15 91.32 2,083,485 +1.02(+1.13%)
Nov 20, 2020 90.46 91.70 90.07 90.30 2,016,608 -0.17(-0.19%)
Nov 19, 2020 89.42 90.87 88.47 90.47 2,391,463 +0.27(+0.30%)
Nov 18, 2020 89.74 91.95 88.83 90.20 2,793,173 +0.63(+0.70%)
Nov 17, 2020 88.39 89.91 87.48 89.57 1,948,502 +1.18(+1.34%)
Nov 16, 2020 88.78 89.09 87.51 88.39 2,244,310 +1.22(+1.40%)
Nov 13, 2020 85.81 87.55 85.81 87.18 1,852,754 +1.71(+2.00%)
Nov 12, 2020 84.88 86.09 84.69 85.46 1,991,250 +0.40(+0.47%)
Nov 11, 2020 85.73 85.95 84.72 85.07 1,858,215 -0.06(-0.07%)
Nov 10, 2020 85.45 85.55 83.89 85.13 2,892,864 +0.50(+0.59%)
Nov 09, 2020 87.06 87.43 82.16 84.63 4,374,417 +2.47(+3.01%)
Nov 06, 2020 82.34 83.36 81.51 82.16 1,672,260 +0.67(+0.82%)
Nov 05, 2020 84.07 84.86 81.19 81.50 3,039,857 -1.47(-1.77%)
Nov 04, 2020 82.54 84.82 81.67 82.97 2,383,684 -0.79(-0.95%)
Nov 03, 2020 83.29 85.02 83.19 83.76 1,913,165 +1.82(+2.22%)
Nov 02, 2020 81.16 82.24 80.33 81.94 2,132,599 +1.94(+2.42%)
Oct 30, 2020 79.58 80.59 79.05 80.00 1,992,867 +0.14(+0.18%)
Oct 29, 2020 78.82 80.61 77.98 79.86 1,834,707 +0.53(+0.67%)
Oct 28, 2020 79.10 80.18 78.72 79.32 2,907,079 -0.94(-1.17%)
Oct 27, 2020 81.65 81.92 80.23 80.26 1,996,816 -1.60(-1.96%)
Oct 26, 2020 81.64 81.93 80.70 81.87 1,844,546 -0.39(-0.47%)
Oct 23, 2020 83.40 83.52 81.95 82.25 1,293,744 -0.40(-0.48%)
Oct 22, 2020 81.89 82.89 81.23 82.65 1,641,752 +0.84(+1.02%)
Oct 21, 2020 81.96 82.81 81.40 81.81 2,755,530 -0.29(-0.35%)
Oct 20, 2020 83.16 83.41 81.96 82.10 1,798,871 -0.31(-0.37%)
Oct 19, 2020 83.04 83.92 82.07 82.41 1,471,957 -1.05(-1.25%)
Oct 16, 2020 82.77 84.07 82.77 83.45 3,905,971 +0.78(+0.95%)
Oct 15, 2020 81.16 83.17 81.04 82.67 2,010,151 +0.39(+0.47%)
Oct 14, 2020 82.82 83.92 82.25 82.28 2,789,316 -0.46(-0.56%)
Oct 13, 2020 84.75 85.33 82.36 82.74 2,788,647 -2.23(-2.62%)
Oct 12, 2020 83.93 85.49 83.74 84.97 1,693,532 +1.26(+1.51%)
Oct 09, 2020 84.63 84.71 83.62 83.71 1,665,493 -0.65(-0.77%)
Oct 08, 2020 84.37 85.55 84.07 84.35 1,578,525 +0.26(+0.31%)
Oct 07, 2020 84.19 85.49 83.86 84.09 1,728,454 +0.58(+0.69%)
Oct 06, 2020 84.72 85.48 83.17 83.52 2,400,498 -0.93(-1.10%)
Oct 05, 2020 84.56 85.59 83.96 84.44 1,666,043 +0.59(+0.71%)
Oct 02, 2020 82.34 85.06 82.19 83.85 1,518,834 +0.69(+0.82%)
Oct 01, 2020 85.72 85.77 82.62 83.16 2,953,639 -1.69(-2.00%)
Sep 30, 2020 84.33 85.35 84.12 84.86 2,319,329 +0.63(+0.75%)
Sep 29, 2020 83.69 84.54 83.19 84.23 2,666,065 +0.20(+0.24%)
Sep 28, 2020 83.21 84.85 82.83 84.03 1,536,542 +1.75(+2.13%)
Sep 25, 2020 80.29 82.57 80.15 82.28 2,305,043 +1.17(+1.44%)
