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

TravelersCompanies (NY: TRV )

213.00 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2022 158.85 163.12 158.85 162.91 1,968,849 -1.53(-0.93%)
Feb 25, 2022 158.74 164.48 160.45 164.43 1,590,723 +6.58(+4.17%)
Feb 24, 2022 157.62 158.13 154.34 157.85 2,595,701 -3.45(-2.14%)
Feb 23, 2022 162.70 163.99 161.19 161.30 1,449,385 -0.89(-0.55%)
Feb 22, 2022 161.76 163.12 160.72 162.19 1,936,511 +0.43(+0.26%)
Feb 18, 2022 161.77 0 +0.04(+0.02%)
Feb 17, 2022 162.41 162.75 160.18 161.73 1,188,156 -1.59(-0.98%)
Feb 16, 2022 162.02 164.19 161.96 163.32 1,291,674 +0.63(+0.39%)
Feb 15, 2022 162.34 163.61 161.90 162.69 1,239,151 +0.79(+0.49%)
Feb 14, 2022 163.74 164.38 160.03 161.90 1,765,053 -0.94(-0.58%)
Feb 11, 2022 162.77 164.91 162.01 162.84 1,540,287 -0.63(-0.39%)
Feb 10, 2022 163.76 165.48 163.01 163.47 1,674,005 -0.28(-0.17%)
Feb 09, 2022 164.06 165.21 163.30 163.76 1,595,337 +0.22(+0.13%)
Feb 08, 2022 163.71 164.44 162.20 163.54 2,459,202 +1.11(+0.68%)
Feb 07, 2022 162.77 163.60 160.44 162.43 1,724,602 -0.54(-0.33%)
Feb 04, 2022 163.41 164.46 162.29 162.97 1,704,408 -0.16(-0.10%)
Feb 03, 2022 164.20 162.87 163.13 1,350,373 -0.62(-0.38%)
Feb 02, 2022 159.33 164.12 159.02 163.75 1,926,821 +4.48(+2.82%)
Feb 01, 2022 157.83 159.58 156.77 159.26 1,360,958 +1.72(+1.09%)
Jan 31, 2022 156.32 157.70 157.55 1,481,044 -0.61(-0.38%)
Jan 28, 2022 157.46 158.17 154.93 158.16 1,301,056 +1.10(+0.70%)
Jan 27, 2022 160.04 162.56 156.05 157.06 2,280,274 -2.08(-1.31%)
Jan 26, 2022 159.60 160.69 157.75 159.14 2,312,889 -0.70(-0.44%)
Jan 25, 2022 159.83 160.76 155.27 159.84 2,331,116 -0.22(-0.14%)
Jan 24, 2022 153.59 160.46 152.55 160.06 3,410,960 +5.90(+3.83%)
Jan 21, 2022 156.74 158.40 153.83 154.16 2,310,007 -2.44(-1.56%)
Jan 20, 2022 154.00 160.69 153.59 156.60 2,986,762 +4.84(+3.19%)
Jan 19, 2022 156.17 156.17 151.76 151.76 1,547,346 -3.32(-2.14%)
Jan 18, 2022 155.03 155.86 153.09 155.07 1,905,696 +0.34(+0.22%)
Jan 14, 2022 154.73 0 +0.15(+0.10%)
Jan 13, 2022 154.92 156.16 154.11 154.58 912,314 +0.08(+0.05%)
Jan 12, 2022 154.85 155.65 153.61 154.50 1,118,671 -0.18(-0.12%)
Jan 11, 2022 156.16 156.28 152.11 154.69 1,259,684 -0.85(-0.55%)
Jan 10, 2022 158.91 159.57 154.47 155.54 1,204,641 -2.07(-1.31%)
Jan 07, 2022 153.83 158.02 153.10 157.60 1,792,777 +3.71(+2.41%)
