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

TravelersCompanies (NY: TRV )

212.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 94.71 95.00 91.66 91.93 2,101,489 -4.35(-4.52%)
Apr 29, 2020 96.18 97.09 94.38 96.28 1,562,632 +1.55(+1.64%)
Apr 28, 2020 95.34 95.96 93.45 94.73 2,099,936 +1.27(+1.36%)
Apr 27, 2020 92.37 94.15 92.13 93.45 1,547,103 +1.88(+2.05%)
Apr 24, 2020 91.64 91.81 89.59 91.57 2,345,043 +0.34(+0.37%)
Apr 23, 2020 92.42 93.53 91.06 91.24 2,017,318 -1.22(-1.32%)
Apr 22, 2020 94.02 94.84 91.23 92.46 2,503,660 +0.01(+0.01%)
Apr 21, 2020 89.46 96.78 87.70 92.45 3,357,041 +0.00(+0.00%)
Apr 20, 2020 93.82 94.30 90.92 92.45 2,427,203 -2.99(-3.13%)
Apr 17, 2020 93.83 95.68 92.78 95.43 2,244,305 +4.78(+5.27%)
Apr 16, 2020 92.61 92.85 89.89 90.66 1,894,569 -2.14(-2.31%)
Apr 15, 2020 93.57 95.58 92.62 92.80 2,196,088 -5.31(-5.42%)
Apr 14, 2020 97.40 99.47 96.59 98.11 2,337,167 +1.45(+1.50%)
Apr 13, 2020 99.56 99.80 96.13 96.66 1,366,825 -3.02(-3.03%)
Apr 09, 2020 96.59 101.46 96.05 99.68 1,864,364 +4.36(+4.57%)
Apr 08, 2020 92.28 95.81 90.94 95.32 1,631,580 +3.78(+4.13%)
Apr 07, 2020 93.07 94.64 91.44 91.54 2,138,815 +1.63(+1.82%)
Apr 06, 2020 89.01 90.37 87.90 89.90 3,349,682 +4.62(+5.42%)
Apr 03, 2020 87.28 88.40 84.42 85.28 1,964,221 -3.00(-3.40%)
Apr 02, 2020 85.88 89.86 85.29 88.28 2,039,302 +1.81(+2.09%)
Apr 01, 2020 86.07 89.08 85.74 86.47 3,503,887 -3.77(-4.18%)
Mar 31, 2020 91.50 92.39 89.93 90.24 3,214,196 -2.94(-3.16%)
Mar 30, 2020 90.69 93.55 87.38 93.18 3,009,699 +2.40(+2.64%)
Mar 27, 2020 86.17 93.56 86.12 90.78 3,397,120 +1.16(+1.30%)
Mar 26, 2020 84.55 89.86 81.84 89.62 5,104,071 +5.89(+7.04%)
Mar 25, 2020 84.81 86.25 79.62 83.73 4,569,890 -1.42(-1.66%)
Mar 24, 2020 82.95 85.71 78.80 85.14 4,726,719 +4.89(+6.09%)
Mar 23, 2020 79.57 84.02 79.12 80.26 5,411,700 -1.04(-1.28%)
Mar 20, 2020 78.25 85.54 77.17 81.30 6,550,048 +3.12(+4.00%)
Mar 19, 2020 73.72 78.52 70.41 78.18 3,498,245 +3.98(+5.36%)
Mar 18, 2020 81.97 84.93 69.93 74.20 4,336,680 -13.37(-15.27%)
Mar 17, 2020 79.12 87.83 73.03 87.57 5,972,632 +10.27(+13.29%)
Mar 16, 2020 88.88 89.45 77.08 77.30 5,209,393 -20.30(-20.80%)
Mar 13, 2020 97.65 97.69 90.09 97.60 3,965,876 +4.79(+5.16%)
Mar 12, 2020 95.93 100.51 91.94 92.81 3,837,483 -9.46(-9.25%)
Mar 11, 2020 105.08 105.70 100.99 102.27 3,338,590 -6.33(-5.83%)
