Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alleghany Corp (NY: Y )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 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 (%)
Jul 30, 2021 655.19 668.43 655.19 663.10 83,094 +4.53(+0.69%)
Jul 29, 2021 657.00 661.70 652.46 658.57 41,334 +6.64(+1.02%)
Jul 28, 2021 660.85 661.06 646.24 651.93 31,569 -7.68(-1.16%)
Jul 27, 2021 648.17 663.88 648.17 659.61 46,956 +5.91(+0.90%)
Jul 26, 2021 651.81 663.91 650.64 653.70 58,455 -1.98(-0.30%)
Jul 23, 2021 659.07 661.14 652.94 655.68 26,532 -0.51(-0.08%)
Jul 22, 2021 657.85 661.26 654.63 656.19 34,686 -5.99(-0.90%)
Jul 21, 2021 665.74 670.55 660.39 662.18 65,153 +3.00(+0.46%)
Jul 20, 2021 652.99 670.96 652.99 659.18 82,103 +10.02(+1.54%)
Jul 19, 2021 658.68 659.67 641.88 649.16 49,939 -21.55(-3.21%)
Jul 16, 2021 675.31 678.32 669.21 670.71 31,340 -0.26(-0.04%)
Jul 15, 2021 659.53 673.57 657.82 670.97 42,556 +5.22(+0.78%)
Jul 14, 2021 665.91 668.10 664.13 665.75 28,238 +2.49(+0.38%)
Jul 13, 2021 670.49 672.72 663.24 663.26 43,497 -10.64(-1.58%)
Jul 12, 2021 673.61 677.96 670.75 673.90 49,458 +0.23(+0.03%)
Jul 09, 2021 668.80 675.69 665.49 673.67 51,917 +13.24(+2.00%)
Jul 08, 2021 667.09 670.51 658.29 660.43 49,045 -15.30(-2.26%)
Jul 07, 2021 664.60 681.33 663.05 675.73 70,971 +6.46(+0.97%)
Jul 06, 2021 674.17 674.17 661.80 669.27 81,900 -8.68(-1.28%)
Jul 02, 2021 680.22 680.98 674.15 677.95 50,372 +0.24(+0.04%)
Jul 01, 2021 669.66 683.49 669.34 677.71 66,468 +10.64(+1.60%)
Jun 30, 2021 665.22 669.15 663.82 667.07 54,960 +0.31(+0.05%)
Jun 29, 2021 668.28 673.86 665.08 666.76 41,929 +2.51(+0.38%)
Jun 28, 2021 668.17 668.17 658.27 664.25 59,770 -7.97(-1.19%)
Jun 25, 2021 671.70 675.97 670.29 672.22 88,746 +2.96(+0.44%)
Jun 24, 2021 670.28 672.16 663.63 669.26 46,428 +4.33(+0.65%)
Jun 23, 2021 670.59 671.59 664.93 664.93 45,649 -5.61(-0.84%)
Jun 22, 2021 671.78 676.46 667.47 670.54 62,366 -3.52(-0.52%)
Jun 21, 2021 657.85 678.00 657.85 674.06 88,698 +20.64(+3.16%)
Jun 18, 2021 671.87 672.67 652.14 653.42 235,286 -25.03(-3.69%)
Jun 17, 2021 698.26 698.26 677.15 678.45 66,113 -19.47(-2.79%)
Jun 16, 2021 704.16 708.76 696.40 697.92 62,419 -7.88(-1.12%)
Jun 15, 2021 700.00 712.58 696.37 705.80 51,279 +7.09(+1.01%)
Jun 14, 2021 701.26 707.41 696.31 698.71 55,215 -5.02(-0.71%)
Jun 11, 2021 704.13 707.66 700.51 703.73 48,457 +1.39(+0.20%)
Jun 10, 2021 704.78 712.74 702.34 702.34 61,317 +0.83(+0.12%)
Jun 09, 2021 703.00 704.56 695.69 701.51 63,296 -0.49(-0.07%)
Jun 08, 2021 696.88 703.12 692.00 702.00 55,870 +2.44(+0.35%)
Jun 07, 2021 710.10 710.10 697.87 699.56 41,128 -12.94(-1.82%)
