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

TravelersCompanies (NY: TRV )

213.85 -0.52 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2023 175.33 178.20 175.33 177.24 1,075,894 +0.87(+0.49%)
Apr 27, 2023 173.06 176.80 172.48 176.37 1,615,232 +3.56(+2.06%)
Apr 26, 2023 172.04 174.53 172.04 172.81 1,230,937 -0.69(-0.40%)
Apr 25, 2023 174.06 176.24 173.20 173.50 1,234,937 -1.77(-1.01%)
Apr 24, 2023 175.65 176.48 174.50 175.28 1,037,998 -0.36(-0.21%)
Apr 21, 2023 174.49 176.59 172.79 175.64 1,810,171 +0.24(+0.13%)
Apr 20, 2023 179.34 180.15 174.59 175.40 1,519,452 -3.24(-1.81%)
Apr 19, 2023 178.48 181.33 175.65 178.64 3,132,507 +10.34(+6.15%)
Apr 18, 2023 168.12 168.74 166.78 168.30 2,349,502 +0.70(+0.42%)
Apr 17, 2023 164.87 167.59 164.00 167.59 1,687,875 +2.85(+1.73%)
Apr 14, 2023 169.33 169.33 163.41 164.75 1,539,991 -4.73(-2.79%)
Apr 13, 2023 168.12 169.62 166.25 169.47 1,361,586 -0.63(-0.37%)
Apr 12, 2023 170.12 171.01 168.59 170.10 1,027,945 +0.28(+0.17%)
Apr 11, 2023 169.16 170.46 167.94 169.81 1,097,789 +0.88(+0.52%)
Apr 10, 2023 167.75 169.13 167.48 168.93 845,267 +1.35(+0.81%)
Apr 06, 2023 167.07 168.10 166.66 167.58 804,473 +0.94(+0.56%)
Apr 05, 2023 164.05 166.88 163.53 166.65 1,255,197 +1.64(+1.00%)
Apr 04, 2023 168.88 169.67 163.68 165.00 1,400,008 -3.58(-2.12%)
Apr 03, 2023 167.34 168.97 167.22 168.58 1,308,937 +0.86(+0.51%)
Mar 31, 2023 168.04 168.62 166.33 167.72 1,906,760 +0.58(+0.35%)
Mar 30, 2023 167.04 167.40 165.23 167.14 1,806,331 +0.94(+0.57%)
Mar 29, 2023 164.46 166.28 163.49 166.20 1,617,286 +3.89(+2.40%)
Mar 28, 2023 162.05 163.37 161.32 162.31 1,248,170 -0.46(-0.28%)
Mar 27, 2023 163.68 164.21 161.88 162.77 1,499,021 +1.41(+0.87%)
Mar 24, 2023 159.00 161.80 157.86 161.36 1,226,677 +1.03(+0.64%)
Mar 23, 2023 161.97 163.14 159.72 160.33 1,631,278 -2.71(-1.66%)
Mar 22, 2023 168.00 168.66 162.96 163.04 1,313,162 -5.01(-2.98%)
Mar 21, 2023 167.94 168.85 166.71 168.05 2,026,927 +2.97(+1.80%)
Mar 20, 2023 162.67 165.61 162.18 165.08 2,214,287 +3.60(+2.23%)
Mar 17, 2023 166.49 167.06 160.54 161.48 4,590,724 -7.03(-4.17%)
Mar 16, 2023 163.61 169.18 162.28 168.50 2,313,920 +5.60(+3.44%)
Mar 15, 2023 163.31 164.23 160.20 162.91 2,513,087 -5.16(-3.07%)
Mar 14, 2023 170.67 170.67 166.30 168.06 2,371,451 -0.45(-0.27%)
Mar 13, 2023 169.52 172.85 167.78 168.51 2,670,204 -3.38(-1.97%)
