Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

213.00 +1.10 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 175.33 178.40 174.71 177.78 1,602,859 +2.41(+1.37%)
Oct 28, 2022 172.36 175.54 171.49 175.37 1,816,507 +4.20(+2.45%)
Oct 27, 2022 171.23 173.27 170.89 171.17 1,186,487 +1.16(+0.68%)
Oct 26, 2022 170.35 170.82 167.79 170.01 1,998,632 +0.30(+0.18%)
Oct 25, 2022 171.29 172.17 169.28 169.71 2,137,209 -3.57(-2.06%)
Oct 24, 2022 170.99 173.59 170.99 173.28 1,711,790 +3.43(+2.02%)
Oct 21, 2022 165.48 169.99 164.90 169.84 1,527,058 +5.17(+3.14%)
Oct 20, 2022 167.21 167.57 163.87 164.68 1,766,202 -3.18(-1.90%)
Oct 19, 2022 161.67 168.09 160.96 167.86 2,258,349 +7.13(+4.44%)
Oct 18, 2022 161.62 161.62 159.63 160.73 1,732,810 +1.90(+1.20%)
Oct 17, 2022 158.79 160.20 157.30 158.83 1,515,603 +1.45(+0.92%)
Oct 14, 2022 160.11 160.73 156.81 157.38 1,264,622 -2.13(-1.34%)
Oct 13, 2022 151.55 160.52 150.08 159.51 2,024,049 +6.12(+3.99%)
Oct 12, 2022 153.34 155.82 152.46 153.39 1,267,909 -0.29(-0.19%)
Oct 11, 2022 151.30 155.34 150.92 153.68 1,383,413 +1.91(+1.26%)
Oct 10, 2022 151.96 153.37 151.58 151.77 814,925 +0.58(+0.38%)
Oct 07, 2022 152.93 153.07 150.68 151.20 1,098,658 -2.23(-1.45%)
Oct 06, 2022 154.38 154.43 152.53 153.42 984,902 -1.30(-0.84%)
Oct 05, 2022 154.33 155.69 154.05 154.72 837,605 -0.90(-0.58%)
Oct 04, 2022 152.01 155.78 151.53 155.62 1,103,807 +4.24(+2.80%)
Oct 03, 2022 148.65 151.83 146.50 151.38 1,127,393 +3.73(+2.53%)
Sep 30, 2022 149.42 150.78 147.40 147.65 1,452,838 -1.43(-0.96%)
Sep 29, 2022 146.89 149.65 145.32 149.08 1,511,290 +1.70(+1.15%)
Sep 28, 2022 146.42 148.33 145.69 147.38 1,735,688 +1.62(+1.11%)
Sep 27, 2022 145.69 146.51 144.27 145.76 1,460,874 +0.62(+0.43%)
Sep 26, 2022 149.92 150.18 144.22 145.14 1,489,213 -4.70(-3.14%)
Sep 23, 2022 150.21 150.95 148.36 149.85 988,641 -1.47(-0.97%)
Sep 22, 2022 152.11 152.41 149.91 151.31 1,175,088 -0.06(-0.04%)
Sep 21, 2022 155.34 155.92 151.35 151.37 1,086,523 -3.75(-2.42%)
Sep 20, 2022 157.09 157.38 153.02 155.12 1,418,643 -3.22(-2.03%)
Sep 19, 2022 155.46 158.41 154.78 158.34 1,079,185 +1.89(+1.21%)
Sep 16, 2022 156.17 157.40 155.37 156.45 2,587,108 -1.76(-1.11%)
Sep 15, 2022 158.12 159.47 156.40 158.21 1,323,765 +0.89(+0.56%)
Sep 14, 2022 156.70 157.50 155.74 157.33 1,565,734 +0.98(+0.63%)