Jan 06, 2022 154.75 154.80 153.32 153.90 1,466,374 +2.43(+1.60%)
Jan 05, 2022 152.16 153.22 151.43 151.47 1,939,160 +0.73(+0.48%)
Jan 04, 2022 149.37 152.03 149.04 150.74 1,776,926 +3.08(+2.09%)
Jan 03, 2022 148.77 149.07 146.88 147.66 1,163,820 -0.65(-0.43%)
Dec 31, 2021 148.40 148.95 148.00 148.31 719,788 -0.36(-0.24%)
Dec 30, 2021 149.66 150.19 148.57 148.66 443,430 -0.65(-0.44%)
Dec 29, 2021 149.46 149.79 148.96 149.32 720,856 +0.36(+0.24%)
Dec 28, 2021 147.93 149.55 147.93 148.96 964,622 +1.02(+0.69%)
Dec 27, 2021 146.49 147.99 145.47 147.94 691,041 +1.32(+0.90%)
Dec 23, 2021 146.94 148.07 146.47 146.62 1,808,942 -0.04(-0.03%)
Dec 22, 2021 147.40 147.94 146.44 146.66 1,003,820 -0.79(-0.53%)
Dec 21, 2021 146.44 149.05 146.44 147.44 1,086,212 +1.89(+1.30%)
Dec 20, 2021 148.17 148.31 144.08 145.56 1,911,028 -4.42(-2.95%)
Dec 17, 2021 153.41 153.41 149.81 149.97 3,635,377 -3.63(-2.36%)
Dec 16, 2021 151.72 154.53 150.83 153.60 2,716,378 +3.46(+2.31%)
Dec 15, 2021 148.69 150.80 147.28 150.14 1,739,229 +1.56(+1.05%)
Dec 14, 2021 145.50 150.00 145.25 148.59 2,144,486 +3.37(+2.32%)
Dec 13, 2021 146.37 146.44 144.55 145.22 1,166,801 -1.01(-0.69%)
Dec 10, 2021 146.49 146.77 145.39 146.24 991,711 +0.72(+0.49%)
Dec 09, 2021 144.75 146.46 144.05 145.52 1,123,053 +0.66(+0.45%)
Dec 08, 2021 144.50 145.63 143.80 144.86 1,214,303 +0.56(+0.39%)
Dec 07, 2021 143.60 144.68 143.09 144.31 1,247,387 +1.20(+0.84%)
Dec 06, 2021 141.80 144.24 141.72 143.11 1,822,177 +2.51(+1.78%)
Dec 03, 2021 141.41 142.29 139.23 140.60 1,464,511 -0.94(-0.67%)
Dec 02, 2021 138.28 142.12 137.88 141.54 1,499,510 +4.41(+3.22%)
Dec 01, 2021 141.18 142.59 137.06 137.13 1,723,717 -1.39(-1.00%)
Nov 30, 2021 141.88 142.32 138.13 138.52 3,737,146 -5.14(-3.58%)
Nov 29, 2021 146.42 146.42 143.10 143.66 1,557,416 -1.19(-0.82%)
Nov 26, 2021 145.54 146.23 142.87 144.84 1,339,372 -5.00(-3.34%)
Nov 24, 2021 150.98 151.58 149.75 149.85 1,209,111 -1.22(-0.80%)
Nov 23, 2021 149.44 152.21 148.49 151.07 1,529,519 +3.20(+2.16%)
Nov 22, 2021 144.33 149.03 143.45 147.87 2,199,222 +4.09(+2.85%)
Nov 19, 2021 146.31 146.46 143.72 143.78 1,718,372 -3.30(-2.24%)
Nov 18, 2021 147.80 147.89 146.99 147.08 2,231,823 -0.37(-0.25%)
Nov 17, 2021 149.45 149.45 147.20 147.45 1,690,201 -2.42(-1.62%)
Nov 16, 2021 149.54 151.12 149.37 149.87 1,469,747 +0.88(+0.59%)
