TravelersCompanies (NY: TRV )

212.16 -0.74 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 116.64 118.18 116.23 118.13 2,068,128 +1.15(+0.99%)
Oct 30, 2019 116.36 117.41 116.04 116.97 1,501,458 +0.77(+0.66%)
Oct 29, 2019 116.32 117.06 115.63 116.21 2,430,510 -0.33(-0.29%)
Oct 28, 2019 117.85 118.25 116.48 116.54 1,692,501 -1.02(-0.87%)
Oct 25, 2019 118.12 118.47 116.72 117.56 1,489,140 -0.90(-0.76%)
Oct 24, 2019 119.28 119.63 118.11 118.46 1,423,833 -0.66(-0.55%)
Oct 23, 2019 117.23 119.90 116.89 119.12 2,161,028 +1.81(+1.54%)
Oct 22, 2019 119.49 120.55 117.01 117.31 3,999,488 -10.60(-8.29%)
Oct 21, 2019 127.98 128.19 127.46 127.91 1,916,758 +0.50(+0.39%)
Oct 18, 2019 126.87 127.69 126.37 127.41 1,669,763 +0.79(+0.63%)
Oct 17, 2019 128.54 128.76 126.57 126.62 1,234,646 -1.88(-1.47%)
Oct 16, 2019 128.75 128.81 127.59 128.50 1,013,294 -0.67(-0.52%)
Oct 15, 2019 129.33 130.24 129.02 129.17 974,536 +0.18(+0.14%)
Oct 14, 2019 128.38 129.16 128.13 128.99 680,561 +0.46(+0.36%)
Oct 11, 2019 129.03 129.65 128.37 128.53 1,317,837 +0.94(+0.73%)
Oct 10, 2019 127.23 128.53 126.90 127.59 939,904 +0.23(+0.18%)
Oct 09, 2019 127.45 127.69 126.74 127.36 806,191 +0.60(+0.48%)
Oct 08, 2019 128.38 128.38 126.73 126.75 1,282,977 -2.27(-1.76%)
Oct 07, 2019 130.37 130.37 128.94 129.03 992,671 -1.63(-1.25%)
Oct 04, 2019 127.99 130.88 127.81 130.66 1,367,098 +2.91(+2.28%)
Oct 03, 2019 128.10 128.35 126.81 127.75 1,374,991 -0.59(-0.46%)
Oct 02, 2019 130.54 130.75 127.77 128.34 1,543,516 -2.85(-2.17%)
Oct 01, 2019 134.54 134.82 131.16 131.19 1,389,045 -2.83(-2.11%)
Sep 30, 2019 133.40 134.64 133.38 134.02 998,740 +0.62(+0.47%)
Sep 27, 2019 133.88 133.99 132.63 133.40 1,335,811 -0.09(-0.07%)
Sep 26, 2019 132.41 133.77 132.34 133.49 891,091 +1.13(+0.85%)
Sep 25, 2019 132.36 132.50 131.40 132.36 942,240 +0.09(+0.07%)
Sep 24, 2019 132.40 133.59 131.97 132.27 1,174,935 +0.19(+0.14%)
Sep 23, 2019 131.76 132.84 131.44 132.08 938,387 +0.23(+0.18%)
Sep 20, 2019 132.10 133.69 131.66 131.85 2,692,369 -0.59(-0.45%)
Sep 19, 2019 132.31 133.77 132.27 132.44 1,062,164 +0.42(+0.32%)
Sep 18, 2019 131.45 132.50 130.42 132.02 1,425,802 -0.70(-0.53%)
Sep 17, 2019 132.03 133.51 131.78 132.72 1,473,124 +0.82(+0.62%)
Sep 16, 2019 131.33 132.70 131.17 131.90 1,288,048 +0.03(+0.02%)
Sep 13, 2019 133.75 133.91 131.22 131.87 1,810,334 -1.79(-1.34%)