Sep 13, 2022 158.21 158.91 155.90 156.34 1,294,800 -3.00(-1.88%)
Sep 12, 2022 158.85 160.21 158.31 159.34 1,498,768 +1.14(+0.72%)
Sep 09, 2022 158.92 159.26 157.89 158.20 1,631,867 -0.35(-0.22%)
Sep 08, 2022 156.76 159.06 155.98 158.55 1,456,947 +1.37(+0.87%)
Sep 07, 2022 155.03 157.90 154.86 157.18 1,638,248 +2.05(+1.32%)
Sep 06, 2022 156.89 157.45 154.86 155.13 1,005,379 -0.79(-0.50%)
Sep 02, 2022 157.95 159.20 155.03 155.92 1,298,508 -0.58(-0.37%)
Sep 01, 2022 154.50 157.45 153.72 156.49 1,086,699 +1.59(+1.03%)
Aug 31, 2022 156.81 157.29 154.88 154.90 1,580,289 -1.75(-1.11%)
Aug 30, 2022 158.28 158.41 156.45 156.65 995,379 -1.82(-1.15%)
Aug 29, 2022 158.33 159.62 156.64 158.47 855,251 -1.42(-0.89%)
Aug 26, 2022 162.79 162.79 159.87 159.88 1,212,005 -2.05(-1.27%)
Aug 25, 2022 161.69 162.97 161.00 161.93 1,284,867 +0.47(+0.29%)
Aug 24, 2022 160.94 161.75 160.26 161.47 754,628 +0.19(+0.12%)
Aug 23, 2022 162.63 162.86 161.02 161.27 883,880 -0.81(-0.50%)
Aug 22, 2022 164.22 164.22 161.73 162.09 990,902 -3.35(-2.03%)
Aug 19, 2022 166.80 167.34 165.13 165.44 1,066,694 -1.41(-0.84%)
Aug 18, 2022 166.99 167.48 165.59 166.85 929,224 +0.14(+0.09%)
Aug 17, 2022 165.49 167.32 165.49 166.71 1,632,730 +0.42(+0.25%)
Aug 16, 2022 165.38 166.90 165.10 166.28 1,149,434 +1.30(+0.79%)
Aug 15, 2022 163.00 165.19 162.23 164.98 827,792 +0.57(+0.35%)
Aug 12, 2022 162.27 164.47 162.25 164.41 905,108 +2.64(+1.63%)
Aug 11, 2022 159.08 162.48 159.08 161.77 1,358,561 +3.64(+2.30%)
Aug 10, 2022 157.54 158.49 157.08 158.13 1,177,879 +2.00(+1.28%)
Aug 09, 2022 154.62 156.75 153.79 156.13 1,066,769 +2.82(+1.84%)
Aug 08, 2022 153.33 155.17 153.04 153.31 955,421 +0.98(+0.64%)
Aug 05, 2022 151.67 152.89 151.38 152.33 920,700 +1.21(+0.80%)
Aug 04, 2022 151.05 152.91 150.35 151.12 1,010,304 -0.40(-0.27%)
Aug 03, 2022 150.88 151.92 148.97 151.53 1,192,312 +1.35(+0.90%)
Aug 02, 2022 150.09 152.99 149.49 150.18 1,729,031 +0.42(+0.28%)
Aug 01, 2022 151.34 151.59 148.68 149.75 1,318,289 -2.33(-1.53%)
Jul 29, 2022 149.54 152.26 149.54 152.08 1,420,334 +2.84(+1.90%)
Jul 28, 2022 152.03 152.26 145.77 149.25 1,522,266 -3.09(-2.03%)
Jul 27, 2022 154.59 154.92 150.70 152.33 1,520,473 -1.82(-1.18%)
Jul 26, 2022 153.10 154.25 152.69 154.15 1,155,667 +0.84(+0.55%)
Jul 25, 2022 151.88 153.82 151.00 153.31 1,227,521 +3.41(+2.28%)