Mar 10, 2020 107.71 108.80 103.36 108.61 2,879,462 +3.06(+2.90%)
Mar 09, 2020 105.72 107.61 102.91 105.54 4,028,046 -7.10(-6.31%)
Mar 06, 2020 112.08 113.50 110.50 112.65 2,826,341 -2.87(-2.48%)
Mar 05, 2020 115.18 116.70 114.42 115.52 2,710,182 -3.17(-2.67%)
Mar 04, 2020 113.93 118.70 113.08 118.68 2,685,411 +5.61(+4.96%)
Mar 03, 2020 115.12 116.04 112.22 113.07 2,986,120 -2.14(-1.86%)
Mar 02, 2020 108.11 115.22 107.67 115.21 3,712,505 +7.10(+6.57%)
Feb 28, 2020 109.83 110.75 105.92 108.11 4,162,434 -3.85(-3.44%)
Feb 27, 2020 114.91 116.45 111.92 111.96 2,980,666 -4.04(-3.49%)
Feb 26, 2020 118.46 119.25 116.00 116.00 1,901,159 -2.01(-1.70%)
Feb 25, 2020 121.01 121.09 117.96 118.02 2,159,984 -3.00(-2.48%)
Feb 24, 2020 120.48 122.31 120.30 121.02 2,026,614 -0.94(-0.77%)
Feb 21, 2020 121.15 122.11 120.23 121.96 1,628,667 +1.06(+0.88%)
Feb 20, 2020 120.89 121.32 119.65 120.89 1,805,386 -0.48(-0.39%)
Feb 19, 2020 122.72 122.87 121.08 121.37 1,409,874 -1.24(-1.01%)
Feb 18, 2020 124.05 124.24 122.50 122.61 1,336,643 -1.70(-1.36%)
Feb 14, 2020 123.28 124.66 122.92 124.31 1,087,736 +0.79(+0.64%)
Feb 13, 2020 122.64 123.76 122.02 123.51 1,027,521 +1.05(+0.86%)
Feb 12, 2020 124.13 124.24 122.44 122.46 914,053 -1.51(-1.21%)
Feb 11, 2020 123.02 124.08 122.40 123.96 1,154,765 +1.05(+0.85%)
Feb 10, 2020 122.73 122.96 121.94 122.92 895,119 +0.19(+0.15%)
Feb 07, 2020 123.08 123.51 122.02 122.73 997,525 -0.44(-0.36%)
Feb 06, 2020 123.87 124.52 123.15 123.17 1,039,116 -0.25(-0.20%)
Feb 05, 2020 120.79 123.47 120.79 123.42 1,556,507 +3.79(+3.17%)
Feb 04, 2020 121.28 122.04 119.54 119.63 1,708,290 -0.93(-0.77%)
Feb 03, 2020 119.57 121.17 119.35 120.56 1,656,676 +1.80(+1.51%)
Jan 31, 2020 120.61 121.37 118.59 118.77 2,044,811 -2.33(-1.92%)
Jan 30, 2020 119.65 121.17 119.21 121.09 1,562,248 +0.84(+0.70%)
Jan 29, 2020 121.36 121.40 119.97 120.25 1,408,413 -1.01(-0.83%)
Jan 28, 2020 121.36 121.91 121.22 121.26 1,438,178 +0.59(+0.49%)
Jan 27, 2020 121.23 122.49 120.52 120.67 1,683,979 -0.95(-0.78%)
Jan 24, 2020 120.67 121.71 120.56 121.62 1,945,070 +0.53(+0.44%)
Jan 23, 2020 122.98 124.52 120.44 121.08 4,030,171 -6.45(-5.06%)
Jan 22, 2020 127.49 128.01 126.77 127.54 1,835,496 +0.39(+0.31%)
Jan 21, 2020 127.02 127.72 126.67 127.15 1,778,388 +0.16(+0.13%)
Jan 17, 2020 125.42 127.27 125.28 126.98 1,700,925 +1.70(+1.35%)