Sep 12, 2019 132.66 134.22 132.31 133.67 1,507,618 +1.87(+1.42%)
Sep 11, 2019 131.47 131.92 130.06 131.80 1,597,586 -0.31(-0.23%)
Sep 10, 2019 134.16 134.42 131.17 132.11 1,807,328 -2.40(-1.78%)
Sep 09, 2019 137.71 138.25 133.41 134.50 1,839,883 -2.51(-1.83%)
Sep 06, 2019 136.07 137.75 135.99 137.02 1,424,445 +0.99(+0.72%)
Sep 05, 2019 136.04 136.83 135.35 136.03 1,372,151 +1.42(+1.05%)
Sep 04, 2019 133.09 134.72 132.54 134.62 1,096,860 +2.32(+1.76%)
Sep 03, 2019 131.10 132.34 130.69 132.29 1,184,305 +0.55(+0.42%)
Aug 30, 2019 132.38 132.63 131.02 131.75 1,148,591 +0.02(+0.01%)
Aug 29, 2019 132.29 132.50 131.12 131.73 1,285,851 +0.51(+0.39%)
Aug 28, 2019 131.68 132.09 130.59 131.22 1,203,149 -0.66(-0.50%)
Aug 27, 2019 132.91 133.19 131.51 131.87 1,101,111 -0.22(-0.16%)
Aug 26, 2019 130.53 132.16 130.18 132.09 1,001,772 +2.34(+1.80%)
Aug 23, 2019 132.08 133.37 129.25 129.75 1,595,668 -2.76(-2.08%)
Aug 22, 2019 132.36 132.83 131.15 132.51 777,235 +0.69(+0.52%)
Aug 21, 2019 131.56 132.20 131.11 131.82 947,755 +0.47(+0.36%)
Aug 20, 2019 132.35 133.09 131.24 131.34 1,010,364 -0.96(-0.72%)
Aug 19, 2019 133.04 133.04 131.80 132.30 1,538,920 +0.69(+0.52%)
Aug 16, 2019 131.05 131.91 130.30 131.61 1,757,299 +1.09(+0.84%)
Aug 15, 2019 128.59 131.10 128.23 130.52 1,342,884 +1.89(+1.47%)
Aug 14, 2019 131.55 132.51 128.58 128.63 1,744,003 -4.25(-3.20%)
Aug 13, 2019 131.45 133.47 130.89 132.88 1,241,299 +1.69(+1.29%)
Aug 12, 2019 133.16 133.86 131.11 131.18 1,156,322 -2.46(-1.84%)
Aug 09, 2019 133.13 134.15 132.30 133.64 1,545,807 +0.76(+0.57%)
Aug 08, 2019 132.56 133.38 131.09 132.88 1,833,953 +0.77(+0.58%)
Aug 07, 2019 129.32 132.71 128.31 132.11 1,735,336 +1.25(+0.96%)
Aug 06, 2019 128.84 130.92 128.01 130.85 1,485,039 +1.82(+1.41%)
Aug 05, 2019 131.14 132.21 128.72 129.03 1,856,436 -2.68(-2.03%)
Aug 02, 2019 131.34 132.47 130.41 131.71 1,609,277 +1.02(+0.78%)
Aug 01, 2019 131.15 132.81 130.41 130.69 1,721,198 -0.75(-0.57%)
Jul 31, 2019 132.93 133.44 130.99 131.44 1,804,412 -0.90(-0.68%)
Jul 30, 2019 132.80 134.07 132.03 132.34 1,343,763 -1.00(-0.75%)
Jul 29, 2019 134.18 135.40 133.16 133.34 1,390,132 -1.07(-0.79%)
Jul 26, 2019 133.00 134.70 132.01 134.41 1,057,012 +1.29(+0.97%)
Jul 25, 2019 132.64 133.62 131.98 133.12 1,326,177 -0.32(-0.24%)
Jul 24, 2019 132.32 133.71 131.64 133.44 1,459,571 +1.21(+0.92%)