Sep 24, 2020 80.84 82.20 80.03 81.11 2,153,638 +0.32(+0.40%)
Sep 23, 2020 83.16 83.89 80.74 80.78 2,016,630 -2.45(-2.95%)
Sep 22, 2020 83.58 84.73 82.58 83.24 2,324,495 +0.28(+0.34%)
Sep 21, 2020 81.16 83.44 80.87 82.96 2,894,261 +0.68(+0.82%)
Sep 18, 2020 83.42 83.81 81.95 82.28 2,828,110 -1.37(-1.64%)
Sep 17, 2020 85.63 85.83 83.16 83.65 1,707,821 -2.80(-3.24%)
Sep 16, 2020 85.77 87.94 85.58 86.45 1,993,990 +0.96(+1.13%)
Sep 15, 2020 86.18 87.06 84.72 85.49 2,675,250 -0.10(-0.12%)
Sep 14, 2020 85.09 86.15 84.98 85.59 1,632,328 +1.02(+1.20%)
Sep 11, 2020 83.66 84.86 83.36 84.57 1,429,087 +1.08(+1.30%)
Sep 10, 2020 83.93 84.81 83.45 83.49 2,053,254 +0.07(+0.09%)
Sep 09, 2020 82.87 84.45 82.58 83.42 1,979,672 +1.16(+1.41%)
Sep 08, 2020 84.48 84.54 82.09 82.25 2,138,394 -2.31(-2.73%)
Sep 04, 2020 85.30 85.79 83.51 84.56 2,099,477 +0.42(+0.50%)
Sep 03, 2020 85.81 87.79 83.41 84.14 2,243,256 -1.13(-1.32%)
Sep 02, 2020 83.59 85.71 83.06 85.26 3,415,812 +1.47(+1.75%)
Sep 01, 2020 83.74 84.40 83.18 83.80 2,097,217 -0.04(-0.04%)
Aug 31, 2020 84.98 85.00 83.25 83.83 1,743,309 -1.17(-1.38%)
Aug 28, 2020 85.54 85.54 84.42 85.00 3,301,588 +0.15(+0.18%)
Aug 27, 2020 83.84 85.74 83.70 84.85 2,581,452 +1.50(+1.80%)
Aug 26, 2020 83.69 84.31 83.04 83.35 1,884,615 -0.68(-0.81%)
Aug 25, 2020 85.45 85.63 83.89 84.03 1,854,627 -1.10(-1.29%)
Aug 24, 2020 84.95 85.25 83.42 85.14 2,677,680 +0.46(+0.54%)
Aug 21, 2020 85.58 85.92 84.27 84.68 1,479,834 -0.78(-0.91%)
Aug 20, 2020 83.92 86.10 83.80 85.46 1,806,356 +0.97(+1.15%)
Aug 19, 2020 85.13 85.92 84.13 84.49 1,313,812 -0.36(-0.42%)
Aug 18, 2020 85.33 85.74 84.69 84.85 1,525,422 -0.49(-0.58%)
Aug 17, 2020 86.32 86.62 85.24 85.34 1,603,632 -0.80(-0.93%)
Aug 14, 2020 85.72 86.67 85.29 86.14 1,764,487 -0.13(-0.15%)
Aug 13, 2020 85.60 86.85 85.19 86.27 1,192,408 +0.03(+0.03%)
Aug 12, 2020 88.00 88.35 85.90 86.24 1,567,365 -0.54(-0.62%)
Aug 11, 2020 88.47 88.87 86.54 86.78 1,536,133 -0.38(-0.43%)
Aug 10, 2020 87.02 87.47 86.59 87.15 1,408,644 +0.30(+0.35%)
Aug 07, 2020 84.29 86.91 84.29 86.85 1,304,758 +2.18(+2.57%)
Aug 06, 2020 84.64 85.90 84.43 84.67 1,457,239 -0.25(-0.30%)
Aug 05, 2020 88.00 90.12 84.14 84.92 3,904,210 -1.33(-1.54%)
Aug 04, 2020 86.55 87.49 85.89 86.25 2,726,316 +0.04(+0.05%)
Aug 03, 2020 84.72 87.14 84.24 86.20 2,212,412 +1.61(+1.91%)
Jul 31, 2020 82.49 84.71 82.31 84.59 2,314,822 +2.07(+2.51%)
Jul 30, 2020 82.90 83.50 82.38 82.52 1,910,927 -1.72(-2.04%)
Jul 29, 2020 82.73 84.59 82.67 84.24 1,840,950 +1.55(+1.87%)