Jan 16, 2020 124.52 125.41 124.36 125.29 1,384,348 +1.16(+0.93%)
Jan 15, 2020 123.17 124.50 123.00 124.13 1,003,133 +0.83(+0.67%)
Jan 14, 2020 122.72 124.12 122.72 123.30 1,646,098 +0.35(+0.29%)
Jan 13, 2020 122.28 122.99 122.13 122.95 1,155,352 +0.68(+0.55%)
Jan 10, 2020 122.54 123.14 122.10 122.28 1,488,475 -1.90(-1.53%)
Jan 09, 2020 123.35 124.43 123.35 124.18 1,361,546 +0.91(+0.74%)
Jan 08, 2020 122.66 124.25 122.26 123.27 2,153,086 +1.31(+1.07%)
Jan 07, 2020 122.62 123.29 121.91 121.96 1,335,024 -1.81(-1.47%)
Jan 06, 2020 122.85 123.81 122.39 123.77 1,055,969 +0.13(+0.11%)
Jan 03, 2020 123.21 123.95 123.03 123.64 1,027,669 -0.44(-0.36%)
Jan 02, 2020 124.09 124.29 122.84 124.08 1,238,230 +0.51(+0.41%)
Dec 31, 2019 123.00 123.61 122.83 123.57 847,802 +0.41(+0.34%)
Dec 30, 2019 123.60 123.60 122.40 123.16 885,672 -0.28(-0.23%)
Dec 27, 2019 123.15 123.53 122.69 123.44 680,901 +0.46(+0.37%)
Dec 26, 2019 122.68 123.00 122.55 122.98 1,028,095 +0.42(+0.34%)
Dec 24, 2019 123.12 123.12 122.31 122.56 538,714 -0.36(-0.29%)
Dec 23, 2019 123.44 123.44 122.34 122.92 1,111,511 -0.18(-0.15%)
Dec 20, 2019 123.75 124.17 122.75 123.11 2,966,090 -0.04(-0.03%)
Dec 19, 2019 122.18 123.16 121.91 123.14 1,929,983 +0.72(+0.59%)
Dec 18, 2019 123.77 123.77 121.76 122.42 1,753,721 -1.19(-0.96%)
Dec 17, 2019 122.97 123.86 122.89 123.61 1,200,687 +0.73(+0.59%)
Dec 16, 2019 122.78 123.39 122.43 122.88 1,454,812 +0.47(+0.38%)
Dec 13, 2019 121.93 122.91 121.92 122.41 1,092,169 +0.05(+0.04%)
Dec 12, 2019 121.47 122.92 121.19 122.36 1,184,604 +0.88(+0.73%)
Dec 11, 2019 122.05 122.39 121.17 121.48 1,396,467 -0.82(-0.67%)
Dec 10, 2019 122.22 122.53 121.95 122.30 918,328 +0.08(+0.07%)
Dec 09, 2019 122.09 122.38 121.65 122.22 1,093,975 +0.50(+0.41%)
Dec 06, 2019 121.25 122.11 120.89 121.72 1,765,674 +1.27(+1.05%)
Dec 05, 2019 121.45 121.45 120.20 120.46 1,599,995 -0.77(-0.64%)
Dec 04, 2019 119.69 121.52 119.58 121.23 1,452,783 +0.49(+0.41%)
Dec 03, 2019 120.88 121.17 119.91 120.74 2,084,579 -0.57(-0.47%)
Dec 02, 2019 122.86 123.11 121.31 121.31 1,758,603 -1.31(-1.07%)
Nov 29, 2019 122.72 123.06 122.40 122.62 583,466 -0.11(-0.09%)
Nov 27, 2019 122.94 123.16 122.09 122.73 1,179,086 +0.14(+0.12%)
Nov 26, 2019 120.93 122.78 120.81 122.59 2,037,638 +1.48(+1.22%)
Nov 25, 2019 121.59 121.92 120.96 121.11 1,294,789 -0.09(-0.07%)