Jul 23, 2019 133.13 134.45 130.32 132.23 2,197,712 -1.98(-1.48%)
Jul 22, 2019 134.63 135.23 133.85 134.21 1,335,835 -0.47(-0.35%)
Jul 19, 2019 135.95 136.62 134.63 134.68 1,532,979 -2.22(-1.62%)
Jul 18, 2019 136.58 137.05 135.86 136.90 851,099 +0.30(+0.22%)
Jul 17, 2019 138.09 138.21 136.58 136.61 1,053,597 -1.98(-1.43%)
Jul 16, 2019 138.85 139.04 138.15 138.59 979,345 -0.22(-0.15%)
Jul 15, 2019 137.31 138.92 137.31 138.80 1,030,060 +1.29(+0.94%)
Jul 12, 2019 137.09 137.57 136.09 137.51 967,886 +0.86(+0.63%)
Jul 11, 2019 137.14 137.47 135.54 136.65 1,041,608 -0.81(-0.59%)
Jul 10, 2019 138.34 138.71 137.40 137.46 833,475 -0.11(-0.08%)
Jul 09, 2019 137.33 137.73 136.66 137.57 940,736 -0.31(-0.23%)
Jul 08, 2019 138.04 138.29 137.56 137.88 862,744 -0.26(-0.19%)
Jul 05, 2019 137.89 138.28 136.72 138.14 682,774 -0.19(-0.14%)
Jul 03, 2019 137.51 138.62 137.21 138.33 684,782 +1.32(+0.96%)
Jul 02, 2019 136.01 137.01 135.59 137.01 1,021,436 +1.26(+0.93%)
Jul 01, 2019 135.28 135.75 134.38 135.75 1,279,157 +1.70(+1.27%)
Jun 28, 2019 134.28 134.96 133.09 134.04 2,587,760 +0.29(+0.21%)
Jun 27, 2019 132.19 134.04 132.04 133.76 1,802,025 +0.45(+0.34%)
Jun 26, 2019 137.07 137.31 133.24 133.31 1,680,112 -3.97(-2.89%)
Jun 25, 2019 136.28 137.73 135.80 137.28 1,446,492 +1.00(+0.73%)
Jun 24, 2019 136.03 137.28 135.90 136.28 1,093,290 +0.48(+0.36%)
Jun 21, 2019 136.48 137.34 135.56 135.80 2,583,745 -0.64(-0.47%)
Jun 20, 2019 136.30 136.72 135.23 136.44 1,039,800 +0.53(+0.39%)
Jun 19, 2019 134.76 136.28 134.76 135.91 1,126,719 +1.14(+0.85%)
Jun 18, 2019 134.35 135.81 134.10 134.77 1,482,480 +0.37(+0.27%)
Jun 17, 2019 134.74 134.94 134.17 134.40 916,045 -0.17(-0.13%)
Jun 14, 2019 134.19 135.05 133.39 134.57 1,253,779 +0.63(+0.47%)
Jun 13, 2019 134.28 134.51 133.17 133.94 1,682,179 -0.29(-0.21%)
Jun 12, 2019 134.05 135.02 133.98 134.23 1,144,462 +0.48(+0.36%)
Jun 11, 2019 134.47 134.53 133.31 133.75 1,080,211 -0.12(-0.09%)
Jun 10, 2019 133.90 134.38 133.48 133.86 1,324,605 -0.19(-0.14%)
Jun 07, 2019 132.62 134.49 132.62 134.05 1,403,028 +1.21(+0.91%)
Jun 06, 2019 133.31 133.44 132.27 132.84 2,015,341 -0.76(-0.57%)
Jun 05, 2019 132.02 133.61 131.89 133.60 1,654,182 +2.05(+1.56%)
Jun 04, 2019 131.38 131.77 130.71 131.55 1,697,501 +0.68(+0.52%)
Jun 03, 2019 129.71 130.92 129.16 130.87 1,826,968 +1.09(+0.84%)