Jul 22, 2022 150.59 151.61 149.00 149.90 919,322 -0.39(-0.26%)
Jul 21, 2022 150.63 152.75 145.82 150.29 2,171,302 -1.31(-0.87%)
Jul 20, 2022 151.82 152.02 149.84 151.60 1,326,565 -0.14(-0.09%)
Jul 19, 2022 149.84 151.97 149.32 151.75 1,344,302 +3.22(+2.17%)
Jul 18, 2022 150.68 151.32 148.12 148.53 1,145,800 -1.14(-0.76%)
Jul 15, 2022 150.58 151.53 149.03 149.67 1,629,937 +0.48(+0.32%)
Jul 14, 2022 152.74 153.35 148.83 149.19 1,726,504 -7.32(-4.68%)
Jul 13, 2022 157.56 158.58 155.98 156.51 1,066,775 -1.88(-1.19%)
Jul 12, 2022 160.21 162.04 157.92 158.39 1,077,039 -3.10(-1.92%)
Jul 11, 2022 161.12 163.31 161.08 161.49 921,568 -0.46(-0.28%)
Jul 08, 2022 163.24 163.99 161.88 161.95 719,884 -0.60(-0.37%)
Jul 07, 2022 164.83 165.99 162.36 162.56 1,205,306 -0.26(-0.16%)
Jul 06, 2022 159.83 164.21 159.75 162.82 1,426,244 +2.59(+1.61%)
Jul 05, 2022 161.97 161.97 157.09 160.23 1,072,766 -3.81(-2.33%)
Jul 01, 2022 161.78 164.79 160.47 164.04 1,080,512 +1.97(+1.21%)
Jun 30, 2022 157.75 162.43 156.84 162.08 1,394,233 +3.19(+2.01%)
Jun 29, 2022 160.98 161.43 158.63 158.89 751,098 -1.60(-1.00%)
Jun 28, 2022 161.41 163.53 160.44 160.49 1,107,933 -0.02(-0.01%)
Jun 27, 2022 160.35 161.22 159.44 160.51 795,291 +0.74(+0.46%)
Jun 24, 2022 153.57 160.12 153.57 159.77 1,353,216 +6.66(+4.35%)
Jun 23, 2022 155.97 156.95 151.75 153.11 1,334,283 -3.24(-2.07%)
Jun 22, 2022 154.16 157.52 153.66 156.35 1,040,724 +0.50(+0.32%)
Jun 21, 2022 157.86 157.86 154.53 155.85 1,186,342 +0.72(+0.46%)
Jun 17, 2022 154.33 155.81 153.56 155.13 2,469,768 +0.48(+0.31%)
Jun 16, 2022 156.45 156.84 154.16 154.65 1,514,241 -3.99(-2.51%)
Jun 15, 2022 160.52 161.91 156.74 158.64 1,434,455 -0.74(-0.46%)
Jun 14, 2022 162.00 162.26 158.17 159.38 1,376,068 -1.34(-0.83%)
Jun 13, 2022 160.15 163.99 159.84 160.72 1,862,420 -1.52(-0.94%)
Jun 10, 2022 161.91 163.69 161.07 162.24 1,233,390 -2.14(-1.30%)
Jun 09, 2022 168.57 168.57 164.31 164.38 844,957 -3.36(-2.01%)
Jun 08, 2022 169.25 169.78 167.12 167.74 702,522 -2.55(-1.49%)
Jun 07, 2022 168.50 170.37 167.46 170.29 990,547 +1.58(+0.94%)
Jun 06, 2022 166.88 169.11 166.13 168.71 790,286 +2.66(+1.60%)
Jun 03, 2022 167.26 168.62 165.57 166.04 1,197,128 -3.69(-2.17%)
Jun 02, 2022 168.67 169.87 165.69 169.73 911,510 +1.69(+1.00%)
Jun 01, 2022 169.71 170.34 166.81 168.05 1,137,777 -2.62(-1.54%)
May 31, 2022 168.83 171.54 167.53 170.67 2,043,978 +1.15(+0.68%)