Nov 22, 2019 120.82 121.53 120.53 121.20 1,363,280 +0.39(+0.33%)
Nov 21, 2019 121.93 121.97 119.99 120.80 1,372,030 -0.66(-0.55%)
Nov 20, 2019 120.88 121.71 120.58 121.47 1,450,670 -0.03(-0.02%)
Nov 19, 2019 120.77 121.69 120.50 121.49 2,018,484 +1.05(+0.87%)
Nov 18, 2019 119.87 120.84 119.86 120.44 1,434,816 +0.65(+0.54%)
Nov 15, 2019 120.08 120.80 119.59 119.80 1,616,714 -0.34(-0.28%)
Nov 14, 2019 120.04 120.61 119.54 120.14 1,135,179 -0.16(-0.13%)
Nov 13, 2019 119.02 120.53 118.85 120.30 1,211,106 +0.70(+0.59%)
Nov 12, 2019 119.90 119.94 118.78 119.60 1,171,415 -0.09(-0.08%)
Nov 11, 2019 119.28 120.13 119.11 119.69 1,470,769 +0.14(+0.12%)
Nov 08, 2019 119.04 120.14 118.84 119.55 1,451,251 +0.25(+0.21%)
Nov 07, 2019 119.02 120.02 118.94 119.29 1,487,012 +0.59(+0.50%)
Nov 06, 2019 117.74 118.92 117.56 118.70 1,738,894 +0.97(+0.82%)
Nov 05, 2019 116.77 118.38 116.73 117.73 1,773,494 +0.96(+0.82%)
Nov 04, 2019 117.62 118.03 116.45 116.77 1,234,186 -0.47(-0.40%)
Nov 01, 2019 117.96 117.99 116.39 117.24 1,120,550 -0.31(-0.26%)
Oct 31, 2019 116.06 117.60 115.65 117.55 2,078,376 +1.15(+0.99%)
Oct 30, 2019 115.79 116.83 115.46 116.40 1,508,898 +0.76(+0.66%)
Oct 29, 2019 115.74 116.49 115.06 115.64 2,442,554 -0.33(-0.29%)
Oct 28, 2019 117.27 117.67 115.90 115.97 1,700,888 -1.01(-0.87%)
Oct 25, 2019 117.54 117.89 116.15 116.98 1,496,519 -0.90(-0.76%)
Oct 24, 2019 118.69 119.04 117.53 117.88 1,430,889 -0.66(-0.55%)
Oct 23, 2019 116.66 119.31 116.31 118.53 2,171,736 +1.80(+1.54%)
Oct 22, 2019 118.90 119.96 116.43 116.73 4,019,306 -10.55(-8.29%)
Oct 21, 2019 127.35 127.55 126.83 127.28 1,926,255 +0.49(+0.39%)
Oct 18, 2019 126.25 127.06 125.75 126.78 1,678,037 +0.79(+0.63%)
Oct 17, 2019 127.90 128.13 125.95 125.99 1,240,764 -1.87(-1.47%)
Oct 16, 2019 128.11 128.18 126.96 127.87 1,018,315 -0.66(-0.52%)
Oct 15, 2019 128.69 129.60 128.38 128.53 979,365 +0.18(+0.14%)
Oct 14, 2019 127.74 128.52 127.50 128.35 683,933 +0.46(+0.36%)
Oct 11, 2019 128.40 129.01 127.73 127.89 1,324,367 +0.93(+0.73%)
Oct 10, 2019 126.60 127.89 126.27 126.96 944,561 +0.23(+0.18%)
Oct 09, 2019 126.82 127.06 126.12 126.73 810,186 +0.60(+0.48%)
Oct 08, 2019 127.74 127.74 126.10 126.13 1,289,335 -2.26(-1.76%)
Oct 07, 2019 129.72 129.72 128.31 128.39 997,590 -1.62(-1.25%)
Oct 04, 2019 127.36 130.24 127.18 130.01 1,373,872 +2.90(+2.28%)