May 31, 2019 129.40 130.46 128.82 129.78 1,576,345 -0.14(-0.11%)
May 30, 2019 129.71 130.41 128.81 129.93 1,198,634 +0.59(+0.45%)
May 29, 2019 129.95 130.13 128.11 129.34 1,665,550 -1.08(-0.83%)
May 28, 2019 131.95 132.66 130.39 130.42 1,395,210 -1.48(-1.12%)
May 24, 2019 131.40 132.04 130.84 131.90 1,019,117 +0.89(+0.68%)
May 23, 2019 131.34 131.47 129.70 131.00 1,984,926 -0.91(-0.69%)
May 22, 2019 131.49 132.18 131.00 131.91 1,238,462 +0.44(+0.33%)
May 21, 2019 132.27 132.70 131.00 131.48 1,559,866 -0.62(-0.47%)
May 20, 2019 131.50 132.71 131.27 132.10 1,615,772 +0.61(+0.46%)
May 17, 2019 130.14 132.41 130.06 131.50 1,930,670 +0.07(+0.05%)
May 16, 2019 130.50 132.19 130.50 131.42 1,891,602 +0.79(+0.61%)
May 15, 2019 129.33 130.96 129.03 130.63 1,605,142 +0.72(+0.56%)
May 14, 2019 127.56 130.51 127.56 129.91 1,991,023 +2.05(+1.60%)
May 13, 2019 126.94 128.20 126.56 127.86 1,807,818 -0.49(-0.38%)
May 10, 2019 125.85 128.39 125.50 128.35 1,091,463 +1.90(+1.50%)
May 09, 2019 125.57 126.73 124.78 126.45 1,040,998 +0.27(+0.21%)
May 08, 2019 126.16 127.25 125.97 126.18 1,134,272 -0.16(-0.13%)
May 07, 2019 127.34 128.19 125.89 126.34 1,335,851 -1.53(-1.20%)
May 06, 2019 126.61 128.23 126.04 127.88 1,087,689 +0.07(+0.06%)
May 03, 2019 127.37 128.58 126.85 127.81 1,244,005 +0.58(+0.46%)
May 02, 2019 127.85 128.38 126.68 127.22 1,178,658 -0.34(-0.27%)
May 01, 2019 128.04 128.54 127.47 127.56 1,401,210 -0.60(-0.47%)
Apr 30, 2019 126.45 128.26 126.25 128.16 1,748,174 +2.04(+1.62%)
Apr 29, 2019 125.26 126.55 125.19 126.12 1,103,456 +1.09(+0.87%)
Apr 26, 2019 124.15 125.20 124.15 125.03 871,286 +0.94(+0.75%)
Apr 25, 2019 123.24 124.42 122.36 124.10 1,266,334 +0.01(+0.01%)
Apr 24, 2019 123.64 124.52 122.62 124.09 1,302,402 +1.04(+0.85%)
Apr 23, 2019 122.14 123.19 121.97 123.04 1,558,929 +1.25(+1.03%)
Apr 22, 2019 123.37 123.63 121.77 121.80 1,406,525 -2.07(-1.67%)
Apr 18, 2019 123.70 126.17 123.03 123.86 2,466,699 +2.73(+2.25%)
Apr 17, 2019 123.28 123.28 121.07 121.14 1,609,002 -2.20(-1.79%)
Apr 16, 2019 122.48 123.55 122.26 123.34 1,164,837 +1.38(+1.13%)
Apr 15, 2019 122.86 122.95 121.79 121.96 873,911 -0.83(-0.68%)
Apr 12, 2019 122.12 122.90 121.89 122.78 1,231,779 +1.28(+1.06%)
Apr 11, 2019 121.01 121.64 120.44 121.50 1,072,196 +0.73(+0.61%)
Apr 10, 2019 120.74 121.06 120.00 120.77 1,402,714 +0.24(+0.20%)