May 27, 2022 166.80 169.53 165.92 169.51 990,757 +2.82(+1.69%)
May 26, 2022 166.17 167.28 165.68 166.69 989,403 +1.22(+0.74%)
May 25, 2022 164.33 166.04 164.33 165.47 1,250,789 -0.30(-0.18%)
May 24, 2022 164.17 166.12 161.25 165.78 1,057,597 +1.72(+1.05%)
May 23, 2022 162.29 164.76 161.06 164.05 1,524,972 +3.68(+2.29%)
May 20, 2022 161.66 162.38 158.53 160.37 2,043,222 -1.01(-0.63%)
May 19, 2022 164.84 165.39 159.51 161.38 1,165,362 -4.79(-2.88%)
May 18, 2022 168.55 168.83 165.82 166.17 1,147,960 -2.93(-1.73%)
May 17, 2022 167.28 169.32 166.12 169.09 1,364,720 +2.75(+1.66%)
May 16, 2022 164.91 167.32 164.76 166.34 1,320,796 +1.64(+1.00%)
May 13, 2022 165.59 166.08 163.36 164.70 1,248,017 -0.56(-0.34%)
May 12, 2022 165.30 165.54 163.22 165.26 1,379,785 +0.94(+0.57%)
May 11, 2022 164.96 167.36 164.24 164.32 1,227,363 -0.58(-0.35%)
May 10, 2022 165.11 167.08 163.42 164.90 1,540,355 +1.02(+0.62%)
May 09, 2022 162.94 165.44 162.47 163.88 2,143,694 +0.27(+0.16%)
May 06, 2022 164.56 164.56 162.23 163.61 1,276,342 -0.35(-0.22%)
May 05, 2022 167.23 167.23 162.97 163.97 1,559,360 -3.28(-1.96%)
May 04, 2022 163.61 167.35 163.42 167.25 1,546,444 +3.52(+2.15%)
May 03, 2022 162.21 165.28 162.08 163.73 1,130,410 +1.59(+0.98%)
May 02, 2022 163.45 164.39 159.80 162.14 1,570,028 -0.92(-0.57%)
Apr 29, 2022 165.81 166.10 162.68 163.06 1,399,983 -3.28(-1.97%)
Apr 28, 2022 166.82 166.82 164.13 166.34 1,071,964 +0.91(+0.55%)
Apr 27, 2022 165.71 166.78 163.61 165.44 1,917,173 +0.85(+0.52%)
Apr 26, 2022 165.70 167.57 164.52 164.59 1,895,756 -1.70(-1.02%)
Apr 25, 2022 164.39 166.76 162.65 166.28 1,576,259 +1.27(+0.77%)
Apr 22, 2022 167.53 167.53 164.82 165.02 1,617,061 -3.00(-1.79%)
Apr 21, 2022 170.99 171.36 167.73 168.02 1,937,387 -1.38(-0.82%)
Apr 20, 2022 168.63 169.67 166.03 169.40 2,455,049 +1.48(+0.88%)
Apr 19, 2022 173.59 174.94 166.35 167.92 2,885,066 -8.64(-4.89%)
Apr 18, 2022 176.02 177.38 175.63 176.56 1,417,927 +0.93(+0.53%)
Apr 14, 2022 175.20 176.36 174.87 175.62 1,040,788 +0.50(+0.29%)
Apr 13, 2022 176.18 177.22 173.21 175.12 888,901 -1.17(-0.66%)
Apr 12, 2022 175.92 178.28 175.79 176.29 1,171,450 -0.67(-0.38%)
Apr 11, 2022 177.23 178.82 176.62 176.96 1,279,293 +0.74(+0.42%)
Apr 08, 2022 175.15 176.56 173.64 176.22 1,175,555 +2.64(+1.52%)
Apr 07, 2022 173.73 174.25 171.66 173.58 917,244 -0.47(-0.27%)