Oct 03, 2019 127.47 127.72 126.18 127.11 1,381,804 -0.59(-0.46%)
Oct 02, 2019 129.90 130.11 127.14 127.71 1,551,164 -2.83(-2.17%)
Oct 01, 2019 133.88 134.16 130.51 130.54 1,395,927 -2.82(-2.11%)
Sep 30, 2019 132.74 133.98 132.72 133.36 1,003,689 +0.62(+0.47%)
Sep 27, 2019 133.22 133.32 131.98 132.74 1,342,430 -0.09(-0.07%)
Sep 26, 2019 131.75 133.11 131.69 132.83 895,506 +1.12(+0.85%)
Sep 25, 2019 131.71 131.85 130.75 131.71 946,909 +0.09(+0.07%)
Sep 24, 2019 131.74 132.93 131.32 131.62 1,180,757 +0.19(+0.14%)
Sep 23, 2019 131.11 132.19 130.79 131.43 943,037 +0.23(+0.18%)
Sep 20, 2019 131.45 133.03 131.01 131.20 2,705,710 -0.59(-0.45%)
Sep 19, 2019 131.66 133.11 131.62 131.79 1,067,427 +0.42(+0.32%)
Sep 18, 2019 130.80 131.84 129.78 131.37 1,432,867 -0.70(-0.53%)
Sep 17, 2019 131.38 132.85 131.13 132.07 1,480,424 +0.82(+0.62%)
Sep 16, 2019 130.69 132.05 130.52 131.25 1,294,430 +0.03(+0.02%)
Sep 13, 2019 133.09 133.25 130.57 131.22 1,819,305 -1.78(-1.34%)
Sep 12, 2019 132.00 133.56 131.66 133.01 1,515,088 +1.86(+1.42%)
Sep 11, 2019 130.82 131.27 129.42 131.15 1,605,503 -0.30(-0.23%)
Sep 10, 2019 133.50 133.76 130.53 131.46 1,816,283 -2.39(-1.78%)
Sep 09, 2019 137.03 137.56 132.76 133.84 1,849,000 -2.50(-1.84%)
Sep 06, 2019 135.40 137.07 135.32 136.34 1,431,503 +0.98(+0.72%)
Sep 05, 2019 135.37 136.16 134.69 135.36 1,378,950 +1.41(+1.05%)
Sep 04, 2019 132.44 134.05 131.88 133.95 1,102,295 +2.31(+1.75%)
Sep 03, 2019 130.46 131.69 130.05 131.64 1,190,173 +0.54(+0.42%)
Aug 30, 2019 131.73 131.97 130.38 131.10 1,154,282 +0.02(+0.01%)
Aug 29, 2019 131.64 131.84 130.47 131.08 1,292,222 +0.51(+0.39%)
Aug 28, 2019 131.03 131.44 129.95 130.57 1,209,111 -0.65(-0.50%)
Aug 27, 2019 132.26 132.53 130.87 131.22 1,106,568 -0.21(-0.16%)
Aug 26, 2019 129.88 131.51 129.54 131.44 1,006,736 +2.33(+1.80%)
Aug 23, 2019 131.43 132.71 128.61 129.11 1,603,575 -2.75(-2.08%)
Aug 22, 2019 131.71 132.18 130.50 131.86 781,086 +0.69(+0.52%)
Aug 21, 2019 130.91 131.54 130.47 131.17 952,452 +0.47(+0.36%)
Aug 20, 2019 131.70 132.44 130.59 130.70 1,015,370 -0.95(-0.73%)
Aug 19, 2019 132.38 132.38 131.15 131.65 1,546,546 +0.69(+0.52%)
Aug 16, 2019 130.40 131.26 129.65 130.97 1,766,006 +1.09(+0.84%)
Aug 15, 2019 127.96 130.46 127.60 129.88 1,349,539 +1.88(+1.47%)
Aug 14, 2019 130.90 131.86 127.95 127.99 1,752,645 -4.23(-3.20%)
Aug 13, 2019 130.80 132.81 130.24 132.22 1,247,450 +1.69(+1.29%)