Jun 04, 2021 705.30 713.49 701.42 712.50 59,554 +7.50(+1.06%)
Jun 03, 2021 698.16 708.23 696.36 705.00 53,361 +3.55(+0.51%)
Jun 02, 2021 703.80 706.35 697.56 701.45 60,532 -3.16(-0.45%)
Jun 01, 2021 724.25 724.25 698.83 704.61 71,047 -11.96(-1.67%)
May 28, 2021 712.02 716.82 705.83 716.57 48,999 +8.97(+1.27%)
May 27, 2021 710.13 710.75 703.60 707.60 116,717 +1.69(+0.24%)
May 26, 2021 709.82 714.18 703.16 705.91 44,963 -3.27(-0.46%)
May 25, 2021 715.41 715.41 706.60 709.18 81,775 -5.25(-0.73%)
May 24, 2021 716.90 716.90 708.47 714.43 36,761 +0.21(+0.03%)
May 21, 2021 721.84 725.75 711.41 714.22 37,723 -3.00(-0.42%)
May 20, 2021 710.07 719.00 709.53 717.22 78,454 +7.25(+1.02%)
May 19, 2021 698.22 713.54 693.52 709.97 55,084 +5.26(+0.75%)
May 18, 2021 713.30 713.30 699.59 704.71 98,945 -10.33(-1.44%)
May 17, 2021 717.21 725.00 709.41 715.04 50,196 -5.65(-0.78%)
May 14, 2021 721.11 722.05 714.91 720.69 66,053 +6.24(+0.87%)
May 13, 2021 697.25 716.25 697.25 714.45 66,135 +17.31(+2.48%)
May 12, 2021 702.81 706.52 691.72 697.14 94,157 -2.22(-0.32%)
May 11, 2021 711.13 715.04 699.11 699.36 92,574 -24.00(-3.32%)
May 10, 2021 737.89 737.89 721.35 723.36 78,607 -6.44(-0.88%)
May 07, 2021 707.70 737.88 703.60 729.80 99,905 +26.24(+3.73%)
May 06, 2021 698.81 703.56 692.89 703.56 63,008 +9.66(+1.39%)
May 05, 2021 695.17 695.47 683.85 693.90 46,438 -1.42(-0.20%)
May 04, 2021 680.25 696.97 680.25 695.32 78,421 +12.39(+1.81%)
May 03, 2021 684.72 690.99 679.44 682.93 50,565 +3.96(+0.58%)
Apr 30, 2021 680.15 681.06 676.73 678.97 71,000 -1.03(-0.15%)
Apr 29, 2021 678.64 682.37 675.66 680.00 71,032 +4.74(+0.70%)
Apr 28, 2021 682.73 682.73 673.38 675.26 73,278 -5.33(-0.78%)
Apr 27, 2021 682.82 683.28 676.90 680.59 58,327 +1.90(+0.28%)
Apr 26, 2021 683.99 686.54 677.88 678.69 85,355 -1.16(-0.17%)
Apr 23, 2021 681.65 687.95 672.16 679.85 67,900 -0.29(-0.04%)
Apr 22, 2021 687.00 687.66 676.83 680.14 79,491 -6.72(-0.98%)
Apr 21, 2021 677.60 687.73 677.60 686.86 82,739 +6.20(+0.91%)
Apr 20, 2021 678.64 684.10 676.86 680.66 96,755 +4.66(+0.69%)
Apr 19, 2021 680.17 680.99 673.01 676.00 78,286 -2.21(-0.33%)
Apr 16, 2021 679.00 688.07 677.60 678.21 82,900 +3.98(+0.59%)
Apr 15, 2021 670.00 676.99 667.47 674.23 54,488 +6.23(+0.93%)
Apr 14, 2021 664.98 668.70 662.28 668.00 60,820 +4.34(+0.65%)
Apr 13, 2021 659.54 665.00 655.48 663.66 78,659 +0.39(+0.06%)
Apr 12, 2021 661.25 664.00 659.03 663.27 83,052 +2.52(+0.38%)
Apr 09, 2021 662.15 667.87 657.82 660.75 93,400 +0.57(+0.09%)
Apr 08, 2021 659.88 669.36 656.92 660.18 55,425 -1.41(-0.21%)
Apr 07, 2021 651.08 662.45 647.98 661.59 88,541 +12.35(+1.90%)
Apr 06, 2021 640.41 654.07 640.41 649.24 72,705 +8.04(+1.25%)