Mar 10, 2023 169.41 174.32 168.86 171.90 2,482,290 +1.72(+1.01%)
Mar 09, 2023 173.40 173.40 169.61 170.18 1,436,386 -2.86(-1.65%)
Mar 08, 2023 175.98 176.34 172.29 173.03 998,356 -2.53(-1.44%)
Mar 07, 2023 178.64 178.82 174.84 175.56 1,007,746 -2.90(-1.62%)
Mar 06, 2023 178.54 179.89 178.18 178.47 1,082,485 -0.23(-0.13%)
Mar 03, 2023 177.89 178.85 175.66 178.70 1,264,453 +0.39(+0.22%)
Mar 02, 2023 178.77 179.08 176.67 178.31 953,145 -0.84(-0.47%)
Mar 01, 2023 179.09 180.00 177.84 179.15 1,141,973 -1.04(-0.58%)
Feb 28, 2023 180.70 181.14 179.77 180.19 1,649,623 -0.21(-0.11%)
Feb 27, 2023 180.81 182.15 179.53 180.39 1,227,935 +0.00(+0.00%)
Feb 24, 2023 179.62 180.91 178.49 180.39 1,326,181 -0.14(-0.08%)
Feb 23, 2023 181.49 182.81 178.20 180.53 1,052,126 -0.63(-0.35%)
Feb 22, 2023 179.87 182.37 178.95 181.16 1,439,824 +0.85(+0.47%)
Feb 21, 2023 180.48 181.40 179.23 180.31 1,440,795 -0.49(-0.27%)
Feb 17, 2023 178.10 181.48 177.65 180.80 1,186,993 +2.62(+1.47%)
Feb 16, 2023 179.45 180.18 177.89 178.18 907,822 -2.10(-1.17%)
Feb 15, 2023 179.30 180.35 178.51 180.29 735,553 +1.06(+0.59%)
Feb 14, 2023 182.82 182.97 178.27 179.22 1,027,068 -3.38(-1.85%)
Feb 13, 2023 181.78 183.09 181.45 182.60 1,090,352 +0.83(+0.45%)
Feb 10, 2023 180.91 182.25 180.69 181.78 1,095,614 +1.35(+0.75%)
Feb 09, 2023 182.88 184.24 179.62 180.42 1,512,444 -1.98(-1.08%)
Feb 08, 2023 183.29 184.84 182.02 182.40 1,293,024 -1.58(-0.86%)
Feb 07, 2023 180.49 184.42 179.89 183.97 1,388,745 +2.94(+1.62%)
Feb 06, 2023 176.85 181.44 176.85 181.03 1,492,460 +3.14(+1.77%)
Feb 03, 2023 177.72 178.56 175.88 177.89 1,378,932 +0.98(+0.56%)
Feb 02, 2023 178.83 179.21 171.96 176.91 2,446,026 -3.39(-1.88%)
Feb 01, 2023 183.96 184.79 178.00 180.29 2,471,891 -5.73(-3.08%)
Jan 31, 2023 183.40 186.07 182.15 186.03 1,048,663 +3.12(+1.71%)
Jan 30, 2023 183.47 184.69 182.12 182.90 1,704,791 -0.83(-0.45%)
Jan 27, 2023 186.48 186.48 182.77 183.73 1,394,547 -3.26(-1.74%)
Jan 26, 2023 185.91 187.32 185.19 186.99 1,697,249 +1.33(+0.72%)
Jan 25, 2023 188.83 189.33 184.31 185.66 2,234,742 -2.44(-1.30%)
Jan 24, 2023 181.06 188.67 180.09 188.10 2,709,875 +6.71(+3.70%)
Jan 23, 2023 180.84 182.35 180.04 181.40 1,612,013 +1.00(+0.56%)
Jan 20, 2023 179.46 180.51 177.18 180.39 1,670,031 +1.26(+0.70%)
Jan 19, 2023 178.49 179.51 177.38 179.14 1,501,589 +0.40(+0.22%)