Aug 12, 2019 132.51 133.20 130.47 130.54 1,162,052 -2.44(-1.84%)
Aug 09, 2019 132.47 133.49 131.65 132.98 1,553,467 +0.76(+0.57%)
Aug 08, 2019 131.90 132.72 130.45 132.22 1,843,041 +0.77(+0.58%)
Aug 07, 2019 128.68 132.05 127.67 131.46 1,743,935 +1.25(+0.96%)
Aug 06, 2019 128.21 130.28 127.38 130.21 1,492,398 +1.81(+1.41%)
Aug 05, 2019 130.49 131.55 128.08 128.40 1,865,635 -2.67(-2.04%)
Aug 02, 2019 130.69 131.81 129.77 131.06 1,617,251 +1.02(+0.78%)
Aug 01, 2019 130.50 132.16 129.77 130.05 1,729,727 -0.75(-0.57%)
Jul 31, 2019 132.28 132.78 130.34 130.79 1,813,354 -0.89(-0.68%)
Jul 30, 2019 132.14 133.41 131.38 131.69 1,350,422 -1.00(-0.75%)
Jul 29, 2019 133.52 134.73 132.50 132.69 1,397,020 -1.06(-0.79%)
Jul 26, 2019 132.35 134.03 131.36 133.75 1,062,249 +1.28(+0.97%)
Jul 25, 2019 131.98 132.96 131.33 132.46 1,332,748 -0.32(-0.24%)
Jul 24, 2019 131.67 133.05 130.99 132.78 1,466,803 +1.20(+0.92%)
Jul 23, 2019 132.47 133.78 129.68 131.58 2,208,602 -1.97(-1.48%)
Jul 22, 2019 133.96 134.56 133.19 133.55 1,342,454 -0.46(-0.35%)
Jul 19, 2019 135.28 135.94 133.96 134.02 1,540,575 -2.21(-1.62%)
Jul 18, 2019 135.91 136.37 135.19 136.23 855,317 +0.30(+0.22%)
Jul 17, 2019 137.41 137.53 135.90 135.93 1,058,818 -1.97(-1.43%)
Jul 16, 2019 138.16 138.35 137.47 137.91 984,198 -0.21(-0.15%)
Jul 15, 2019 136.64 138.24 136.64 138.12 1,035,164 +1.28(+0.94%)
Jul 12, 2019 136.41 136.90 135.42 136.83 972,682 +0.86(+0.63%)
Jul 11, 2019 136.46 136.79 134.87 135.98 1,046,769 -0.80(-0.59%)
Jul 10, 2019 137.66 138.03 136.72 136.78 837,605 -0.11(-0.08%)
Jul 09, 2019 136.66 137.05 135.99 136.89 945,397 -0.31(-0.23%)
Jul 08, 2019 137.36 137.61 136.88 137.20 867,019 -0.26(-0.19%)
Jul 05, 2019 137.21 137.59 136.05 137.46 686,157 -0.19(-0.14%)
Jul 03, 2019 136.83 137.93 136.53 137.65 688,175 +1.31(+0.96%)
Jul 02, 2019 135.34 136.34 134.92 136.34 1,026,497 +1.26(+0.93%)
Jul 01, 2019 134.61 135.09 133.71 135.08 1,285,495 +1.69(+1.27%)
Jun 28, 2019 133.62 134.29 132.44 133.38 2,600,583 +0.28(+0.21%)
Jun 27, 2019 131.54 133.38 131.39 133.10 1,810,955 +0.45(+0.34%)
Jun 26, 2019 136.40 136.64 132.58 132.65 1,688,437 -3.95(-2.89%)
Jun 25, 2019 135.60 137.05 135.13 136.60 1,453,659 +0.99(+0.73%)
Jun 24, 2019 135.36 136.60 135.23 135.61 1,098,707 +0.48(+0.36%)
Jun 21, 2019 135.81 136.66 134.89 135.13 2,596,548 -0.63(-0.47%)