Jul 28, 2020 83.08 83.40 82.41 82.69 1,242,827 -0.39(-0.46%)
Jul 27, 2020 84.23 84.38 82.15 83.08 1,824,495 -1.49(-1.76%)
Jul 24, 2020 84.93 85.56 83.25 84.56 2,072,349 -0.28(-0.33%)
Jul 23, 2020 83.65 85.50 83.65 84.84 3,598,952 +1.03(+1.23%)
Jul 22, 2020 81.88 84.03 81.85 83.81 1,926,361 +1.49(+1.81%)
Jul 21, 2020 81.94 83.28 81.80 82.32 1,923,422 +0.83(+1.02%)
Jul 20, 2020 81.79 82.65 81.39 81.49 1,978,874 -0.66(-0.81%)
Jul 17, 2020 82.47 82.52 80.80 82.15 3,653,726 +0.05(+0.07%)
Jul 16, 2020 80.45 83.36 80.34 82.10 2,324,913 +1.33(+1.64%)
Jul 15, 2020 82.39 82.39 80.07 80.77 2,768,170 +0.36(+0.45%)
Jul 14, 2020 79.31 81.03 79.13 80.41 2,758,538 +1.10(+1.39%)
Jul 13, 2020 79.11 80.24 77.40 79.31 3,175,573 +1.37(+1.76%)
Jul 10, 2020 77.29 78.44 76.79 77.94 3,116,669 +1.03(+1.34%)
Jul 09, 2020 79.37 79.57 76.15 76.91 3,588,729 -3.00(-3.76%)
Jul 08, 2020 79.93 81.51 78.59 79.91 5,650,841 -3.12(-3.76%)
Jul 07, 2020 85.19 85.33 82.83 83.03 1,464,525 -2.68(-3.13%)
Jul 06, 2020 85.88 86.77 85.22 85.71 1,619,571 +1.39(+1.65%)
Jul 02, 2020 86.99 87.16 84.12 84.32 2,166,191 -1.29(-1.51%)
Jul 01, 2020 86.69 87.31 85.47 85.61 1,797,607 -1.31(-1.51%)
Jun 30, 2020 85.63 87.54 85.50 86.92 2,052,910 +1.39(+1.62%)
Jun 29, 2020 85.64 85.93 84.76 85.53 1,408,370 +0.77(+0.91%)
Jun 26, 2020 84.69 85.76 83.98 84.76 2,698,338 -1.12(-1.30%)
Jun 25, 2020 83.68 85.93 83.57 85.88 1,843,841 +2.58(+3.10%)
Jun 24, 2020 85.85 85.94 83.24 83.30 3,061,592 -3.32(-3.84%)
Jun 23, 2020 88.65 88.97 86.52 86.62 1,866,060 -0.45(-0.51%)
Jun 22, 2020 87.73 88.35 86.88 87.07 1,635,051 -1.41(-1.59%)
Jun 19, 2020 90.51 90.51 87.39 88.48 4,053,756 -0.02(-0.02%)
Jun 18, 2020 87.34 88.73 86.57 88.50 1,492,005 +0.72(+0.82%)
Jun 17, 2020 88.84 89.30 87.56 87.78 1,748,395 -1.05(-1.18%)
Jun 16, 2020 90.18 90.59 87.12 88.83 2,064,490 +1.16(+1.32%)
Jun 15, 2020 83.43 88.19 83.08 87.67 2,286,330 +1.91(+2.23%)
Jun 12, 2020 87.23 87.38 83.58 85.76 2,453,522 +0.82(+0.96%)
Jun 11, 2020 89.38 89.82 84.94 84.95 2,561,349 -6.44(-7.05%)
Jun 10, 2020 92.29 93.20 91.13 91.39 2,245,917 -1.10(-1.19%)
Jun 09, 2020 94.47 94.89 92.14 92.49 1,846,607 -3.39(-3.53%)
Jun 08, 2020 94.68 95.96 93.89 95.88 2,499,711 +1.36(+1.44%)
Jun 05, 2020 95.40 95.53 92.18 94.52 2,581,398 +3.24(+3.54%)
Jun 04, 2020 89.53 91.49 88.95 91.28 2,209,651 +1.30(+1.44%)
Jun 03, 2020 89.84 90.43 89.36 89.99 1,867,027 +1.26(+1.42%)
Jun 02, 2020 89.08 89.36 88.13 88.72 1,769,784 -0.06(-0.07%)
Jun 01, 2020 88.15 89.25 87.80 88.78 1,786,555 +1.13(+1.29%)