Apr 06, 2022 171.88 175.36 171.79 174.04 1,071,622 +1.14(+0.66%)
Apr 05, 2022 173.92 175.96 172.49 172.91 876,405 -0.41(-0.24%)
Apr 04, 2022 176.35 176.35 173.02 173.32 1,076,506 -3.27(-1.85%)
Apr 01, 2022 175.79 176.78 174.05 176.59 1,132,812 +2.40(+1.38%)
Mar 31, 2022 177.26 177.80 174.17 174.19 1,235,886 -2.69(-1.52%)
Mar 30, 2022 175.17 176.89 174.51 176.87 1,006,105 +1.66(+0.95%)
Mar 29, 2022 178.83 178.84 174.20 175.22 1,437,069 -2.81(-1.58%)
Mar 28, 2022 179.19 179.19 176.88 178.03 622,765 -0.94(-0.53%)
Mar 25, 2022 175.58 179.00 175.43 178.97 897,540 +3.37(+1.92%)
Mar 24, 2022 173.61 175.74 172.78 175.61 1,006,338 +2.48(+1.43%)
Mar 23, 2022 173.99 175.23 173.04 173.13 983,480 -1.03(-0.59%)
Mar 22, 2022 175.27 175.78 172.97 174.16 1,496,033 +0.15(+0.09%)
Mar 21, 2022 172.97 174.88 172.64 174.00 1,451,814 +2.13(+1.24%)
Mar 18, 2022 172.04 172.04 168.99 171.88 4,147,750 -0.69(-0.40%)
Mar 17, 2022 170.52 172.63 168.21 172.56 1,722,438 +1.66(+0.97%)
Mar 16, 2022 172.21 172.70 168.42 170.91 2,017,525 -0.86(-0.50%)
Mar 15, 2022 169.91 172.21 168.87 171.76 1,815,443 +2.87(+1.70%)
Mar 14, 2022 167.37 170.26 167.08 168.90 2,041,000 +3.29(+1.99%)
Mar 11, 2022 165.47 167.72 165.33 165.61 1,459,915 +1.75(+1.07%)
Mar 10, 2022 161.41 164.22 161.29 163.85 1,516,776 +0.50(+0.30%)
Mar 09, 2022 162.88 164.86 162.44 163.36 1,425,580 +3.62(+2.27%)
Mar 08, 2022 161.75 163.88 159.57 159.74 1,592,235 -1.27(-0.79%)
Mar 07, 2022 162.92 163.73 160.96 161.00 1,470,905 -3.42(-2.08%)
Mar 04, 2022 162.35 164.96 160.74 164.43 1,219,918 -0.19(-0.12%)
Mar 03, 2022 164.77 165.85 163.11 164.62 1,234,761 -0.08(-0.05%)
Mar 02, 2022 160.08 165.58 159.96 164.69 1,520,413 +5.56(+3.49%)
Mar 01, 2022 163.09 163.13 157.99 159.14 1,769,357 -3.80(-2.33%)
Feb 28, 2022 158.88 163.16 158.88 162.94 1,968,430 -1.53(-0.93%)
Feb 25, 2022 158.78 164.51 160.48 164.47 1,590,385 +6.58(+4.17%)
Feb 24, 2022 157.65 158.16 154.38 157.88 2,595,149 -3.45(-2.14%)
Feb 23, 2022 162.73 164.02 161.22 161.34 1,449,076 -0.89(-0.55%)
Feb 22, 2022 161.79 163.15 160.75 162.23 1,936,100 +0.43(+0.26%)
Feb 18, 2022 161.80 0 +0.04(+0.02%)
Feb 17, 2022 162.45 162.78 160.21 161.76 1,187,904 -1.59(-0.98%)
Feb 16, 2022 162.06 164.22 161.99 163.36 1,291,399 +0.63(+0.39%)
Feb 15, 2022 162.37 163.64 161.94 162.72 1,238,887 +0.79(+0.49%)