Jun 20, 2019 135.63 136.04 134.56 135.76 1,044,952 +0.53(+0.39%)
Jun 19, 2019 134.10 135.60 134.10 135.24 1,132,302 +1.13(+0.84%)
Jun 18, 2019 133.69 135.14 133.44 134.10 1,489,826 +0.37(+0.27%)
Jun 17, 2019 134.08 134.27 133.51 133.74 920,584 -0.17(-0.13%)
Jun 14, 2019 133.53 134.38 132.73 133.91 1,259,992 +0.62(+0.47%)
Jun 13, 2019 133.62 133.85 132.52 133.28 1,690,514 -0.28(-0.21%)
Jun 12, 2019 133.39 134.35 133.32 133.57 1,150,133 +0.48(+0.36%)
Jun 11, 2019 133.81 133.87 132.65 133.09 1,085,564 -0.12(-0.09%)
Jun 10, 2019 133.24 133.72 132.82 133.20 1,331,169 -0.19(-0.14%)
Jun 07, 2019 131.96 133.83 131.96 133.39 1,409,980 +1.20(+0.91%)
Jun 06, 2019 132.65 132.78 131.62 132.19 2,025,327 -0.75(-0.57%)
Jun 05, 2019 131.37 132.95 131.24 132.94 1,662,379 +2.04(+1.56%)
Jun 04, 2019 130.73 131.12 130.07 130.90 1,705,912 +0.67(+0.52%)
Jun 03, 2019 129.07 130.27 128.52 130.23 1,836,021 +1.08(+0.84%)
May 31, 2019 128.76 129.82 128.19 129.14 1,584,156 -0.14(-0.11%)
May 30, 2019 129.07 129.76 128.18 129.29 1,204,573 +0.59(+0.46%)
May 29, 2019 129.31 129.49 127.48 128.70 1,673,803 -1.07(-0.83%)
May 28, 2019 131.30 132.01 129.75 129.77 1,402,124 -1.47(-1.12%)
May 24, 2019 130.75 131.39 130.19 131.25 1,024,167 +0.89(+0.68%)
May 23, 2019 130.70 130.82 129.06 130.36 1,994,761 -0.91(-0.69%)
May 22, 2019 130.84 131.53 130.36 131.26 1,244,599 +0.44(+0.33%)
May 21, 2019 131.62 132.04 130.36 130.83 1,567,596 -0.62(-0.47%)
May 20, 2019 130.86 132.05 130.62 131.45 1,623,778 +0.60(+0.46%)
May 17, 2019 129.50 131.76 129.42 130.85 1,940,237 +0.07(+0.05%)
May 16, 2019 129.85 131.54 129.85 130.78 1,900,975 +0.79(+0.61%)
May 15, 2019 128.69 130.31 128.40 129.99 1,613,096 +0.72(+0.56%)
May 14, 2019 126.93 129.86 126.93 129.27 2,000,889 +2.04(+1.60%)
May 13, 2019 126.31 127.56 125.93 127.23 1,816,776 -0.49(-0.38%)
May 10, 2019 125.23 127.76 124.89 127.72 1,096,871 +1.89(+1.50%)
May 09, 2019 124.95 126.10 124.17 125.83 1,046,156 +0.27(+0.21%)
May 08, 2019 125.53 126.62 125.35 125.56 1,139,892 -0.16(-0.13%)
May 07, 2019 126.71 127.56 125.27 125.72 1,342,470 -1.53(-1.20%)
May 06, 2019 125.99 127.60 125.42 127.25 1,093,079 +0.07(+0.06%)
May 03, 2019 126.74 127.95 126.22 127.17 1,250,169 +0.58(+0.45%)
May 02, 2019 127.22 127.75 126.06 126.60 1,184,499 -0.34(-0.27%)
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.