Nov 15, 2021 148.94 149.96 148.35 148.99 1,241,159 +0.60(+0.41%)
Nov 12, 2021 148.92 149.35 147.94 148.39 1,045,933 -0.39(-0.26%)
Nov 11, 2021 148.65 149.21 148.22 148.78 908,104 -0.37(-0.25%)
Nov 10, 2021 148.63 149.14 965,178 +0.77(+0.52%)
Nov 09, 2021 149.05 149.88 148.25 148.37 1,061,654 -1.22(-0.82%)
Nov 08, 2021 151.02 151.65 149.51 149.59 994,418 -0.85(-0.56%)
Nov 05, 2021 148.69 151.23 147.93 150.44 1,597,874 +2.92(+1.98%)
Nov 04, 2021 151.06 151.17 147.16 147.52 1,619,090 -3.53(-2.34%)
Nov 03, 2021 149.14 152.00 149.14 151.06 1,833,943 +1.35(+0.90%)
Nov 02, 2021 151.90 152.41 149.64 149.71 1,055,061 -1.22(-0.81%)
Nov 01, 2021 152.00 151.59 149.94 150.93 1,143,070 -0.72(-0.48%)
Oct 29, 2021 152.83 153.12 151.44 151.65 1,394,111 -0.65(-0.43%)
Oct 28, 2021 151.03 153.13 150.88 152.30 1,336,839 +1.69(+1.12%)
Oct 27, 2021 151.52 152.81 150.57 150.61 1,291,281 -0.61(-0.41%)
Oct 26, 2021 152.49 151.23 899,162 -1.08(-0.71%)
Oct 25, 2021 152.71 153.13 151.64 152.31 1,104,566 -0.75(-0.49%)
Oct 22, 2021 151.66 153.79 151.57 153.06 1,445,699 +2.06(+1.36%)
Oct 21, 2021 149.09 151.50 149.09 151.00 1,553,754 +1.41(+0.95%)
Oct 20, 2021 146.87 150.35 146.73 149.59 1,642,582 +3.11(+2.12%)
Oct 19, 2021 147.25 149.19 146.00 146.47 2,525,062 +2.37(+1.64%)
Oct 18, 2021 145.56 145.82 143.43 144.11 1,695,631 -2.60(-1.77%)
Oct 15, 2021 148.14 149.37 146.64 146.71 1,103,680 -0.99(-0.67%)
Oct 14, 2021 147.65 148.78 147.12 147.70 1,428,354 +0.28(+0.19%)
Oct 13, 2021 147.38 147.74 144.75 147.42 1,276,950 -0.08(-0.06%)
Oct 12, 2021 147.16 149.02 146.60 147.50 1,487,289 +0.24(+0.16%)
Oct 11, 2021 148.28 149.63 147.22 147.27 845,417 -1.04(-0.70%)
Oct 08, 2021 148.32 149.36 147.40 148.30 1,050,099 +0.09(+0.06%)
Oct 07, 2021 147.68 149.08 147.57 148.22 1,477,382 +2.03(+1.39%)
Oct 06, 2021 143.94 146.25 141.87 146.19 1,273,894 +1.41(+0.97%)
Oct 05, 2021 144.05 145.34 142.19 144.79 1,214,123 +2.09(+1.47%)
Oct 04, 2021 142.63 144.79 141.63 142.69 1,389,789 -0.98(-0.68%)
Oct 01, 2021 143.67 145.02 141.67 143.68 1,215,322 +0.39(+0.27%)
Sep 30, 2021 146.60 147.38 143.27 143.29 1,161,942 -2.71(-1.85%)
Sep 29, 2021 144.10 146.70 143.55 146.00 908,952 +1.31(+0.91%)
Sep 28, 2021 147.39 148.10 144.39 144.68 1,009,181 -2.64(-1.79%)
Sep 27, 2021 148.64 149.08 147.21 147.32 1,173,623 -0.16(-0.11%)
Sep 24, 2021 147.02 147.79 146.56 147.48 884,381 +0.42(+0.28%)