May 29, 2020 87.55 87.85 86.12 87.66 2,357,113 -0.40(-0.46%)
May 28, 2020 88.35 89.00 86.86 88.06 2,156,577 +0.96(+1.10%)
May 27, 2020 85.92 87.12 84.25 87.10 3,042,571 +3.28(+3.91%)
May 26, 2020 87.25 87.45 83.66 83.82 3,093,264 -0.69(-0.81%)
May 22, 2020 84.16 84.72 82.61 84.51 1,694,513 +0.61(+0.73%)
May 21, 2020 85.99 86.30 82.06 83.89 3,335,080 -2.55(-2.95%)
May 20, 2020 87.85 88.18 86.23 86.44 2,678,089 -0.25(-0.29%)
May 19, 2020 87.67 88.58 86.65 86.69 1,324,477 -1.58(-1.79%)
May 18, 2020 87.60 89.15 87.39 88.27 1,808,540 +3.26(+3.84%)
May 15, 2020 82.96 85.21 82.04 85.01 2,737,342 +1.30(+1.55%)
May 14, 2020 81.26 83.91 79.77 83.70 1,896,675 +1.64(+2.00%)
May 13, 2020 86.39 86.80 81.50 82.06 3,139,726 -4.88(-5.61%)
May 12, 2020 90.97 91.40 86.92 86.94 1,833,539 -3.82(-4.21%)
May 11, 2020 89.01 91.28 88.04 90.76 2,332,838 +0.94(+1.04%)
May 08, 2020 91.44 91.62 89.69 89.83 2,488,248 -0.05(-0.06%)
May 07, 2020 91.42 92.73 89.27 89.88 2,702,628 -0.56(-0.62%)
May 06, 2020 91.20 92.95 90.04 90.44 2,773,150 -0.60(-0.66%)
May 05, 2020 90.15 92.08 90.15 91.04 2,251,850 +1.61(+1.80%)
May 04, 2020 88.21 89.78 87.48 89.43 1,737,332 +0.53(+0.60%)
May 01, 2020 89.10 89.65 88.14 88.89 2,452,791 -1.76(-1.95%)
Apr 30, 2020 92.35 93.56 90.21 90.66 2,769,422 -3.65(-3.87%)
Apr 29, 2020 93.18 95.11 91.59 94.31 2,985,876 +3.55(+3.91%)
Apr 28, 2020 93.75 95.13 90.62 90.76 2,309,571 -1.11(-1.21%)
Apr 27, 2020 90.74 92.31 90.59 91.88 1,839,898 +1.47(+1.63%)
Apr 24, 2020 89.76 90.68 88.45 90.41 2,020,916 +1.77(+2.00%)
Apr 23, 2020 91.48 92.06 88.61 88.63 1,876,268 -2.26(-2.49%)
Apr 22, 2020 90.80 91.66 89.02 90.90 2,051,819 +1.69(+1.90%)
Apr 21, 2020 88.48 91.15 87.71 89.20 1,943,007 -2.34(-2.56%)
Apr 20, 2020 91.96 93.82 90.45 91.55 2,669,218 -1.96(-2.10%)
Apr 17, 2020 91.80 94.28 89.23 93.51 4,478,084 +4.45(+4.99%)
Apr 16, 2020 87.14 89.34 86.99 89.06 2,433,326 +1.77(+2.03%)
Apr 15, 2020 87.99 89.03 86.87 87.29 2,285,181 -4.01(-4.39%)
Apr 14, 2020 89.22 91.89 88.33 91.30 2,685,891 +3.96(+4.53%)
Apr 13, 2020 90.75 91.13 86.79 87.34 2,497,307 -2.09(-2.33%)
Apr 09, 2020 88.18 91.07 87.16 89.43 3,045,456 +2.75(+3.18%)
Apr 08, 2020 83.81 87.67 81.55 86.67 2,190,194 +4.21(+5.10%)
Apr 07, 2020 86.98 88.74 82.22 82.47 3,004,246 -0.88(-1.06%)
Apr 06, 2020 80.68 84.34 79.00 83.35 2,702,386 +6.74(+8.79%)
Apr 03, 2020 75.83 77.53 74.64 76.61 3,662,693 +0.15(+0.20%)
Apr 02, 2020 76.89 79.97 74.90 76.46 2,894,822 -0.54(-0.71%)
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.