Apr 09, 2019 120.80 120.80 119.80 120.53 1,545,233 -0.62(-0.51%)
Apr 08, 2019 121.97 121.97 120.77 121.14 1,128,667 -0.46(-0.38%)
Apr 05, 2019 121.72 122.22 121.35 121.61 1,223,030 -0.11(-0.09%)
Apr 04, 2019 122.05 122.13 121.23 121.72 1,250,886 -0.07(-0.06%)
Apr 03, 2019 122.60 122.60 120.82 121.79 1,258,472 -0.19(-0.15%)
Apr 02, 2019 123.37 123.37 121.78 121.97 1,177,937 -1.08(-0.88%)
Apr 01, 2019 122.64 123.57 122.47 123.05 1,735,594 +0.77(+0.63%)
Mar 29, 2019 122.78 123.15 121.83 122.29 1,489,867 +0.23(+0.19%)
Mar 28, 2019 121.89 122.30 120.76 122.05 821,494 +0.49(+0.40%)
Mar 27, 2019 120.48 122.10 120.34 121.56 1,344,555 +1.22(+1.02%)
Mar 26, 2019 120.89 121.20 119.42 120.34 1,683,707 +0.03(+0.02%)
Mar 25, 2019 120.46 121.03 119.80 120.31 1,282,550 +0.04(+0.04%)
Mar 22, 2019 119.40 121.47 119.27 120.27 2,638,870 +0.47(+0.39%)
Mar 21, 2019 116.51 119.86 116.12 119.80 1,713,252 +2.71(+2.31%)
Mar 20, 2019 118.67 118.67 117.02 117.09 1,502,442 -1.43(-1.20%)
Mar 19, 2019 120.85 121.32 118.24 118.51 1,879,672 -1.79(-1.49%)
Mar 18, 2019 120.05 120.50 119.74 120.31 1,423,960 +0.68(+0.57%)
Mar 15, 2019 119.00 120.10 118.52 119.63 2,370,126 +1.00(+0.84%)
Mar 14, 2019 118.72 119.03 118.26 118.63 1,161,578 +0.05(+0.04%)
Mar 13, 2019 118.55 119.35 118.36 118.58 1,334,248 +0.25(+0.21%)
Mar 12, 2019 117.87 118.47 117.44 118.33 1,085,006 +0.76(+0.64%)
Mar 11, 2019 117.80 118.06 117.20 117.57 1,450,638 +0.76(+0.65%)
Mar 08, 2019 116.18 116.89 115.90 116.81 1,294,030 +0.27(+0.23%)
Mar 07, 2019 116.75 116.86 115.80 116.54 1,287,393 -0.28(-0.24%)
Mar 06, 2019 117.62 118.20 116.72 116.82 1,011,721 -0.79(-0.67%)
Mar 05, 2019 117.37 117.72 116.36 117.61 1,494,047 +0.48(+0.41%)
Mar 04, 2019 118.09 118.47 116.04 117.13 1,024,347 -0.78(-0.66%)
Mar 01, 2019 118.34 119.08 117.40 117.91 1,534,860 +0.11(+0.09%)
Feb 28, 2019 117.51 117.94 117.19 117.80 1,962,771 +0.26(+0.22%)
Feb 27, 2019 117.71 118.25 117.39 117.55 1,523,227 -0.58(-0.49%)
Feb 26, 2019 117.40 118.68 117.31 118.12 2,570,942 +0.69(+0.59%)
Feb 25, 2019 116.38 118.00 116.38 117.43 2,314,183 +1.30(+1.12%)
Feb 22, 2019 115.41 116.39 115.21 116.13 1,605,262 +1.06(+0.92%)
Feb 21, 2019 115.14 115.22 114.46 115.06 1,385,288 +0.07(+0.06%)
Feb 20, 2019 114.38 115.34 114.32 114.99 2,013,535 +0.57(+0.50%)
Feb 19, 2019 113.73 114.75 113.46 114.43 1,646,421 +0.32(+0.28%)