Jan 18, 2023 179.80 182.35 178.65 178.74 1,798,175 -1.33(-0.74%)
Jan 17, 2023 187.65 187.89 176.53 180.07 3,989,997 -8.68(-4.60%)
Jan 13, 2023 186.28 189.09 185.32 188.75 1,032,780 +1.88(+1.01%)
Jan 12, 2023 186.99 187.62 184.64 186.88 781,880 +0.35(+0.19%)
Jan 11, 2023 186.84 187.31 185.40 186.53 982,573 +0.40(+0.21%)
Jan 10, 2023 185.39 186.37 183.51 186.13 985,332 +2.04(+1.11%)
Jan 09, 2023 187.89 188.43 183.66 184.08 1,141,979 -4.62(-2.45%)
Jan 06, 2023 184.58 189.27 184.50 188.71 1,317,381 +6.15(+3.37%)
Jan 05, 2023 182.07 183.28 180.51 182.55 1,000,144 +0.31(+0.17%)
Jan 04, 2023 182.67 183.98 181.71 182.24 1,043,094 +0.11(+0.06%)
Jan 03, 2023 181.74 182.40 180.31 182.13 1,009,966 -0.36(-0.20%)
Dec 30, 2022 183.97 184.34 181.48 182.50 624,810 -1.90(-1.03%)
Dec 29, 2022 183.45 184.98 182.95 184.39 695,058 +1.28(+0.70%)
Dec 28, 2022 185.87 186.13 183.10 183.12 753,489 -2.29(-1.23%)
Dec 27, 2022 184.88 186.06 183.94 185.41 532,948 +0.97(+0.53%)
Dec 23, 2022 182.64 184.85 181.89 184.43 678,884 +2.22(+1.22%)
Dec 22, 2022 184.03 184.15 180.31 182.21 993,689 -2.16(-1.17%)
Dec 21, 2022 182.51 184.46 182.03 184.37 1,276,163 +3.53(+1.95%)
Dec 20, 2022 179.82 181.75 178.89 180.84 1,078,088 +2.22(+1.24%)
Dec 19, 2022 178.20 180.93 177.64 178.62 953,074 +0.69(+0.39%)
Dec 16, 2022 176.66 178.90 176.32 177.93 3,456,435 -0.75(-0.42%)
Dec 15, 2022 180.58 180.96 178.07 178.68 1,275,689 -2.99(-1.64%)
Dec 14, 2022 182.17 184.24 180.79 181.67 989,926 -0.40(-0.22%)
Dec 13, 2022 184.42 184.42 181.04 182.07 1,494,999 -0.06(-0.03%)
Dec 12, 2022 180.69 182.41 180.11 182.12 1,283,207 +1.42(+0.79%)
Dec 09, 2022 182.64 183.27 180.61 180.70 866,926 -2.01(-1.10%)
Dec 08, 2022 182.87 184.17 181.99 182.72 871,951 +0.58(+0.32%)
Dec 07, 2022 182.73 185.15 181.79 182.13 1,257,458 -0.44(-0.24%)
Dec 06, 2022 181.65 183.06 181.41 182.57 1,238,067 +1.25(+0.69%)
Dec 05, 2022 182.42 182.75 180.43 181.32 1,140,442 -2.26(-1.23%)
Dec 02, 2022 182.11 183.97 181.88 183.58 1,336,940 +0.39(+0.21%)
Dec 01, 2022 184.96 185.01 182.00 183.19 1,112,929 -0.65(-0.35%)
Nov 30, 2022 180.03 184.23 178.75 183.84 4,266,141 +2.52(+1.39%)
Nov 29, 2022 179.96 181.86 179.45 181.32 1,130,992 +0.86(+0.48%)
Nov 28, 2022 182.49 183.16 180.20 180.46 1,515,256 -2.51(-1.37%)
Nov 25, 2022 182.96 183.57 181.78 182.97 531,390 +0.87(+0.48%)