Feb 14, 2022 163.77 164.42 160.07 161.94 1,764,677 -0.94(-0.58%)
Feb 11, 2022 162.81 164.94 162.05 162.87 1,539,960 -0.64(-0.39%)
Feb 10, 2022 163.79 165.52 163.04 163.51 1,673,649 -0.28(-0.17%)
Feb 09, 2022 164.10 165.24 163.33 163.79 1,594,998 +0.22(+0.13%)
Feb 08, 2022 163.75 164.47 162.24 163.57 2,458,679 +1.11(+0.68%)
Feb 07, 2022 162.81 163.63 160.47 162.47 1,724,235 -0.54(-0.33%)
Feb 04, 2022 163.44 164.50 162.32 163.01 1,704,045 -0.16(-0.10%)
Feb 03, 2022 164.24 162.90 163.17 1,350,086 -0.62(-0.38%)
Feb 02, 2022 159.37 164.15 159.05 163.78 1,926,411 +4.49(+2.82%)
Feb 01, 2022 157.87 159.61 156.80 159.30 1,360,668 +1.72(+1.09%)
Jan 31, 2022 156.35 157.73 157.58 1,480,729 -0.61(-0.38%)
Jan 28, 2022 157.50 158.21 154.97 158.19 1,300,780 +1.10(+0.70%)
Jan 27, 2022 160.08 162.59 156.08 157.09 2,279,789 -2.09(-1.31%)
Jan 26, 2022 159.63 160.72 157.78 159.18 2,312,397 -0.70(-0.44%)
Jan 25, 2022 159.87 160.79 155.31 159.88 2,330,621 -0.22(-0.14%)
Jan 24, 2022 153.62 160.49 152.58 160.09 3,410,235 +5.90(+3.82%)
Jan 21, 2022 156.78 158.44 153.87 154.20 2,309,516 -2.44(-1.56%)
Jan 20, 2022 154.04 160.72 153.62 156.63 2,986,127 +4.85(+3.19%)
Jan 19, 2022 156.21 156.21 151.79 151.79 1,547,017 -3.32(-2.14%)
Jan 18, 2022 155.06 155.89 153.12 155.11 1,905,290 +0.34(+0.22%)
Jan 14, 2022 154.77 0 +0.15(+0.10%)
Jan 13, 2022 154.96 156.19 154.14 154.61 912,120 +0.08(+0.05%)
Jan 12, 2022 154.88 155.69 153.64 154.54 1,118,433 -0.18(-0.12%)
Jan 11, 2022 156.19 156.31 152.14 154.72 1,259,417 -0.85(-0.55%)
Jan 10, 2022 158.95 159.60 154.50 155.57 1,204,385 -2.07(-1.31%)
Jan 07, 2022 153.87 158.06 153.13 157.64 1,792,395 +3.71(+2.41%)
Jan 06, 2022 154.78 154.83 153.35 153.93 1,466,062 +2.43(+1.60%)
Jan 05, 2022 152.20 153.25 151.47 151.50 1,938,748 +0.73(+0.48%)
Jan 04, 2022 149.40 152.06 149.08 150.77 1,776,548 +3.08(+2.09%)
Jan 03, 2022 148.80 149.10 146.91 147.69 1,163,573 -0.64(-0.43%)
Dec 31, 2021 148.43 148.98 148.03 148.34 719,635 -0.36(-0.24%)
Dec 30, 2021 149.69 150.22 148.60 148.70 443,335 -0.65(-0.44%)
Dec 29, 2021 149.49 149.82 148.99 149.35 720,703 +0.36(+0.24%)
Dec 28, 2021 147.96 149.58 147.96 148.99 964,417 +1.02(+0.69%)
Dec 27, 2021 146.52 148.02 145.50 147.97 690,894 +1.32(+0.90%)
Dec 23, 2021 146.97 148.10 146.50 146.65 1,808,558 -0.04(-0.03%)
Dec 22, 2021 147.44 147.97 146.47 146.69 1,003,606 -0.79(-0.53%)