Apr 05, 2021 641.99 643.99 633.81 641.20 40,586 +4.69(+0.74%)
Apr 01, 2021 621.52 636.92 621.52 636.51 62,900 +10.22(+1.63%)
Mar 31, 2021 639.38 642.13 626.29 626.29 65,883 -16.57(-2.58%)
Mar 30, 2021 644.39 644.41 638.17 642.86 74,537 +2.83(+0.44%)
Mar 29, 2021 634.21 644.64 630.48 640.03 52,643 -0.28(-0.04%)
Mar 26, 2021 642.34 645.40 635.48 640.31 38,400 +3.01(+0.47%)
Mar 25, 2021 631.94 640.37 622.63 637.30 44,658 +3.34(+0.53%)
Mar 24, 2021 635.00 645.36 633.04 633.96 42,475 +4.20(+0.67%)
Mar 23, 2021 628.00 634.05 623.31 629.76 59,744 -2.33(-0.37%)
Mar 22, 2021 627.51 635.85 627.51 632.09 74,588 -1.02(-0.16%)
Mar 19, 2021 645.54 645.54 631.19 633.11 156,300 -12.28(-1.90%)
Mar 18, 2021 651.35 654.24 642.74 645.39 70,255 -3.16(-0.49%)
Mar 17, 2021 650.24 655.39 646.57 648.55 52,224 -2.32(-0.36%)
Mar 16, 2021 653.01 653.01 639.96 650.87 45,281 -1.48(-0.23%)
Mar 15, 2021 643.99 652.81 639.89 652.35 45,177 +6.42(+0.99%)
Mar 12, 2021 643.36 653.00 640.71 645.93 35,600 +7.74(+1.21%)
Mar 11, 2021 642.95 645.89 636.78 638.19 50,867 -6.31(-0.98%)
Mar 10, 2021 636.62 646.36 632.17 644.50 36,845 +11.19(+1.77%)
Mar 09, 2021 631.08 638.57 626.76 633.31 59,457 -1.77(-0.28%)
Mar 08, 2021 633.67 644.75 629.99 635.08 54,766 +2.21(+0.35%)
Mar 05, 2021 634.54 635.39 623.02 632.87 55,300 +7.17(+1.15%)
Mar 04, 2021 632.63 642.17 619.31 625.70 73,920 -13.24(-2.07%)
Mar 03, 2021 636.89 653.68 636.89 638.94 63,868 -1.93(-0.30%)
Mar 02, 2021 647.67 648.43 637.23 640.87 53,940 -11.64(-1.78%)
Mar 01, 2021 658.10 663.56 650.61 652.51 56,688 +6.08(+0.94%)
Feb 26, 2021 644.19 655.81 640.07 646.43 97,600 -1.91(-0.29%)
Feb 25, 2021 657.30 657.71 643.95 648.34 70,252 -3.66(-0.56%)
Feb 24, 2021 639.75 660.00 637.28 652.00 130,351 +25.90(+4.14%)
Feb 23, 2021 624.06 631.17 621.17 626.10 66,926 +6.10(+0.98%)
Feb 22, 2021 602.54 629.81 602.54 620.00 82,038 +10.97(+1.80%)
Feb 19, 2021 608.23 618.95 601.26 609.03 102,600 +7.67(+1.28%)
Feb 18, 2021 608.38 609.85 601.36 601.36 48,075 -7.63(-1.25%)
Feb 17, 2021 600.77 610.74 600.77 608.99 47,133 +7.43(+1.24%)
Feb 16, 2021 609.10 609.10 600.96 601.56 60,012 -7.52(-1.23%)
Feb 12, 2021 608.16 613.39 602.13 609.08 43,300 -0.92(-0.15%)
Feb 11, 2021 604.25 611.62 604.06 610.00 69,465 +8.02(+1.33%)
Feb 10, 2021 607.62 607.62 600.25 601.98 52,936 -2.93(-0.48%)
Feb 09, 2021 605.00 610.49 597.23 604.91 61,715 +0.22(+0.04%)
Feb 08, 2021 603.38 604.69 599.54 604.69 53,071 +3.51(+0.58%)
Feb 05, 2021 600.00 603.85 594.27 601.18 77,800 +5.30(+0.89%)
Feb 04, 2021 589.28 601.12 587.34 595.88 44,948 +7.05(+1.20%)
Feb 03, 2021 581.73 591.07 581.73 588.83 51,834 +2.59(+0.44%)