Sep 23, 2021 146.65 148.34 146.54 147.07 871,881 +1.55(+1.06%)
Sep 22, 2021 145.26 146.65 144.49 145.52 1,528,456 +1.33(+0.92%)
Sep 21, 2021 144.40 145.37 142.98 144.19 1,286,498 +0.29(+0.20%)
Sep 20, 2021 144.41 145.23 141.95 143.90 2,077,194 -3.42(-2.32%)
Sep 17, 2021 147.61 148.78 146.72 147.32 2,816,520 -0.36(-0.24%)
Sep 16, 2021 148.52 148.95 146.58 147.68 1,313,646 -0.86(-0.58%)
Sep 15, 2021 147.79 148.77 146.77 148.54 1,486,541 +1.16(+0.79%)
Sep 14, 2021 150.06 150.18 146.95 147.38 1,258,955 -2.40(-1.60%)
Sep 13, 2021 147.97 149.88 147.12 149.78 1,299,838 +2.39(+1.62%)
Sep 10, 2021 149.62 149.78 147.35 147.39 978,278 -1.51(-1.01%)
Sep 09, 2021 148.94 150.46 148.36 148.90 1,232,492 +0.09(+0.06%)
Sep 08, 2021 147.55 149.82 147.13 148.80 1,417,335 +0.88(+0.60%)
Sep 07, 2021 149.00 149.48 146.84 147.92 1,101,075 -1.28(-0.86%)
Sep 03, 2021 149.26 149.94 148.49 149.21 745,531 -0.75(-0.50%)
Sep 02, 2021 149.72 150.08 148.34 149.96 1,009,783 +0.65(+0.43%)
Sep 01, 2021 149.45 150.20 148.31 149.31 1,209,471 -0.40(-0.27%)
Aug 31, 2021 148.91 150.74 148.78 149.71 1,673,425 +0.25(+0.17%)
Aug 30, 2021 151.62 151.62 149.45 149.46 491,430 -2.48(-1.63%)
Aug 27, 2021 150.13 152.11 150.13 151.94 648,568 +1.99(+1.33%)
Aug 26, 2021 152.33 152.59 149.93 149.96 781,901 -2.45(-1.60%)
Aug 25, 2021 150.71 153.07 150.36 152.40 1,103,638 +1.82(+1.21%)
Aug 24, 2021 150.13 150.97 149.77 150.59 844,168 +0.69(+0.46%)
Aug 23, 2021 151.40 152.17 149.82 149.89 664,240 -0.88(-0.58%)
Aug 20, 2021 149.28 152.05 148.87 150.77 1,043,866 +1.27(+0.85%)
Aug 19, 2021 148.41 150.97 148.19 149.50 1,178,837 +0.71(+0.48%)
Aug 18, 2021 148.09 150.44 147.79 148.78 1,376,419 -0.17(-0.11%)
Aug 17, 2021 147.72 149.40 147.48 148.95 934,057 +1.09(+0.74%)
Aug 16, 2021 146.53 148.05 145.75 147.87 1,045,815 +1.34(+0.91%)
Aug 13, 2021 146.84 147.27 145.93 146.53 634,124 -0.17(-0.11%)
Aug 12, 2021 147.17 147.28 145.59 146.69 771,048 +0.26(+0.18%)
Aug 11, 2021 145.19 146.50 144.73 146.43 808,338 +1.86(+1.29%)
Aug 10, 2021 143.53 145.45 143.44 144.57 908,886 +0.80(+0.55%)
Aug 09, 2021 143.32 144.28 142.56 143.77 725,495 +0.52(+0.36%)
Aug 06, 2021 142.35 143.78 142.04 143.25 676,490 +2.10(+1.49%)
Aug 05, 2021 140.97 142.06 140.08 141.15 764,621 +0.99(+0.71%)
Aug 04, 2021 140.59 141.20 140.28 140.16 921,155 -0.81(-0.58%)