Nov 23, 2022 180.85 182.41 180.71 182.10 1,156,668 +0.85(+0.47%)
Nov 22, 2022 181.12 182.53 179.77 181.24 1,174,806 +1.53(+0.85%)
Nov 21, 2022 179.40 180.63 178.71 179.71 1,247,347 +0.96(+0.54%)
Nov 18, 2022 178.67 180.02 177.48 178.75 1,518,240 +1.58(+0.89%)
Nov 17, 2022 174.61 178.08 174.38 177.18 1,357,910 +1.73(+0.99%)
Nov 16, 2022 173.77 176.06 173.33 175.44 1,108,569 +1.59(+0.91%)
Nov 15, 2022 178.04 178.04 172.28 173.85 1,492,825 -3.10(-1.75%)
Nov 14, 2022 176.38 179.29 175.97 176.95 1,473,696 +0.94(+0.53%)
Nov 11, 2022 178.87 179.74 174.54 176.01 1,448,887 -1.52(-0.86%)
Nov 10, 2022 179.07 179.29 175.68 177.53 1,670,529 +1.11(+0.63%)
Nov 09, 2022 179.39 179.83 176.20 176.42 1,031,759 -2.66(-1.49%)
Nov 08, 2022 177.66 179.81 177.51 179.08 1,222,912 +0.75(+0.42%)
Nov 07, 2022 177.97 178.73 177.17 178.34 1,314,301 +1.04(+0.58%)
Nov 04, 2022 178.09 178.70 175.49 177.30 1,052,332 +1.20(+0.68%)
Nov 03, 2022 176.57 177.17 174.75 176.10 1,224,860 -0.47(-0.27%)
Nov 02, 2022 176.38 179.50 176.12 176.58 1,897,639 -0.46(-0.26%)
Nov 01, 2022 178.98 179.46 176.82 177.03 2,224,434 -1.63(-0.91%)
Oct 31, 2022 176.20 179.28 175.58 178.66 1,594,956 +2.42(+1.37%)
Oct 28, 2022 173.22 176.41 172.34 176.24 1,807,550 +4.22(+2.46%)
Oct 27, 2022 172.08 174.12 171.73 172.01 1,180,637 +1.16(+0.68%)
Oct 26, 2022 171.19 171.66 168.62 170.85 1,988,777 +0.30(+0.18%)
Oct 25, 2022 172.14 173.02 170.12 170.55 2,126,671 -3.58(-2.06%)
Oct 24, 2022 171.84 174.44 171.84 174.13 1,703,349 +3.45(+2.02%)
Oct 21, 2022 166.30 170.83 165.72 170.69 1,519,528 +5.19(+3.14%)
Oct 20, 2022 168.04 168.40 164.68 165.50 1,757,493 -3.20(-1.90%)
Oct 19, 2022 162.47 168.92 161.76 168.69 2,247,213 +7.17(+4.44%)
Oct 18, 2022 162.41 162.41 160.42 161.52 1,724,266 +1.91(+1.20%)
Oct 17, 2022 159.58 160.99 158.08 159.62 1,508,130 +1.45(+0.92%)
Oct 14, 2022 160.90 161.52 157.58 158.16 1,258,386 -2.14(-1.34%)
Oct 13, 2022 152.30 161.32 150.82 160.30 2,014,069 +6.15(+3.99%)
Oct 12, 2022 154.10 156.59 153.21 154.15 1,261,657 -0.29(-0.19%)
Oct 11, 2022 152.05 156.11 151.66 154.44 1,376,591 +1.92(+1.26%)
Oct 10, 2022 152.71 154.13 152.33 152.53 810,907 +0.58(+0.38%)
Oct 07, 2022 153.69 153.82 151.42 151.94 1,093,241 -2.24(-1.45%)
Oct 06, 2022 155.14 155.19 153.28 154.18 980,045 -1.31(-0.84%)
Oct 05, 2022 155.09 156.46 154.81 155.49 833,475 -0.90(-0.58%)