Feb 02, 2021 582.51 592.30 578.51 586.24 70,496 +10.75(+1.87%)
Feb 01, 2021 571.59 577.30 567.95 575.49 40,593 +8.64(+1.52%)
Jan 29, 2021 575.29 575.29 563.47 566.85 61,100 -11.85(-2.05%)
Jan 28, 2021 570.03 581.37 567.62 578.70 64,798 +13.94(+2.47%)
Jan 27, 2021 570.00 579.13 563.57 564.76 65,741 -15.40(-2.65%)
Jan 26, 2021 591.49 592.77 579.13 580.16 42,903 -6.41(-1.09%)
Jan 25, 2021 582.65 590.83 579.04 586.57 49,157 +1.19(+0.20%)
Jan 22, 2021 590.00 590.18 580.78 585.38 56,400 -6.16(-1.04%)
Jan 21, 2021 607.71 610.78 591.44 591.54 61,665 -17.83(-2.93%)
Jan 20, 2021 603.00 610.44 600.00 609.37 82,332 +8.16(+1.36%)
Jan 19, 2021 609.87 610.67 600.69 601.21 57,884 -4.73(-0.78%)
Jan 15, 2021 610.00 614.50 603.43 605.94 81,800 -9.58(-1.56%)
Jan 14, 2021 627.09 627.09 613.79 615.52 51,222 -7.84(-1.26%)
Jan 13, 2021 623.03 628.99 614.43 623.36 50,076 -3.54(-0.56%)
Jan 12, 2021 625.79 638.60 624.38 626.90 60,320 -1.36(-0.22%)
Jan 11, 2021 622.91 629.66 622.91 628.26 49,602 -3.05(-0.48%)
Jan 08, 2021 638.00 641.03 624.38 631.31 55,600 -7.93(-1.24%)
Jan 07, 2021 635.14 641.80 631.27 639.24 84,799 +9.49(+1.51%)
Jan 06, 2021 599.59 631.37 599.59 629.75 80,079 +40.68(+6.91%)
Jan 05, 2021 596.62 604.13 587.36 589.07 66,239 -7.56(-1.27%)
Jan 04, 2021 605.94 610.59 593.71 596.63 56,856 -7.06(-1.17%)
Dec 31, 2020 603.69 603.69 603.69 48,062 +3.67(+0.61%)
Dec 30, 2020 597.80 604.81 595.64 600.02 48,062 +1.74(+0.29%)
Dec 29, 2020 602.00 604.07 594.75 598.28 54,283 -0.86(-0.14%)
Dec 28, 2020 601.12 607.97 599.14 599.14 39,163 +0.99(+0.17%)
Dec 24, 2020 594.09 599.12 591.49 598.15 32,900 +0.81(+0.14%)
Dec 23, 2020 588.75 600.36 588.75 597.34 37,171 +14.44(+2.48%)
Dec 22, 2020 591.52 591.52 582.74 582.90 55,740 -9.99(-1.68%)
Dec 21, 2020 595.37 595.37 580.58 592.89 46,439 -0.11(-0.02%)
Dec 18, 2020 604.33 609.39 593.00 593.00 220,000 -7.79(-1.30%)
Dec 17, 2020 598.01 604.45 595.20 600.79 69,381 -1.30(-0.22%)
Dec 16, 2020 602.92 607.15 596.94 602.09 48,543 +4.05(+0.68%)
Dec 15, 2020 589.97 598.54 583.58 598.04 65,885 +11.07(+1.89%)
Dec 14, 2020 593.65 598.31 585.12 586.97 82,049 +2.03(+0.35%)
Dec 11, 2020 590.19 599.89 584.94 584.94 56,600 -12.81(-2.14%)
Dec 10, 2020 592.12 601.57 592.12 597.75 36,136 -1.04(-0.17%)
Dec 09, 2020 605.26 609.80 594.01 598.79 46,076 -6.98(-1.15%)
Dec 08, 2020 600.00 607.11 600.00 605.77 37,004 +3.64(+0.60%)
Dec 07, 2020 604.18 609.47 596.92 602.13 46,973 -8.68(-1.42%)
Dec 04, 2020 599.40 610.81 599.40 610.81 43,500 +14.07(+2.36%)
Dec 03, 2020 592.73 601.99 591.70 596.74 62,162 +3.40(+0.57%)
Dec 02, 2020 585.99 596.10 584.03 593.34 66,615 +2.59(+0.44%)
Dec 01, 2020 586.08 597.08 582.65 590.75 79,878 +15.55(+2.70%)
Nov 30, 2020 585.89 591.27 565.26 575.20 476,154 -14.68(-2.49%)
Nov 27, 2020 594.05 598.71 586.25 589.88 97,900 -7.84(-1.31%)
Nov 25, 2020 603.85 603.85 591.60 597.72 76,100 -11.45(-1.88%)
Nov 24, 2020 608.44 617.26 604.89 609.17 78,951 +9.30(+1.55%)
Nov 23, 2020 594.52 602.13 590.84 599.87 89,363 +10.34(+1.75%)
Nov 20, 2020 598.47 600.53 585.17 589.53 85,300 -10.54(-1.76%)
Nov 19, 2020 602.55 608.61 591.18 600.07 84,205 -8.59(-1.41%)
Nov 18, 2020 620.48 631.87 607.10 608.66 66,647 -12.67(-2.04%)
Nov 17, 2020 617.77 627.78 616.04 621.33 47,110 -5.49(-0.88%)
Nov 16, 2020 632.51 633.85 621.10 626.82 44,730 +11.02(+1.79%)
Nov 13, 2020 608.06 621.28 608.06 615.80 62,400 +13.43(+2.23%)
Nov 12, 2020 613.21 616.50 597.86 602.37 71,003 -16.88(-2.73%)
Nov 11, 2020 644.87 644.87 611.33 619.25 54,573 -24.69(-3.83%)
Nov 10, 2020 630.43 647.60 630.00 643.94 57,119 +19.11(+3.06%)
Nov 09, 2020 629.34 634.54 615.27 624.83 62,653 +52.29(+9.13%)
Nov 06, 2020 581.80 590.07 570.46 572.54 57,300 -8.93(-1.54%)
Nov 05, 2020 587.79 593.25 580.41 581.47 48,225 +0.74(+0.13%)
Nov 04, 2020 589.43 608.03 580.73 580.73 82,588 -0.18(-0.03%)
Nov 03, 2020 575.00 591.88 572.65 580.91 78,943 +15.58(+2.76%)
Nov 02, 2020 556.52 570.99 554.67 565.33 59,693 +18.40(+3.36%)
Oct 30, 2020 551.69 557.96 541.71 546.93 66,700 -7.44(-1.34%)
Oct 29, 2020 547.20 557.59 537.82 554.37 70,176 +3.32(+0.60%)
Oct 28, 2020 550.54 560.85 547.81 551.05 74,664 -10.46(-1.86%)
Oct 27, 2020 580.35 582.00 561.51 561.51 45,689 -21.55(-3.70%)
Oct 26, 2020 591.80 592.24 581.82 583.06 60,060 -13.83(-2.32%)
Oct 23, 2020 595.12 602.64 593.85 596.89 48,800 +6.33(+1.07%)
Oct 22, 2020 573.09 593.71 572.14 590.56 93,113 +17.56(+3.06%)
Oct 21, 2020 543.03 575.88 543.03 573.00 72,123 +27.13(+4.97%)
Oct 20, 2020 547.47 552.20 543.03 545.87 45,587 +3.56(+0.66%)
Oct 19, 2020 548.16 551.28 542.31 542.31 58,117 -5.07(-0.93%)
Oct 16, 2020 551.17 555.06 547.38 547.38 36,300 -0.07(-0.01%)
Oct 15, 2020 542.22 552.32 542.22 547.45 36,165 -1.75(-0.32%)
Oct 14, 2020 543.86 563.18 543.86 549.20 46,253 +0.21(+0.04%)
Oct 13, 2020 561.83 570.59 548.97 548.99 36,396 -17.48(-3.09%)
Oct 12, 2020 555.03 571.31 555.03 566.47 37,541 +8.05(+1.44%)
Oct 09, 2020 553.98 564.10 552.26 558.42 42,800 +4.55(+0.82%)
Oct 08, 2020 539.81 558.82 535.72 553.87 29,256 +14.55(+2.70%)
Oct 07, 2020 544.66 544.98 537.86 539.32 51,112 +0.39(+0.07%)
Oct 06, 2020 544.34 550.92 538.16 538.93 54,817 -4.27(-0.79%)
Oct 05, 2020 537.30 544.62 537.30 543.20 40,189 +12.96(+2.44%)
Oct 02, 2020 515.94 535.65 515.94 530.24 39,500 +4.50(+0.86%)
Oct 01, 2020 519.27 527.05 515.58 525.74 51,247 +5.29(+1.02%)
Sep 30, 2020 520.31 527.59 514.43 520.45 64,092 +0.17(+0.03%)
Sep 29, 2020 515.77 522.60 510.24 520.28 61,863 +2.42(+0.47%)
Sep 28, 2020 513.57 523.24 513.57 517.86 42,735 +12.40(+2.45%)
Sep 25, 2020 496.58 507.45 496.58 505.46 68,200 +4.52(+0.90%)
Sep 24, 2020 488.00 510.95 486.49 500.94 79,134 +11.74(+2.40%)
Sep 23, 2020 497.91 503.71 489.20 489.20 66,375 -10.62(-2.12%)
Sep 22, 2020 501.25 512.88 499.41 499.82 59,110 -4.51(-0.89%)
Sep 21, 2020 493.58 506.36 490.23 504.33 111,279 +3.51(+0.70%)
Sep 18, 2020 512.94 516.39 499.58 500.82 174,000 -10.51(-2.06%)
Sep 17, 2020 500.02 516.48 490.00 511.33 126,455 +5.33(+1.05%)
Sep 16, 2020 523.10 527.81 504.68 506.00 170,658 -17.04(-3.26%)
Sep 15, 2020 541.09 542.46 523.04 523.04 94,633 -15.96(-2.96%)
Sep 14, 2020 549.45 557.53 539.00 539.00 61,794 -10.57(-1.92%)
Sep 11, 2020 540.16 558.08 533.34 549.57 81,300 +12.20(+2.27%)
Sep 10, 2020 541.00 544.59 532.83 537.37 54,502 -2.96(-0.55%)
Sep 09, 2020 536.28 547.47 535.25 540.33 53,027 +6.26(+1.17%)
Sep 08, 2020 546.56 549.72 533.75 534.07 61,100 -17.66(-3.20%)
Sep 04, 2020 566.35 569.24 546.70 551.73 45,600 -4.06(-0.73%)
Sep 03, 2020 573.06 584.99 553.46 555.79 49,897 -11.42(-2.01%)
Sep 02, 2020 557.76 571.89 557.76 567.21 55,770 +9.33(+1.67%)
Sep 01, 2020 554.00 561.07 551.00 557.88 38,073 +3.32(+0.60%)
Aug 31, 2020 560.00 560.00 554.23 554.56 51,011 -7.17(-1.28%)
Aug 28, 2020 565.00 565.00 557.00 561.73 29,600 -0.15(-0.03%)
Aug 27, 2020 546.10 566.74 546.10 561.88 46,343 +19.09(+3.52%)
Aug 26, 2020 548.91 548.91 542.79 542.79 56,413 -5.68(-1.04%)
Aug 25, 2020 547.66 549.66 542.25 548.47 53,194 +2.10(+0.38%)
Aug 24, 2020 539.94 546.95 539.94 546.37 41,820 +7.73(+1.44%)
Aug 21, 2020 533.65 546.54 533.50 538.64 57,800 +5.00(+0.94%)
Aug 20, 2020 524.89 536.57 524.14 533.64 49,483 +2.39(+0.45%)
Aug 19, 2020 544.83 544.83 530.65 531.25 59,445 -9.51(-1.76%)
Aug 18, 2020 534.76 546.98 534.76 540.76 67,357 +2.64(+0.49%)
Aug 17, 2020 547.49 551.67 535.23 538.12 62,847 -11.58(-2.11%)
Aug 14, 2020 540.40 562.31 540.40 549.70 42,200 +3.31(+0.61%)
Aug 13, 2020 545.54 556.97 545.00 546.39 51,483 -4.07(-0.74%)
Aug 12, 2020 562.29 562.29 549.43 550.46 43,163 -4.16(-0.75%)
Aug 11, 2020 573.26 583.45 552.72 554.62 73,877 -9.09(-1.61%)
Aug 10, 2020 544.20 567.72 542.00 563.71 63,500 +24.04(+4.45%)
Aug 07, 2020 516.33 540.74 516.33 539.67 36,700 +20.10(+3.87%)
Aug 06, 2020 522.32 527.28 518.72 519.57 46,847 -1.94(-0.37%)
Aug 05, 2020 510.00 540.41 510.00 521.51 106,474 -4.24(-0.81%)
Aug 04, 2020 527.04 534.19 525.71 525.75 64,357 -5.51(-1.04%)
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.