Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 303.09 309.72 302.30 303.30 52,434 +1.28(+0.42%)
Aug 05, 2024 295.40 302.94 292.57 302.02 125,290 -7.55(-2.44%)
Aug 02, 2024 309.19 314.00 301.86 309.57 102,966 -15.20(-4.68%)
Aug 01, 2024 348.72 348.72 321.59 324.77 101,114 -26.72(-7.60%)
Jul 31, 2024 355.00 363.40 340.15 351.49 176,079 -5.15(-1.44%)
Jul 30, 2024 354.84 359.85 351.98 356.64 91,829 +3.12(+0.88%)
Jul 29, 2024 354.16 359.55 351.52 353.52 67,870 -2.31(-0.65%)
Jul 26, 2024 351.11 356.36 351.11 355.83 63,136 +9.75(+2.82%)
Jul 25, 2024 338.39 354.04 336.46 346.08 63,521 +10.72(+3.20%)
Jul 24, 2024 344.39 349.64 335.04 335.36 57,116 -12.72(-3.65%)
Jul 23, 2024 342.52 350.27 342.41 348.08 62,930 +5.52(+1.61%)
Jul 22, 2024 334.82 343.32 329.98 342.56 65,885 +10.72(+3.23%)
Jul 19, 2024 333.63 336.00 330.44 331.84 52,536 -1.68(-0.50%)
Jul 18, 2024 336.17 342.86 333.07 333.52 52,191 -5.94(-1.75%)
Jul 17, 2024 337.71 343.39 336.52 339.46 115,654 -1.82(-0.53%)
Jul 16, 2024 332.00 342.37 331.44 341.28 90,833 +12.08(+3.67%)
Jul 15, 2024 325.43 337.44 325.43 329.20 100,523 +4.80(+1.48%)
Jul 12, 2024 319.79 325.18 318.37 324.40 91,860 +7.97(+2.52%)
Jul 11, 2024 312.37 319.56 312.22 316.43 69,920 +10.19(+3.33%)
Jul 10, 2024 302.20 306.97 301.36 306.24 43,868 +4.97(+1.65%)
Jul 09, 2024 299.24 302.71 299.08 301.27 64,874 +1.91(+0.64%)
Jul 08, 2024 298.54 301.68 298.52 299.37 34,364 +2.87(+0.97%)
Jul 05, 2024 294.76 296.50 292.01 296.50 31,893 +0.88(+0.30%)
Jul 03, 2024 293.82 296.48 291.81 295.62 28,961 +3.20(+1.09%)
Jul 02, 2024 295.08 295.34 290.15 292.42 78,587 +2.39(+0.82%)
Jul 01, 2024 294.86 294.86 286.60 290.04 105,542 -3.44(-1.17%)
Jun 28, 2024 295.28 295.90 290.16 293.47 233,210 +0.82(+0.28%)
Jun 27, 2024 288.31 294.65 285.35 292.65 191,988 +6.57(+2.30%)
Jun 26, 2024 279.35 286.66 279.35 286.08 54,457 +2.48(+0.87%)
Jun 25, 2024 284.99 284.99 280.68 283.60 88,228 -3.00(-1.05%)
Jun 24, 2024 284.78 289.50 280.98 286.60 60,825 +2.73(+0.96%)
Jun 21, 2024 281.58 285.91 279.66 283.87 141,643 +2.39(+0.85%)
Jun 20, 2024 278.75 282.43 276.96 281.49 66,695 +1.60(+0.57%)
Jun 18, 2024 278.66 282.63 276.33 279.89 76,435 +1.64(+0.59%)
Jun 17, 2024 279.99 280.85 277.33 278.25 88,137 -2.80(-1.00%)
Jun 14, 2024 281.47 283.34 276.93 281.05 70,118 -5.66(-1.98%)
Jun 13, 2024 286.75 286.80 280.25 286.71 77,363 -1.29(-0.45%)
Jun 12, 2024 285.25 289.66 284.65 288.00 80,805 +10.88(+3.93%)
Jun 11, 2024 277.02 278.86 274.70 277.12 52,222 -1.53(-0.55%)
Jun 10, 2024 269.47 279.98 269.47 278.65 72,331 +6.35(+2.33%)
Jun 07, 2024 278.81 279.89 271.77 272.30 41,402 -7.03(-2.52%)
Jun 06, 2024 279.77 280.64 273.25 279.33 78,270 -1.17(-0.42%)
Jun 05, 2024 276.15 286.70 276.15 280.50 99,837 +5.41(+1.97%)
Jun 04, 2024 277.48 279.61 274.18 275.08 79,131 -4.55(-1.63%)
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