Feb 15, 2019 113.50 114.19 113.33 114.11 1,471,791 +1.61(+1.43%)
Feb 14, 2019 112.68 113.41 111.88 112.50 1,428,927 -0.98(-0.87%)
Feb 13, 2019 113.27 114.45 113.05 113.49 1,524,198 +0.69(+0.61%)
Feb 12, 2019 112.06 112.89 111.78 112.80 1,951,257 +1.63(+1.47%)
Feb 11, 2019 111.71 111.71 110.22 111.16 1,816,710 -0.33(-0.29%)
Feb 08, 2019 112.15 112.35 110.45 111.49 1,413,348 -0.86(-0.77%)
Feb 07, 2019 110.96 112.39 110.89 112.35 1,222,919 +1.07(+0.96%)
Feb 06, 2019 111.66 111.66 110.68 111.28 1,697,891 -0.56(-0.50%)
Feb 05, 2019 111.78 111.90 111.08 111.84 1,473,935 +0.12(+0.11%)
Feb 04, 2019 112.11 112.12 110.81 111.71 1,366,197 -0.40(-0.36%)
Feb 01, 2019 111.70 112.15 110.91 112.11 1,201,239 +0.84(+0.76%)
Jan 31, 2019 111.15 111.50 110.24 111.27 1,827,339 -0.30(-0.27%)
Jan 30, 2019 110.53 111.85 109.98 111.57 1,898,193 +0.94(+0.85%)
Jan 29, 2019 110.56 111.21 110.24 110.63 1,438,727 -0.19(-0.17%)
Jan 28, 2019 110.12 110.91 109.56 110.82 1,449,260 +0.04(+0.04%)
Jan 25, 2019 110.80 111.83 110.38 110.77 2,225,683 +0.53(+0.48%)
Jan 24, 2019 108.80 110.31 108.65 110.24 1,828,880 +1.20(+1.11%)
Jan 23, 2019 108.73 109.24 106.89 109.04 2,266,314 +0.59(+0.54%)
Jan 22, 2019 109.46 111.23 107.55 108.45 2,432,278 -1.46(-1.33%)
Jan 18, 2019 109.66 110.27 108.79 109.91 2,170,512 +0.95(+0.87%)
Jan 17, 2019 107.81 109.01 107.50 108.97 1,251,393 +0.57(+0.52%)
Jan 16, 2019 108.39 108.65 107.41 108.40 1,522,915 +0.43(+0.39%)
Jan 15, 2019 106.83 108.01 106.83 107.97 1,549,515 +1.10(+1.03%)
Jan 14, 2019 106.25 107.22 106.17 106.87 1,587,241 +0.10(+0.09%)
Jan 11, 2019 106.26 107.12 105.71 106.78 946,933 +0.18(+0.17%)
Jan 10, 2019 105.06 106.67 104.93 106.60 1,197,575 +1.41(+1.34%)
Jan 09, 2019 105.17 105.97 104.57 105.19 1,977,798 +0.74(+0.71%)
Jan 08, 2019 105.81 105.93 103.56 104.45 1,583,904 -0.41(-0.39%)
Jan 07, 2019 104.77 105.95 104.33 104.85 1,221,678 -0.34(-0.32%)
Jan 04, 2019 103.40 105.28 102.93 105.19 2,023,840 +3.03(+2.97%)
Jan 03, 2019 103.75 103.97 101.98 102.16 2,140,532 -1.87(-1.80%)
Jan 02, 2019 104.14 104.76 103.11 104.03 2,023,481 -2.11(-1.99%)
Dec 31, 2018 105.01 106.14 104.63 106.14 1,305,714 +1.34(+1.28%)
Dec 28, 2018 105.61 106.15 104.39 104.80 1,564,533 -0.38(-0.36%)
Dec 27, 2018 102.59 105.22 101.63 105.18 2,039,132 +1.33(+1.28%)
Dec 26, 2018 99.71 103.85 98.45 103.85 2,179,022 +4.02(+4.03%)