Oct 04, 2022 152.76 156.56 152.28 156.39 1,098,364 +4.26(+2.80%)
Oct 03, 2022 149.39 152.59 147.23 152.13 1,121,834 +3.75(+2.53%)
Sep 30, 2022 150.16 151.53 148.13 148.38 1,445,674 -1.43(-0.96%)
Sep 29, 2022 147.62 150.39 146.04 149.81 1,503,838 +1.70(+1.15%)
Sep 28, 2022 147.14 149.07 146.41 148.11 1,727,129 +1.63(+1.11%)
Sep 27, 2022 146.41 147.24 144.98 146.48 1,453,671 +0.62(+0.43%)
Sep 26, 2022 150.67 150.92 144.94 145.86 1,481,870 -4.73(-3.14%)
Sep 23, 2022 150.96 151.69 149.10 150.59 983,766 -1.47(-0.97%)
Sep 22, 2022 152.87 153.17 150.65 152.06 1,169,294 -0.06(-0.04%)
Sep 21, 2022 156.11 156.70 152.10 152.12 1,081,166 -3.77(-2.42%)
Sep 20, 2022 157.87 158.16 153.78 155.89 1,411,648 -3.24(-2.03%)
Sep 19, 2022 156.23 159.19 155.55 159.12 1,073,864 +1.90(+1.21%)
Sep 16, 2022 156.94 158.18 156.14 157.22 2,574,351 -1.77(-1.11%)
Sep 15, 2022 158.90 160.26 157.17 159.00 1,317,237 +0.89(+0.56%)
Sep 14, 2022 157.48 158.28 156.51 158.10 1,558,014 +0.99(+0.63%)
Sep 13, 2022 159.00 159.69 156.67 157.12 1,288,416 -3.01(-1.88%)
Sep 12, 2022 159.64 161.00 159.09 160.13 1,491,378 +1.14(+0.72%)
Sep 09, 2022 159.70 160.05 158.68 158.99 1,623,821 -0.35(-0.22%)
Sep 08, 2022 157.53 159.85 156.75 159.34 1,449,763 +1.38(+0.87%)
Sep 07, 2022 155.79 158.68 155.63 157.96 1,630,170 +2.06(+1.32%)
Sep 06, 2022 157.67 158.23 155.63 155.90 1,000,422 -0.79(-0.50%)
Sep 02, 2022 158.73 159.99 155.80 156.69 1,292,106 -0.58(-0.37%)
Sep 01, 2022 155.26 158.23 154.48 157.27 1,081,341 +1.60(+1.03%)
Aug 31, 2022 157.59 158.07 155.65 155.67 1,572,497 -1.75(-1.11%)
Aug 30, 2022 159.07 159.19 157.23 157.42 990,472 -1.83(-1.15%)
Aug 29, 2022 159.12 160.41 157.42 159.25 851,034 -1.42(-0.89%)
Aug 26, 2022 163.59 163.59 160.66 160.68 1,206,029 -2.06(-1.27%)
Aug 25, 2022 162.50 163.78 161.79 162.74 1,278,531 +0.47(+0.29%)
Aug 24, 2022 161.74 162.55 161.06 162.26 750,908 +0.19(+0.12%)
Aug 23, 2022 163.44 163.67 161.82 162.07 879,521 -0.82(-0.50%)
Aug 22, 2022 165.03 165.03 162.53 162.89 986,016 -3.37(-2.03%)
Aug 19, 2022 167.63 168.17 165.94 166.26 1,061,434 -1.41(-0.84%)
Aug 18, 2022 167.81 168.31 166.42 167.68 924,642 +0.14(+0.09%)
Aug 17, 2022 166.31 168.15 166.31 167.53 1,624,679 +0.42(+0.25%)
Aug 16, 2022 166.19 167.73 165.91 167.11 1,143,766 +1.31(+0.79%)
Aug 15, 2022 163.81 166.01 163.03 165.80 823,710 +0.58(+0.35%)
