Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2024 173.37 176.03 173.10 173.50 68,147,904 +4.20(+2.48%)
Apr 26, 2024 169.88 171.34 169.18 169.30 44,849,856 -0.59(-0.35%)
Apr 25, 2024 169.52 170.61 168.15 169.89 50,493,252 +0.87(+0.51%)
Apr 24, 2024 166.54 169.30 166.21 169.02 48,212,572 +2.12(+1.27%)
Apr 23, 2024 165.35 167.05 164.92 166.90 49,466,212 +1.06(+0.64%)
Apr 22, 2024 165.51 167.26 164.77 165.84 48,104,512 +0.84(+0.51%)
Apr 19, 2024 166.21 166.40 164.07 165.00 68,244,392 -2.04(-1.22%)
Apr 18, 2024 168.03 168.64 166.55 167.04 43,086,256 -0.96(-0.57%)
Apr 17, 2024 169.61 170.65 168.00 168.00 50,876,592 -1.38(-0.81%)
Apr 16, 2024 171.75 173.76 168.27 169.38 73,671,152 -3.31(-1.92%)
Apr 15, 2024 175.36 176.63 172.50 172.69 73,591,600 -3.86(-2.19%)
Apr 12, 2024 174.26 178.36 174.21 176.55 101,670,896 +1.51(+0.86%)
Apr 11, 2024 168.34 175.46 168.16 175.04 90,963,592 +7.26(+4.33%)
Apr 10, 2024 168.80 169.09 167.11 167.78 49,688,224 -1.89(-1.11%)
Apr 09, 2024 168.70 170.08 168.35 169.67 42,427,588 +1.22(+0.72%)
Apr 08, 2024 169.03 169.20 168.24 168.45 37,400,820 -1.13(-0.67%)
Apr 05, 2024 169.59 170.39 168.95 169.58 42,116,060 +0.76(+0.45%)
Apr 04, 2024 170.29 171.92 168.82 168.82 53,652,008 -0.83(-0.49%)
Apr 03, 2024 168.79 170.68 168.58 169.65 47,634,552 +0.81(+0.48%)
Apr 02, 2024 169.08 169.34 168.23 168.84 49,331,116 -1.19(-0.70%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance