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

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2022 107.35 110.58 105.81 110.56 921,743 +2.80(+2.60%)
Nov 29, 2022 108.78 109.79 107.73 107.76 359,281 -1.44(-1.32%)
Nov 28, 2022 110.33 110.72 108.58 109.20 516,530 -2.01(-1.81%)
Nov 25, 2022 110.34 111.27 109.52 111.22 197,814 +0.32(+0.29%)
Nov 23, 2022 111.19 111.86 110.48 110.89 308,476 +0.05(+0.04%)
Nov 22, 2022 110.21 111.25 109.83 110.85 453,130 +1.25(+1.14%)
Nov 21, 2022 109.62 110.36 108.97 109.60 566,133 -0.29(-0.27%)
Nov 18, 2022 109.36 110.04 108.16 109.89 700,633 +2.13(+1.98%)
Nov 17, 2022 106.45 107.78 104.80 107.76 608,372 -0.27(-0.25%)
Nov 16, 2022 109.34 109.76 107.18 108.03 480,433 -1.55(-1.41%)
Nov 15, 2022 109.77 110.67 108.51 109.58 520,851 +1.64(+1.52%)
Nov 14, 2022 109.81 110.88 107.78 107.94 583,392 -2.55(-2.31%)
Nov 11, 2022 111.22 113.80 110.10 110.49 1,021,418 -0.40(-0.36%)
Nov 10, 2022 105.84 111.13 104.86 110.89 1,360,028 +9.35(+9.21%)
Nov 09, 2022 103.04 103.82 101.16 101.54 544,861 -2.34(-2.26%)
Nov 08, 2022 104.63 106.27 102.86 103.88 627,093 -0.28(-0.27%)
Nov 07, 2022 100.69 104.43 99.97 104.16 797,447 +3.84(+3.83%)
Nov 04, 2022 101.27 101.92 98.14 100.32 826,674 +0.76(+0.76%)
Nov 03, 2022 97.99 100.38 97.47 99.56 1,106,491 +0.32(+0.32%)
Nov 02, 2022 103.36 99.08 99.24 1,149,661 -4.43(-4.27%)
Nov 01, 2022 104.33 104.98 102.86 103.67 812,127 +1.74(+1.71%)
Oct 31, 2022 102.42 103.34 100.90 101.92 887,984 -1.38(-1.34%)
Oct 28, 2022 100.65 103.83 99.08 103.31 884,345 +2.66(+2.64%)
Oct 27, 2022 102.22 102.22 97.77 100.65 1,619,789 +5.96(+6.30%)
Oct 26, 2022 95.43 96.09 93.95 94.69 923,219 -0.20(-0.22%)
Oct 25, 2022 91.84 95.33 91.84 94.89 1,021,785 +3.09(+3.37%)
Oct 24, 2022 91.08 92.26 89.64 91.80 500,501 +1.53(+1.69%)
Oct 21, 2022 87.58 90.68 86.41 90.27 700,281 +2.91(+3.33%)
Oct 20, 2022 89.36 89.36 87.16 87.36 817,579 -2.25(-2.51%)
Oct 19, 2022 91.60 91.98 89.46 89.61 789,150 -2.99(-3.23%)
Oct 18, 2022 93.23 94.01 91.92 92.60 921,991 +1.61(+1.76%)
Oct 17, 2022 89.31 91.35 89.31 90.99 733,263 +3.49(+3.99%)
Oct 14, 2022 90.33 91.35 87.21 87.50 703,636 -2.20(-2.45%)
Oct 13, 2022 86.58 90.11 84.96 89.70 854,808 +1.65(+1.88%)
Oct 12, 2022 88.74 88.95 87.49 88.04 750,412 -1.05(-1.18%)
Oct 11, 2022 88.81 90.31 88.12 89.09 626,649 -0.20(-0.23%)
Oct 10, 2022 90.60 90.95 88.55 89.30 400,656 -0.61(-0.68%)
Oct 07, 2022 90.57 91.14 88.99 89.91 632,798 -1.94(-2.11%)
Oct 06, 2022 93.25 93.77 91.44 91.85 547,432 -1.51(-1.62%)
Oct 05, 2022 91.90 94.32 91.61 93.35 830,732 +0.12(+0.13%)
Oct 04, 2022 90.98 93.31 90.98 93.24 985,499 +3.30(+3.67%)
Oct 03, 2022 87.82 91.00 87.64 89.94 933,899 +2.69(+3.09%)
Sep 30, 2022 86.97 89.02 85.89 87.25 860,722 +0.40(+0.46%)
Sep 29, 2022 88.13 88.13 86.00 86.85 945,122 -2.46(-2.76%)
Sep 28, 2022 87.60 89.72 86.95 89.31 784,806 +2.73(+3.16%)
Sep 27, 2022 88.76 88.95 86.14 86.57 978,864 -1.17(-1.33%)
Sep 26, 2022 89.68 90.33 87.33 87.74 920,446 -1.80(-2.01%)
Sep 23, 2022 87.55 89.78 87.07 89.54 1,200,101 +1.37(+1.56%)
Sep 22, 2022 88.31 89.05 87.43 88.17 1,352,894 -0.49(-0.55%)
Sep 21, 2022 89.21 91.58 88.66 88.66 1,287,665 +0.03(+0.03%)
Sep 20, 2022 88.73 88.91 86.60 88.63 1,171,005 -1.08(-1.20%)
Sep 19, 2022 86.69 89.72 86.59 89.71 561,320 +2.45(+2.81%)
Sep 16, 2022 89.56 89.61 87.13 87.25 2,700,570 -3.37(-3.71%)
Sep 15, 2022 92.12 93.88 90.45 90.62 780,230 -1.55(-1.68%)
Sep 14, 2022 92.61 92.91 90.88 92.17 937,792 -0.72(-0.77%)
Sep 13, 2022 94.92 95.21 92.66 92.88 781,422 -5.15(-5.26%)
Sep 12, 2022 97.23 98.97 96.81 98.04 918,366 +1.53(+1.59%)
Sep 09, 2022 95.49 96.80 95.49 96.51 571,002 +1.43(+1.51%)
Sep 08, 2022 93.90 95.74 93.21 95.07 552,912 +0.15(+0.15%)
Sep 07, 2022 92.02 94.95 91.57 94.93 729,355 +3.25(+3.55%)
Sep 06, 2022 91.94 92.45 90.72 91.67 588,313 -0.24(-0.26%)
Sep 02, 2022 94.54 94.54 91.44 91.92 415,322 -0.81(-0.88%)
Sep 01, 2022 91.93 92.93 90.78 92.73 685,906 +0.61(+0.66%)
Aug 31, 2022 94.39 94.73 91.88 92.12 1,010,761 -1.54(-1.64%)
Aug 30, 2022 94.36 94.63 92.44 93.66 519,532 -0.03(-0.03%)
Aug 29, 2022 93.88 94.40 93.23 93.69 549,183 -0.91(-0.96%)
Aug 26, 2022 100.04 100.54 94.60 94.60 766,016 -5.48(-5.48%)
Aug 25, 2022 98.62 100.24 98.62 100.08 545,237 +1.40(+1.42%)
Aug 24, 2022 98.41 99.01 97.79 98.68 475,209 -0.05(-0.05%)
Aug 23, 2022 99.57 100.13 98.67 98.73 381,582 -1.18(-1.18%)
Aug 22, 2022 101.70 101.70 99.78 99.91 327,153 -3.21(-3.11%)
Aug 19, 2022 104.91 104.91 102.75 103.11 583,990 -2.58(-2.44%)
Aug 18, 2022 105.20 105.75 105.03 105.69 481,191 +0.52(+0.50%)
Aug 17, 2022 103.87 105.77 103.08 105.17 1,004,306 +0.11(+0.10%)
Aug 16, 2022 103.12 105.87 103.03 105.06 695,600 +1.22(+1.17%)
Aug 15, 2022 102.59 104.07 102.10 103.84 631,942 +0.77(+0.74%)
Aug 12, 2022 100.68 103.15 99.69 103.08 639,891 +3.47(+3.48%)
Aug 11, 2022 99.50 100.59 99.05 99.61 652,774 +0.93(+0.94%)
Aug 10, 2022 97.92 99.22 97.56 98.68 816,690 +2.64(+2.75%)
Aug 09, 2022 99.23 99.23 95.80 96.03 834,529 -3.61(-3.63%)
Aug 08, 2022 99.61 100.81 99.21 99.65 522,597 +0.63(+0.64%)
Aug 05, 2022 98.87 99.46 97.83 99.02 575,928 -0.99(-0.99%)
Aug 04, 2022 99.90 100.86 99.75 100.00 611,426 -0.28(-0.28%)
Aug 03, 2022 99.70 100.95 99.34 100.28 521,058 +0.77(+0.77%)
Aug 02, 2022 101.62 102.12 99.51 99.52 547,076 -2.55(-2.50%)
Aug 01, 2022 101.40 104.18 100.59 102.07 1,080,639 -0.32(-0.31%)
Jul 29, 2022 101.39 103.09 99.25 102.39 1,032,293 +1.35(+1.33%)
Jul 28, 2022 100.30 101.61 96.82 101.04 1,128,496 +0.12(+0.11%)
Jul 27, 2022 100.15 101.46 99.18 100.92 767,379 +1.45(+1.46%)
Jul 26, 2022 99.36 99.65 97.96 99.47 549,534 -0.31(-0.31%)
Jul 25, 2022 99.97 100.38 99.06 99.78 411,497 -0.37(-0.37%)
Jul 22, 2022 100.73 101.53 99.49 100.15 463,326 -0.07(-0.07%)
Jul 21, 2022 98.40 100.30 97.73 100.22 714,729 +1.79(+1.82%)
Jul 20, 2022 97.62 98.74 96.88 98.43 473,783 +1.08(+1.11%)
Jul 19, 2022 94.12 97.61 93.91 97.34 553,308 +4.69(+5.06%)
Jul 18, 2022 94.14 94.36 92.16 92.65 675,495 -1.32(-1.40%)
Jul 15, 2022 94.28 94.58 93.05 93.97 400,885 +1.37(+1.47%)
Jul 14, 2022 90.89 92.70 90.69 92.60 533,557 +0.14(+0.15%)
Jul 13, 2022 91.94 93.34 90.47 92.47 755,011 -1.40(-1.50%)
Jul 12, 2022 94.47 96.16 92.95 93.87 799,376 -0.95(-1.00%)
Jul 11, 2022 94.05 95.60 93.84 94.82 470,004 -0.63(-0.66%)
Jul 08, 2022 97.01 97.52 94.84 95.45 637,743 -2.39(-2.45%)
Jul 07, 2022 97.79 98.16 96.33 97.84 390,988 +0.30(+0.31%)
Jul 06, 2022 97.84 98.27 96.08 97.54 556,288 +0.28(+0.29%)
Jul 05, 2022 95.46 97.37 94.51 97.26 601,158 +0.77(+0.80%)
Jul 01, 2022 95.01 96.90 94.18 96.49 610,822 +1.66(+1.75%)
Jun 30, 2022 94.47 95.70 93.86 94.83 872,932 -0.47(-0.50%)
Jun 29, 2022 95.34 95.77 93.68 95.31 555,564 -0.01(-0.01%)
Jun 28, 2022 96.20 97.21 95.03 95.32 546,524 -0.81(-0.85%)
Jun 27, 2022 97.07 97.31 95.94 96.13 860,877 -0.35(-0.36%)
Jun 24, 2022 94.59 96.75 93.97 96.48 998,587 +2.70(+2.88%)
Jun 23, 2022 92.30 94.03 91.93 93.78 676,789 +1.32(+1.42%)
Jun 22, 2022 90.74 92.90 90.13 92.46 842,906 +0.36(+0.39%)
Jun 21, 2022 93.54 94.12 90.40 92.10 1,173,508 -0.57(-0.62%)
Jun 17, 2022 93.55 93.94 91.32 92.67 1,563,281 -0.68(-0.73%)
Jun 16, 2022 95.79 96.05 92.71 93.35 749,256 -4.18(-4.29%)
Jun 15, 2022 98.15 99.04 96.33 97.53 749,704 -0.16(-0.17%)
Jun 14, 2022 99.43 100.23 96.20 97.70 849,803 -1.78(-1.79%)
Jun 13, 2022 101.19 101.24 98.79 99.48 875,927 -3.86(-3.73%)
Jun 10, 2022 103.01 104.58 101.82 103.34 908,153 -1.36(-1.30%)
Jun 09, 2022 106.24 107.20 104.68 104.70 397,051 -1.86(-1.75%)
Jun 08, 2022 108.64 108.64 106.34 106.56 647,115 -2.80(-2.56%)
Jun 07, 2022 107.21 109.48 106.33 109.36 661,379 +1.23(+1.14%)
Jun 06, 2022 108.05 108.88 107.19 108.13 1,372,131 +0.62(+0.57%)
Jun 03, 2022 108.79 109.72 107.11 107.51 1,334,096 -2.58(-2.34%)
Jun 02, 2022 108.65 110.34 108.06 110.09 595,698 +2.19(+2.03%)
Jun 01, 2022 108.50 108.72 106.58 107.90 532,713 +0.18(+0.17%)
May 31, 2022 108.02 108.79 106.54 107.71 1,275,430 -1.82(-1.66%)
May 27, 2022 107.94 110.00 107.49 109.54 469,786 +2.66(+2.49%)
May 26, 2022 105.47 107.63 105.32 106.87 605,183 +2.59(+2.48%)
May 25, 2022 103.41 104.89 102.89 104.29 558,351 +0.09(+0.08%)
May 24, 2022 104.28 104.91 101.36 104.20 645,574 -0.48(-0.46%)
May 23, 2022 106.60 106.86 103.66 104.68 515,758 -0.55(-0.52%)
May 20, 2022 105.91 105.91 103.01 105.23 721,487 +0.26(+0.25%)
May 19, 2022 104.64 106.13 103.58 104.97 580,525 -0.34(-0.32%)
May 18, 2022 108.15 108.15 104.94 105.31 529,913 -4.34(-3.96%)
May 17, 2022 109.16 109.66 107.30 109.65 743,099 +1.84(+1.71%)
May 16, 2022 108.12 108.77 105.83 107.81 475,329 -0.99(-0.91%)
May 13, 2022 108.05 109.00 107.13 108.80 650,190 +1.54(+1.44%)
May 12, 2022 104.20 107.34 103.72 107.26 830,207 +2.49(+2.38%)
May 11, 2022 106.25 108.71 104.55 104.77 733,396 -2.04(-1.91%)
May 10, 2022 110.88 111.55 106.60 106.81 791,753 -3.03(-2.76%)
May 09, 2022 107.55 111.51 106.80 109.83 957,349 +1.23(+1.14%)
May 06, 2022 109.02 109.02 106.23 108.60 824,651 -1.15(-1.05%)
May 05, 2022 113.13 113.68 108.89 109.75 653,914 -4.53(-3.97%)
May 04, 2022 111.73 114.38 108.72 114.28 1,136,159 +2.95(+2.65%)
May 03, 2022 110.67 112.26 110.17 111.33 766,676 +0.60(+0.54%)
May 02, 2022 110.36 112.98 108.31 110.73 1,102,952 +0.52(+0.47%)
Apr 29, 2022 114.04 114.70 109.99 110.21 925,882 -4.78(-4.16%)
Apr 28, 2022 112.77 116.15 111.18 115.00 1,267,168 +3.07(+2.74%)
Apr 27, 2022 110.11 112.48 109.04 111.93 1,931,517 +1.73(+1.57%)
Apr 26, 2022 110.29 112.81 108.35 110.20 1,211,685 -0.47(-0.43%)
Apr 25, 2022 110.02 110.70 107.45 110.67 1,097,136 +0.20(+0.18%)
Apr 22, 2022 110.29 112.21 109.07 110.47 1,824,542 +2.33(+2.16%)
Apr 21, 2022 109.83 110.64 107.51 108.14 532,641 -0.48(-0.44%)
Apr 20, 2022 106.51 109.18 106.51 108.62 649,848 +3.18(+3.02%)
Apr 19, 2022 103.32 105.55 103.32 105.44 412,620 +2.60(+2.52%)
Apr 18, 2022 103.12 104.38 102.40 102.84 356,155 -0.80(-0.77%)
Apr 14, 2022 104.99 105.98 103.41 103.64 766,822 -0.73(-0.70%)
Apr 13, 2022 102.07 104.74 102.07 104.38 856,937 +2.31(+2.26%)
Apr 12, 2022 103.35 104.64 101.36 102.07 667,126 -0.69(-0.68%)
Apr 11, 2022 102.56 103.99 102.46 102.76 591,124 -0.17(-0.17%)
Apr 08, 2022 104.50 104.56 102.27 102.94 697,568 -1.69(-1.61%)
Apr 07, 2022 102.37 105.21 102.26 104.62 1,043,679 +1.43(+1.38%)
Apr 06, 2022 104.64 105.29 102.72 103.20 1,064,159 -3.05(-2.87%)
Apr 05, 2022 106.81 107.83 105.81 106.25 485,147 -1.13(-1.05%)
Apr 04, 2022 107.36 107.78 105.85 107.38 404,195 -0.21(-0.20%)
Apr 01, 2022 106.88 107.75 105.20 107.59 624,778 +1.68(+1.59%)
Mar 31, 2022 108.97 109.16 105.89 105.91 843,910 -3.44(-3.15%)
Mar 30, 2022 110.54 111.78 108.87 109.35 769,989 -1.64(-1.48%)
Mar 29, 2022 110.95 111.64 109.30 110.99 730,173 +1.52(+1.38%)
Mar 28, 2022 108.05 109.75 107.58 109.48 448,683 +1.14(+1.05%)
Mar 25, 2022 108.66 108.80 107.27 108.34 540,451 -0.28(-0.26%)
Mar 24, 2022 109.61 109.61 107.74 108.62 629,823 -0.58(-0.53%)
Mar 23, 2022 112.78 112.78 108.96 109.20 520,267 -4.13(-3.64%)
Mar 22, 2022 113.30 114.02 112.78 113.33 509,636 +0.21(+0.19%)
Mar 21, 2022 113.48 114.74 112.00 113.11 621,223 -0.86(-0.75%)
Mar 18, 2022 113.67 114.20 112.05 113.97 970,528 +0.34(+0.30%)
Mar 17, 2022 111.44 114.48 110.74 113.64 596,300 +1.30(+1.16%)
Mar 16, 2022 111.20 113.56 110.12 112.33 656,547 +1.90(+1.72%)
Mar 15, 2022 108.39 110.88 107.99 110.43 633,843 +2.83(+2.63%)
Mar 14, 2022 107.80 109.22 105.74 107.61 655,323 +0.61(+0.57%)
Mar 11, 2022 109.36 109.56 106.96 106.99 450,287 -1.53(-1.41%)
Mar 10, 2022 108.69 109.85 107.47 108.52 547,614 -1.58(-1.43%)
Mar 09, 2022 108.97 111.66 108.97 110.10 679,075 +2.99(+2.79%)
Mar 08, 2022 110.78 112.20 107.01 107.11 1,123,720 -3.17(-2.88%)
Mar 07, 2022 112.91 113.99 110.27 110.28 888,121 -2.46(-2.18%)
Mar 04, 2022 111.97 113.38 111.64 112.74 1,087,759 -0.40(-0.36%)
Mar 03, 2022 113.93 114.63 112.98 113.14 1,118,146 +0.33(+0.29%)
Mar 02, 2022 111.36 113.81 110.76 112.82 803,979 +2.63(+2.39%)
Mar 01, 2022 109.56 111.37 107.78 110.18 963,893 +0.11(+0.10%)
Feb 28, 2022 109.91 110.65 108.49 110.08 1,035,254 -0.56(-0.50%)
Feb 25, 2022 107.44 110.87 107.90 110.63 785,183 +3.27(+3.04%)
Feb 24, 2022 103.24 107.59 102.68 107.37 1,152,686 +2.06(+1.95%)
Feb 23, 2022 109.49 109.98 104.77 105.31 1,037,345 -3.80(-3.48%)
Feb 22, 2022 109.33 110.75 108.14 109.11 615,942 -0.60(-0.54%)
Feb 18, 2022 109.70 0 -0.44(-0.40%)
Feb 17, 2022 109.93 112.31 109.41 110.14 994,828 -0.62(-0.56%)
Feb 16, 2022 111.53 112.81 108.83 110.77 2,071,740 -1.78(-1.58%)
Feb 15, 2022 109.19 115.46 109.19 112.55 1,507,529 -1.19(-1.05%)
Feb 14, 2022 114.56 115.34 112.14 113.74 756,831 -0.52(-0.45%)
Feb 11, 2022 116.18 117.45 113.40 114.26 593,224 -1.75(-1.51%)
Feb 10, 2022 117.90 118.88 115.37 116.01 889,262 -4.32(-3.59%)
Feb 09, 2022 118.85 120.53 117.76 120.32 1,009,543 +3.33(+2.84%)
Feb 08, 2022 116.04 117.79 115.33 117.00 517,287 +1.21(+1.05%)
Feb 07, 2022 115.58 117.56 114.62 115.79 1,159,545 +1.16(+1.01%)
Feb 04, 2022 111.63 115.34 111.11 114.62 1,346,084 +3.02(+2.70%)
Feb 03, 2022 114.68 111.39 111.61 1,161,306 -3.91(-3.39%)
Feb 02, 2022 115.64 117.27 114.46 115.52 759,333 +0.17(+0.15%)
Feb 01, 2022 117.87 118.77 114.35 115.34 749,669 -2.62(-2.22%)
Jan 31, 2022 115.69 118.09 117.97 675,264 +1.46(+1.25%)
Jan 28, 2022 115.13 116.54 113.11 116.51 795,991 +0.67(+0.58%)
Jan 27, 2022 116.98 118.58 114.71 115.83 728,557 +0.12(+0.10%)
Jan 26, 2022 116.78 119.46 115.03 115.72 994,239 -0.28(-0.24%)
Jan 25, 2022 116.49 116.86 114.14 116.00 715,940 -2.76(-2.32%)
Jan 24, 2022 114.60 119.23 113.71 118.76 1,169,458 +2.18(+1.87%)
Jan 21, 2022 116.21 117.86 115.01 116.57 654,889 +0.51(+0.44%)
Jan 20, 2022 118.48 119.82 115.90 116.06 615,791 -2.09(-1.77%)
Jan 19, 2022 119.53 120.35 117.98 118.16 600,975 -0.92(-0.78%)
Jan 18, 2022 118.47 119.69 117.38 119.08 661,105 -0.55(-0.46%)
Jan 14, 2022 119.63 0 -1.60(-1.32%)
Jan 13, 2022 123.16 124.89 120.98 121.23 467,966 -1.40(-1.14%)
Jan 12, 2022 123.43 124.35 122.19 122.63 552,459 -0.03(-0.02%)
Jan 11, 2022 120.75 122.85 119.44 122.66 570,640 +2.42(+2.01%)
Jan 10, 2022 120.71 121.16 117.57 120.24 934,385 -1.48(-1.22%)
Jan 07, 2022 122.77 123.81 121.52 121.72 872,045 -1.38(-1.12%)
Jan 06, 2022 124.32 124.70 122.88 123.10 496,000 -1.19(-0.96%)
Jan 05, 2022 127.59 128.34 124.21 124.29 649,823 -2.97(-2.33%)
Jan 04, 2022 125.30 127.68 125.25 127.26 475,471 +2.92(+2.35%)
Jan 03, 2022 127.05 127.17 122.82 124.34 633,441 -2.96(-2.33%)
Dec 31, 2021 125.95 127.88 125.95 127.30 291,691 +0.84(+0.67%)
Dec 30, 2021 127.74 127.89 126.27 126.46 374,686 -0.78(-0.61%)
Dec 29, 2021 125.96 127.44 125.96 127.23 332,646 +1.26(+1.00%)
Dec 28, 2021 124.43 126.16 124.43 125.97 295,727 +1.42(+1.14%)
Dec 27, 2021 123.01 124.61 122.35 124.55 554,049 +2.21(+1.81%)
Dec 23, 2021 121.72 123.01 121.72 122.34 378,766 +0.99(+0.82%)
Dec 22, 2021 121.34 122.53 121.10 121.35 340,386 -0.10(-0.09%)
Dec 21, 2021 120.52 121.97 119.98 121.46 446,260 +2.03(+1.70%)
Dec 20, 2021 121.18 121.60 118.22 119.43 591,813 -3.50(-2.85%)
Dec 17, 2021 126.91 126.91 122.75 122.93 1,106,042 -3.24(-2.57%)
Dec 16, 2021 125.71 126.90 124.85 126.17 623,160 +1.21(+0.97%)
Dec 15, 2021 124.49 125.12 122.73 124.96 694,575 +0.70(+0.56%)
Dec 14, 2021 124.43 125.87 123.42 124.26 459,353 -0.80(-0.64%)
Dec 13, 2021 125.96 125.96 124.15 125.06 429,472 -0.57(-0.46%)
Dec 10, 2021 125.84 126.64 124.71 125.63 409,774 +0.16(+0.13%)
Dec 09, 2021 126.57 126.93 125.44 125.47 414,118 -1.53(-1.20%)
Dec 08, 2021 122.26 127.13 122.26 126.99 798,947 +0.71(+0.56%)
Dec 07, 2021 126.83 128.20 125.50 126.28 550,998 +0.13(+0.11%)
Dec 06, 2021 125.23 127.61 123.78 126.15 891,706 +2.28(+1.84%)
Dec 03, 2021 123.64 124.59 122.31 123.87 729,679 +0.76(+0.62%)
Dec 02, 2021 118.40 123.42 118.40 123.11 939,338 +5.41(+4.59%)
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.