Aug 12, 2022 163.07 165.29 163.06 165.22 900,645 +2.65(+1.63%)
Aug 11, 2022 159.87 163.29 159.87 162.57 1,351,862 +3.66(+2.30%)
Aug 10, 2022 158.32 159.28 157.85 158.91 1,172,071 +2.01(+1.28%)
Aug 09, 2022 155.39 157.53 154.55 156.90 1,061,509 +2.83(+1.84%)
Aug 08, 2022 154.09 155.94 153.80 154.07 950,710 +0.98(+0.64%)
Aug 05, 2022 152.42 153.65 152.13 153.09 916,160 +1.21(+0.80%)
Aug 04, 2022 151.80 153.66 151.09 151.87 1,005,322 -0.40(-0.27%)
Aug 03, 2022 151.62 152.67 149.71 152.28 1,186,433 +1.36(+0.90%)
Aug 02, 2022 150.83 153.75 150.23 150.92 1,720,505 +0.42(+0.28%)
Aug 01, 2022 152.09 152.35 149.42 150.50 1,311,789 -2.34(-1.53%)
Jul 29, 2022 150.28 153.01 150.28 152.84 1,413,330 +2.85(+1.90%)
Jul 28, 2022 152.79 153.02 146.49 149.99 1,514,760 -3.10(-2.03%)
Jul 27, 2022 155.36 155.69 151.45 153.09 1,512,976 -1.83(-1.18%)
Jul 26, 2022 153.86 155.01 153.44 154.92 1,149,968 +0.85(+0.55%)
Jul 25, 2022 152.63 154.58 151.75 154.07 1,221,468 +3.43(+2.28%)
Jul 22, 2022 151.33 152.37 149.74 150.64 914,789 -0.40(-0.26%)
Jul 21, 2022 151.37 153.51 146.55 151.04 2,160,596 -1.32(-0.87%)
Jul 20, 2022 152.58 152.77 150.58 152.35 1,320,024 -0.15(-0.10%)
Jul 19, 2022 150.58 152.72 150.06 152.50 1,337,673 +3.24(+2.17%)
Jul 18, 2022 151.43 152.07 148.85 149.26 1,140,151 -1.15(-0.76%)
Jul 15, 2022 151.32 152.28 149.76 150.41 1,621,900 +0.48(+0.32%)
Jul 14, 2022 153.50 154.11 149.57 149.93 1,717,991 -7.36(-4.68%)
Jul 13, 2022 158.34 159.37 156.76 157.29 1,061,515 -1.89(-1.19%)
Jul 12, 2022 161.00 162.84 158.70 159.17 1,071,729 -3.12(-1.92%)
Jul 11, 2022 161.92 164.12 161.88 162.29 917,024 -0.46(-0.28%)
Jul 08, 2022 164.05 164.80 162.68 162.76 716,334 -0.61(-0.37%)
Jul 07, 2022 165.65 166.81 163.16 163.36 1,199,363 -0.26(-0.16%)
Jul 06, 2022 160.62 165.02 160.55 163.62 1,419,212 +2.60(+1.61%)
Jul 05, 2022 162.78 162.78 157.87 161.02 1,067,477 -3.83(-2.33%)
Jul 01, 2022 162.58 165.61 161.26 164.86 1,075,184 +1.97(+1.21%)
Jun 30, 2022 158.53 163.24 157.61 162.88 1,387,358 +3.21(+2.01%)
Jun 29, 2022 161.77 162.23 159.41 159.67 747,395 -1.61(-1.00%)
Jun 28, 2022 162.21 164.34 161.23 161.28 1,102,470 -0.02(-0.01%)
Jun 27, 2022 161.15 162.01 160.23 161.30 791,369 +0.74(+0.46%)
Jun 24, 2022 154.33 160.91 154.33 160.56 1,346,544 +6.69(+4.35%)
Jun 23, 2022 156.75 157.73 152.50 153.87 1,327,704 -3.26(-2.07%)