Dec 21, 2021 146.47 149.09 146.47 147.47 1,085,981 +1.89(+1.30%)
Dec 20, 2021 148.20 148.35 144.11 145.59 1,910,621 -4.42(-2.95%)
Dec 17, 2021 153.45 153.45 149.84 150.00 3,634,604 -3.63(-2.36%)
Dec 16, 2021 151.75 154.57 150.86 153.64 2,715,801 +3.46(+2.30%)
Dec 15, 2021 148.72 150.83 147.31 150.18 1,738,860 +1.55(+1.05%)
Dec 14, 2021 145.53 150.03 145.28 148.62 2,144,030 +3.37(+2.32%)
Dec 13, 2021 146.40 146.47 144.58 145.25 1,166,553 -1.01(-0.69%)
Dec 10, 2021 146.53 146.80 145.43 146.27 991,500 +0.72(+0.49%)
Dec 09, 2021 144.78 146.49 144.08 145.55 1,122,814 +0.66(+0.45%)
Dec 08, 2021 144.54 145.66 143.83 144.89 1,214,044 +0.56(+0.39%)
Dec 07, 2021 143.63 144.72 143.12 144.34 1,247,121 +1.20(+0.84%)
Dec 06, 2021 141.83 144.27 141.75 143.14 1,821,789 +2.51(+1.78%)
Dec 03, 2021 141.44 142.32 139.26 140.63 1,464,199 -0.94(-0.67%)
Dec 02, 2021 138.31 142.15 137.91 141.58 1,499,191 +4.41(+3.22%)
Dec 01, 2021 141.21 142.62 137.09 137.16 1,723,351 -1.39(-1.00%)
Nov 30, 2021 141.91 142.35 138.16 138.55 3,736,351 -5.14(-3.58%)
Nov 29, 2021 146.45 146.45 143.13 143.69 1,557,084 -1.19(-0.82%)
Nov 26, 2021 145.57 146.26 142.90 144.88 1,339,087 -5.01(-3.34%)
Nov 24, 2021 151.01 151.62 149.78 149.88 1,208,853 -1.22(-0.80%)
Nov 23, 2021 149.48 152.24 148.52 151.10 1,529,194 +3.20(+2.16%)
Nov 22, 2021 144.36 149.06 143.48 147.90 2,198,754 +4.09(+2.85%)
Nov 19, 2021 146.34 146.49 143.75 143.81 1,718,006 -3.30(-2.24%)
Nov 18, 2021 147.84 147.92 147.03 147.11 2,231,348 -0.37(-0.25%)
Nov 17, 2021 149.49 149.49 147.23 147.48 1,689,841 -2.42(-1.62%)
Nov 16, 2021 149.57 151.16 149.40 149.90 1,469,435 +0.88(+0.59%)
Nov 15, 2021 148.98 150.00 148.38 149.02 1,240,895 +0.60(+0.41%)
Nov 12, 2021 148.95 149.39 147.97 148.42 1,045,711 -0.39(-0.26%)
Nov 11, 2021 148.68 149.25 148.25 148.81 907,911 -0.37(-0.25%)
Nov 10, 2021 148.67 149.18 964,973 +0.77(+0.52%)
Nov 09, 2021 149.08 149.91 148.28 148.40 1,061,428 -1.23(-0.82%)
Nov 08, 2021 151.05 151.68 149.54 149.63 994,206 -0.85(-0.56%)
Nov 05, 2021 148.72 151.26 147.96 150.48 1,597,534 +2.92(+1.98%)
Nov 04, 2021 151.09 151.20 147.19 147.55 1,618,745 -3.54(-2.34%)
Nov 03, 2021 149.18 152.03 149.18 151.09 1,833,553 +1.35(+0.90%)
Nov 02, 2021 151.93 152.45 149.67 149.74 1,054,836 -1.22(-0.81%)
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.