Aug 03, 2021 139.75 141.04 138.27 140.98 949,445 +1.35(+0.97%)
Aug 02, 2021 140.44 142.30 139.37 139.63 958,652 +0.03(+0.02%)
Jul 30, 2021 139.45 141.13 139.04 139.60 1,049,782 +0.04(+0.03%)
Jul 29, 2021 138.22 139.67 136.86 139.56 1,303,209 +1.93(+1.40%)
Jul 28, 2021 140.46 140.84 136.93 137.63 1,523,099 -2.40(-1.71%)
Jul 27, 2021 138.85 140.72 138.31 140.03 918,838 +0.53(+0.38%)
Jul 26, 2021 138.72 140.50 138.54 139.50 1,408,392 +0.89(+0.64%)
Jul 23, 2021 139.61 140.73 137.57 138.61 1,260,290 +0.10(+0.07%)
Jul 22, 2021 138.74 140.40 137.98 138.51 1,643,428 -3.83(-2.69%)
Jul 21, 2021 142.82 144.83 142.07 142.34 1,394,928 +0.70(+0.50%)
Jul 20, 2021 141.84 144.75 138.77 141.63 2,525,643 -0.16(-0.11%)
Jul 19, 2021 144.08 145.39 140.35 141.79 2,077,860 -4.81(-3.28%)
Jul 16, 2021 146.30 147.13 145.09 146.60 1,480,396 +0.76(+0.52%)
Jul 15, 2021 143.15 146.00 142.91 145.84 1,449,419 +0.98(+0.68%)
Jul 14, 2021 143.75 145.09 143.25 144.86 1,532,549 +1.44(+1.01%)
Jul 13, 2021 143.96 145.00 143.12 143.41 1,137,648 -1.03(-0.71%)
Jul 12, 2021 144.50 144.93 143.16 144.44 1,148,238 +0.71(+0.50%)
Jul 09, 2021 141.61 143.78 140.98 143.73 1,054,158 +4.51(+3.24%)
Jul 08, 2021 140.74 141.25 138.65 139.22 1,436,450 -3.44(-2.41%)
Jul 07, 2021 140.68 142.95 140.14 142.66 854,449 +1.27(+0.90%)
Jul 06, 2021 141.71 141.71 139.08 141.40 1,073,664 -0.37(-0.26%)
Jul 02, 2021 141.36 142.12 141.04 141.76 706,224 -0.56(-0.39%)
Jul 01, 2021 140.61 142.65 139.91 142.33 913,051 +1.99(+1.42%)
Jun 30, 2021 139.81 140.77 139.58 140.34 1,063,688 +0.18(+0.13%)
Jun 29, 2021 140.88 141.55 139.58 140.16 748,289 +0.07(+0.05%)
Jun 28, 2021 141.75 141.88 139.43 140.09 931,618 -2.13(-1.50%)
Jun 25, 2021 141.28 142.45 140.70 142.22 1,322,521 +1.64(+1.17%)
Jun 24, 2021 139.58 141.08 139.01 140.58 1,095,505 +1.94(+1.40%)
Jun 23, 2021 139.52 139.63 138.58 138.64 693,027 -0.38(-0.27%)
Jun 22, 2021 139.23 139.85 137.93 139.02 776,070 -0.33(-0.24%)
Jun 21, 2021 137.21 139.67 136.68 139.34 993,386 +3.65(+2.69%)
Jun 18, 2021 136.96 138.29 135.40 135.70 3,316,828 -3.85(-2.76%)
Jun 17, 2021 143.65 143.96 139.30 139.55 1,182,986 -3.68(-2.57%)
Jun 16, 2021 144.27 145.47 143.12 143.23 1,233,376 -1.72(-1.18%)
Jun 15, 2021 144.24 145.69 143.13 144.94 922,261 +1.28(+0.89%)
Jun 14, 2021 144.59 144.74 143.03 143.66 939,440 -1.15(-0.80%)
Jun 11, 2021 144.27 146.07 144.27 144.81 996,144 +0.43(+0.30%)