Jun 22, 2022 154.93 158.30 154.43 157.12 1,035,593 +0.50(+0.32%)
Jun 21, 2022 158.64 158.64 155.29 156.62 1,180,492 +0.72(+0.46%)
Jun 17, 2022 155.09 156.58 154.32 155.90 2,457,590 +0.48(+0.31%)
Jun 16, 2022 157.23 157.61 154.93 155.42 1,506,775 -4.01(-2.51%)
Jun 15, 2022 161.31 162.72 157.52 159.42 1,427,382 -0.74(-0.46%)
Jun 14, 2022 162.80 163.06 158.95 160.17 1,369,283 -1.35(-0.83%)
Jun 13, 2022 160.95 164.80 160.63 161.51 1,853,237 -1.53(-0.94%)
Jun 10, 2022 162.71 164.50 161.87 163.04 1,227,309 -2.15(-1.30%)
Jun 09, 2022 169.40 169.40 165.12 165.19 840,790 -3.38(-2.01%)
Jun 08, 2022 170.09 170.62 167.95 168.57 699,058 -2.56(-1.49%)
Jun 07, 2022 169.33 171.22 168.29 171.13 985,663 +1.59(+0.94%)
Jun 06, 2022 167.71 169.95 166.95 169.54 786,389 +2.67(+1.60%)
Jun 03, 2022 168.08 169.45 166.39 166.87 1,191,226 -3.71(-2.17%)
Jun 02, 2022 169.50 170.71 166.51 170.57 907,016 +1.69(+1.00%)
Jun 01, 2022 170.55 171.19 167.63 168.88 1,132,167 -2.63(-1.54%)
May 31, 2022 169.66 172.40 168.36 171.51 2,033,900 +1.16(+0.68%)
May 27, 2022 167.62 170.37 166.74 170.35 985,871 +2.84(+1.69%)
May 26, 2022 166.99 168.11 166.50 167.52 984,525 +1.23(+0.74%)
May 25, 2022 165.14 166.86 165.14 166.29 1,244,622 -0.31(-0.18%)
May 24, 2022 164.98 166.94 162.05 166.60 1,052,382 +1.73(+1.05%)
May 23, 2022 163.09 165.58 161.86 164.87 1,517,453 +3.70(+2.29%)
May 20, 2022 162.46 163.18 159.32 161.17 2,033,147 -1.01(-0.63%)
May 19, 2022 165.66 166.21 160.31 162.18 1,159,616 -4.81(-2.88%)
May 18, 2022 169.39 169.66 166.64 166.99 1,142,300 -2.94(-1.73%)
May 17, 2022 168.11 170.16 166.94 169.93 1,357,991 +2.77(+1.66%)
May 16, 2022 165.73 168.15 165.57 167.16 1,314,283 +1.65(+1.00%)
May 13, 2022 166.41 166.91 164.17 165.52 1,241,863 -0.56(-0.34%)
May 12, 2022 166.12 166.36 164.03 166.08 1,372,982 +0.95(+0.57%)
May 11, 2022 165.78 168.19 165.06 165.13 1,221,311 -0.58(-0.35%)
May 10, 2022 165.93 167.91 164.23 165.72 1,532,760 +1.02(+0.62%)
May 09, 2022 163.75 166.26 163.28 164.69 2,133,124 +0.27(+0.16%)
May 06, 2022 165.37 165.37 163.03 164.43 1,270,049 -0.35(-0.21%)
May 05, 2022 168.06 168.06 163.77 164.78 1,551,671 -3.30(-1.96%)
May 04, 2022 164.43 168.18 164.23 168.07 1,538,819 +3.53(+2.15%)
May 03, 2022 163.02 166.10 162.88 164.54 1,124,836 +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.