Dec 24, 2018 102.29 102.70 99.80 99.83 1,517,034 -3.04(-2.96%)
Dec 21, 2018 104.40 106.64 102.83 102.87 5,103,715 -1.12(-1.07%)
Dec 20, 2018 105.03 105.86 103.64 103.98 2,958,154 -1.63(-1.54%)
Dec 19, 2018 106.01 107.85 104.78 105.62 2,064,214 -0.12(-0.12%)
Dec 18, 2018 106.72 107.31 104.96 105.74 1,912,541 -0.56(-0.52%)
Dec 17, 2018 107.00 107.95 105.92 106.30 2,063,283 -0.55(-0.51%)
Dec 14, 2018 106.65 107.64 106.32 106.85 2,366,713 -0.84(-0.78%)
Dec 13, 2018 108.16 108.67 107.00 107.69 1,446,694 -0.45(-0.42%)
Dec 12, 2018 108.32 109.28 107.27 108.14 1,921,672 +0.92(+0.86%)
Dec 11, 2018 109.62 110.28 106.76 107.22 2,117,975 -1.80(-1.65%)
Dec 10, 2018 109.42 109.52 106.80 109.02 1,730,793 -0.50(-0.45%)
Dec 07, 2018 110.47 111.85 108.90 109.52 1,894,995 -0.96(-0.87%)
Dec 06, 2018 110.54 111.37 107.25 110.47 3,151,084 -1.13(-1.01%)
Dec 04, 2018 114.71 114.97 111.08 111.60 2,430,715 -3.01(-2.63%)
Dec 03, 2018 115.02 115.33 112.41 114.61 1,813,296 -0.23(-0.20%)
Nov 30, 2018 114.86 115.35 113.38 114.84 2,432,305 -0.23(-0.20%)
Nov 29, 2018 114.56 115.58 113.87 115.07 1,835,424 -0.06(-0.05%)
Nov 28, 2018 114.09 115.39 113.39 115.13 1,792,952 +0.96(+0.84%)
Nov 27, 2018 114.39 115.02 113.03 114.17 1,446,466 -0.64(-0.56%)
Nov 26, 2018 112.47 114.82 112.03 114.82 2,095,475 +3.30(+2.95%)
Nov 23, 2018 112.26 112.45 111.31 111.52 460,555 -1.02(-0.91%)
Nov 21, 2018 112.54 112.54 112.54 0 -0.54(-0.47%)
Nov 20, 2018 115.35 115.48 112.98 113.08 2,149,631 -1.89(-1.65%)
Nov 19, 2018 113.57 115.02 113.28 114.97 2,368,346 +1.54(+1.36%)
Nov 16, 2018 110.09 113.45 109.86 113.43 3,103,669 +2.80(+2.53%)
Nov 15, 2018 107.89 110.65 106.94 110.63 2,734,700 +2.25(+2.07%)
Nov 14, 2018 112.01 112.31 107.67 108.39 3,546,822 -3.32(-2.97%)
Nov 13, 2018 111.77 112.99 111.37 111.71 1,611,922 -0.20(-0.18%)
Nov 12, 2018 114.78 115.22 111.72 111.91 2,016,149 -3.51(-3.04%)
Nov 09, 2018 115.52 116.11 114.76 115.42 1,565,797 +0.03(+0.03%)
Nov 08, 2018 114.56 115.85 114.50 115.39 2,133,260 +0.62(+0.54%)
Nov 07, 2018 113.74 114.84 112.95 114.76 1,645,070 +1.48(+1.31%)
Nov 06, 2018 111.20 113.34 111.11 113.28 1,801,171 +1.82(+1.64%)
Nov 05, 2018 110.25 112.21 110.25 111.46 1,223,427 +1.44(+1.30%)
Nov 02, 2018 111.61 111.81 109.19 110.02 1,858,342 -0.26(-0.24%)
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.