Jun 10, 2021 145.89 146.13 144.29 144.38 960,603 -0.68(-0.47%)
Jun 09, 2021 146.30 146.48 144.83 145.05 1,175,377 -1.80(-1.23%)
Jun 08, 2021 146.53 147.22 145.26 146.85 1,059,439 -0.20(-0.14%)
Jun 07, 2021 149.55 149.55 146.95 147.06 1,051,880 -2.09(-1.40%)
Jun 04, 2021 149.69 150.08 148.26 149.15 1,029,822 -0.93(-0.62%)
Jun 03, 2021 149.06 151.24 148.17 150.08 871,591 +0.75(+0.50%)
Jun 02, 2021 150.71 150.77 149.04 149.33 1,047,018 -0.64(-0.43%)
Jun 01, 2021 150.19 151.00 149.39 149.98 966,932 +1.11(+0.75%)
May 28, 2021 149.52 149.52 148.18 148.87 1,033,446 +0.33(+0.22%)
May 27, 2021 147.54 148.66 147.03 148.54 2,616,234 +2.06(+1.41%)
May 26, 2021 146.35 147.13 145.96 146.48 1,087,796 +0.55(+0.38%)
May 25, 2021 148.07 148.68 145.49 145.93 1,328,690 -2.03(-1.37%)
May 24, 2021 148.59 149.33 147.55 147.96 955,658 -0.33(-0.22%)
May 21, 2021 148.30 150.04 147.59 148.29 972,991 +0.25(+0.17%)
May 20, 2021 146.55 148.81 145.89 148.04 1,144,697 +1.69(+1.15%)
May 19, 2021 146.14 146.69 143.66 146.35 1,430,633 -0.27(-0.18%)
May 18, 2021 148.77 148.81 146.54 146.62 1,477,715 -2.76(-1.85%)
May 17, 2021 148.55 149.79 148.18 149.38 1,006,204 -0.24(-0.16%)
May 14, 2021 147.06 149.95 146.75 149.62 1,074,092 +2.56(+1.74%)
May 13, 2021 142.44 147.97 142.39 147.06 1,411,146 +3.74(+2.61%)
May 12, 2021 146.97 146.97 143.25 143.32 1,440,860 -2.74(-1.88%)
May 11, 2021 150.92 150.93 145.72 146.06 1,265,993 -4.64(-3.08%)
May 10, 2021 150.63 151.67 150.16 150.70 1,302,742 +0.80(+0.54%)
May 07, 2021 147.56 150.17 147.41 149.90 1,134,281 +0.29(+0.19%)
May 06, 2021 149.15 149.94 148.36 149.61 1,080,931 +1.13(+0.76%)
May 05, 2021 147.39 148.85 145.65 148.49 1,559,029 +0.71(+0.48%)
May 04, 2021 145.78 147.93 145.39 147.78 1,491,062 +1.81(+1.24%)
May 03, 2021 145.52 147.36 145.15 145.97 1,173,896 +1.80(+1.25%)
Apr 30, 2021 144.98 145.98 143.46 144.17 1,021,596 -0.97(-0.67%)
Apr 29, 2021 144.26 145.25 143.85 145.14 940,790 +1.78(+1.24%)
Apr 28, 2021 145.17 145.32 142.48 143.36 1,252,450 -1.31(-0.91%)
Apr 27, 2021 145.15 145.83 144.08 144.67 1,436,899 -0.49(-0.34%)
Apr 26, 2021 147.13 147.38 144.89 145.17 1,108,401 -1.97(-1.34%)
Apr 23, 2021 145.92 147.60 145.43 147.13 1,158,052 +1.84(+1.26%)
Apr 22, 2021 146.08 146.65 143.84 145.30 1,551,266 -1.41(-0.96%)
Apr 21, 2021 145.68 147.06 145.45 146.71 922,187 +1.54(+1.06%)
Apr 20, 2021 144.42 146.72 143.41 145.17 1,974,858 +1.26(+0.87%)
Apr 19, 2021 145.96 147.24 143.15 143.91 1,204,815 -1.46(-1.01%)
Apr 16, 2021 144.18 145.85 144.18 145.37 1,411,118 +1.48(+1.03%)
Apr 15, 2021 144.98 145.39 143.35 143.89 1,267,312 -1.00(-0.69%)
Apr 14, 2021 142.08 145.75 141.69 144.89 1,985,397 +3.00(+2.12%)
Apr 13, 2021 140.95 142.06 140.33 141.88 2,050,247 +0.34(+0.24%)
Apr 12, 2021 141.59 141.90 141.01 141.54 1,321,865 +0.18(+0.13%)
Apr 09, 2021 141.24 142.20 140.72 141.36 1,477,844 +1.20(+0.86%)
Apr 08, 2021 140.56 140.87 139.39 140.16 1,867,328 -1.80(-1.27%)
Apr 07, 2021 141.49 142.11 140.77 141.96 1,817,507 +0.50(+0.36%)
Apr 06, 2021 141.72 143.50 141.18 141.46 1,447,396 -0.26(-0.18%)
Apr 05, 2021 141.92 142.09 140.38 141.72 1,352,406 +1.31(+0.94%)
Apr 01, 2021 140.06 141.04 139.32 140.40 1,802,142 +0.20(+0.15%)
Mar 31, 2021 143.58 143.68 140.06 140.20 1,829,272 -3.38(-2.36%)
Mar 30, 2021 144.09 144.70 142.90 143.58 991,210 +0.17(+0.12%)
Mar 29, 2021 141.51 144.02 140.54 143.41 1,495,131 +0.20(+0.14%)
Mar 26, 2021 143.27 143.42 141.22 143.22 1,204,610 +0.80(+0.56%)
Mar 25, 2021 139.71 142.75 137.89 142.42 1,504,318 +3.26(+2.34%)
Mar 24, 2021 137.67 140.82 137.46 139.15 2,141,219 +2.12(+1.55%)
Mar 23, 2021 137.63 139.28 136.83 137.03 1,734,126 -0.55(-0.40%)
Mar 22, 2021 139.03 139.38 136.81 137.58 1,481,559 -1.59(-1.15%)
Mar 19, 2021 145.65 145.65 138.78 139.17 4,397,488 -7.02(-4.80%)
Mar 18, 2021 148.96 150.25 145.75 146.19 2,468,741 -1.02(-0.69%)
Mar 17, 2021 146.49 147.45 144.99 147.21 1,495,273 +1.35(+0.93%)
Mar 16, 2021 146.23 146.23 143.94 145.86 1,125,407 -0.81(-0.55%)
Mar 15, 2021 145.39 146.82 145.04 146.67 937,262 +0.06(+0.04%)
Mar 12, 2021 146.40 148.25 145.39 146.60 1,408,865 +2.03(+1.41%)
Mar 11, 2021 143.44 144.83 141.85 144.57 2,258,431 -0.27(-0.19%)
Mar 10, 2021 143.08 145.82 142.67 144.84 1,600,178 +1.45(+1.01%)
Mar 09, 2021 143.94 145.38 142.42 143.39 1,523,409 -1.01(-0.70%)
Mar 08, 2021 141.84 145.78 141.35 144.39 1,482,919 +3.14(+2.23%)
Mar 05, 2021 139.48 142.04 138.34 141.25 1,573,325 +3.10(+2.24%)
Mar 04, 2021 139.64 140.94 136.80 138.15 1,193,441 -1.57(-1.12%)
Mar 03, 2021 138.24 141.06 137.87 139.72 1,322,695 +1.47(+1.07%)
Mar 02, 2021 138.91 139.91 138.15 138.25 1,317,452 -1.18(-0.84%)
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.