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

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 110.32 111.06 108.89 110.48 1,031,457 -0.56(-0.50%)
Feb 25, 2022 107.84 111.28 108.30 111.04 782,303 +3.28(+3.04%)
Feb 24, 2022 103.62 107.98 103.06 107.76 1,148,458 +2.06(+1.95%)
Feb 23, 2022 109.89 110.39 105.16 105.70 1,033,540 -3.81(-3.48%)
Feb 22, 2022 109.73 111.16 108.54 109.51 613,683 -0.60(-0.54%)
Feb 18, 2022 110.11 0 -0.44(-0.40%)
Feb 17, 2022 110.34 112.72 109.82 110.55 991,179 -0.63(-0.56%)
Feb 16, 2022 111.94 113.22 109.23 111.18 2,064,141 -1.78(-1.58%)
Feb 15, 2022 109.59 115.89 109.59 112.96 1,501,999 -1.20(-1.05%)
Feb 14, 2022 114.99 115.76 112.56 114.16 754,055 -0.52(-0.45%)
Feb 11, 2022 116.61 117.88 113.82 114.68 591,048 -1.75(-1.51%)
Feb 10, 2022 118.33 119.32 115.80 116.43 886,001 -4.33(-3.59%)
Feb 09, 2022 119.29 120.97 118.19 120.77 1,005,840 +3.34(+2.84%)
Feb 08, 2022 116.46 118.22 115.76 117.43 515,390 +1.22(+1.05%)
Feb 07, 2022 116.00 118.00 115.05 116.21 1,155,292 +1.17(+1.01%)
Feb 04, 2022 112.05 115.77 111.51 115.05 1,341,147 +3.03(+2.70%)
Feb 03, 2022 115.10 111.80 112.02 1,157,046 -3.93(-3.39%)
Feb 02, 2022 116.07 117.70 114.88 115.94 756,548 +0.17(+0.15%)
Feb 01, 2022 118.31 119.21 114.78 115.77 746,920 -2.63(-2.22%)
Jan 31, 2022 116.12 118.53 118.40 672,788 +1.47(+1.25%)
Jan 28, 2022 115.56 116.97 113.53 116.94 793,071 +0.68(+0.58%)
Jan 27, 2022 117.41 119.02 115.14 116.26 725,885 +0.12(+0.10%)
Jan 26, 2022 117.21 119.90 115.45 116.14 990,593 -0.28(-0.24%)
Jan 25, 2022 116.92 117.29 114.56 116.42 713,314 -2.77(-2.32%)
Jan 24, 2022 115.03 119.67 114.13 119.19 1,165,168 +2.19(+1.87%)
Jan 21, 2022 116.64 118.30 115.43 117.00 652,487 +0.51(+0.44%)
Jan 20, 2022 118.91 120.26 116.33 116.49 613,532 -2.10(-1.77%)
Jan 19, 2022 119.97 120.80 118.41 118.59 598,771 -0.93(-0.78%)
Jan 18, 2022 118.90 120.13 117.81 119.52 658,680 -0.55(-0.46%)
Jan 14, 2022 120.07 0 -1.60(-1.32%)
Jan 13, 2022 123.61 125.35 121.42 121.67 466,250 -1.41(-1.14%)
Jan 12, 2022 123.88 124.80 122.64 123.08 550,432 -0.03(-0.02%)
Jan 11, 2022 121.19 123.30 119.88 123.11 568,547 +2.43(+2.01%)
Jan 10, 2022 121.15 121.60 118.01 120.68 930,958 -1.49(-1.22%)
Jan 07, 2022 123.23 124.27 121.96 122.17 868,847 -1.39(-1.12%)
Jan 06, 2022 124.78 125.16 123.33 123.55 494,181 -1.20(-0.96%)
Jan 05, 2022 128.06 128.81 124.66 124.75 647,440 -2.98(-2.33%)
Jan 04, 2022 125.76 128.15 125.72 127.73 473,727 +2.93(+2.35%)
Jan 03, 2022 127.52 127.64 123.27 124.80 631,117 -2.97(-2.33%)
Dec 31, 2021 126.41 128.35 126.41 127.77 290,621 +0.85(+0.67%)
Dec 30, 2021 128.21 128.36 126.74 126.92 373,312 -0.78(-0.61%)
Dec 29, 2021 126.42 127.91 126.42 127.70 331,426 +1.26(+1.00%)
Dec 28, 2021 124.89 126.62 124.89 126.44 294,642 +1.43(+1.14%)
Dec 27, 2021 123.47 125.07 122.80 125.01 552,017 +2.22(+1.81%)
Dec 23, 2021 122.17 123.47 122.17 122.79 377,377 +0.99(+0.82%)
Dec 22, 2021 121.79 122.98 121.55 121.80 339,138 -0.11(-0.09%)
Dec 21, 2021 120.96 122.42 120.42 121.90 444,623 +2.03(+1.70%)
Dec 20, 2021 121.62 122.05 118.65 119.87 589,642 -3.51(-2.85%)
Dec 17, 2021 127.37 127.37 123.21 123.38 1,101,986 -3.25(-2.57%)
Dec 16, 2021 126.17 127.37 125.31 126.63 620,874 +1.21(+0.97%)
Dec 15, 2021 124.95 125.58 123.19 125.42 692,027 +0.70(+0.56%)
Dec 14, 2021 124.89 126.33 123.87 124.72 457,668 -0.80(-0.64%)
Dec 13, 2021 126.42 126.42 124.61 125.52 427,897 -0.58(-0.46%)
Dec 10, 2021 126.31 127.10 125.17 126.09 408,271 +0.16(+0.13%)
Dec 09, 2021 127.04 127.40 125.90 125.93 412,599 -1.53(-1.20%)
Dec 08, 2021 122.71 127.59 122.71 127.46 796,016 +0.71(+0.56%)
Dec 07, 2021 127.30 128.67 125.96 126.75 548,977 +0.14(+0.11%)
Dec 06, 2021 125.69 128.08 124.24 126.61 888,435 +2.29(+1.84%)
Dec 03, 2021 124.09 125.05 122.76 124.32 727,003 +0.76(+0.62%)
Dec 02, 2021 118.84 123.87 118.84 123.56 935,893 +5.43(+4.59%)
Dec 01, 2021 120.74 123.56 118.12 118.14 786,182 -0.82(-0.69%)
Nov 30, 2021 122.89 122.89 118.56 118.95 1,471,023 -4.85(-3.92%)
Nov 29, 2021 126.20 126.82 123.75 123.80 572,015 -0.66(-0.53%)
Nov 26, 2021 124.94 126.62 123.32 124.47 365,330 -2.55(-2.01%)
Nov 24, 2021 126.28 127.69 125.37 127.02 324,002 -0.02(-0.02%)
Nov 23, 2021 127.23 127.89 125.59 127.04 492,132 -0.52(-0.41%)
Nov 22, 2021 128.91 129.25 127.48 127.56 408,929 -1.17(-0.91%)
Nov 19, 2021 130.09 131.49 128.67 128.73 484,819 -1.09(-0.84%)
Nov 18, 2021 131.76 130.11 129.44 129.82 455,666 -1.48(-1.13%)
Nov 17, 2021 130.13 131.57 129.57 131.30 530,734 +0.78(+0.60%)
Nov 16, 2021 128.80 131.38 128.72 130.52 450,549 +1.56(+1.21%)
Nov 15, 2021 130.44 130.54 128.56 128.96 403,277 -1.10(-0.84%)
Nov 12, 2021 128.20 130.57 127.99 130.06 565,990 +2.66(+2.09%)
Nov 11, 2021 127.60 128.44 126.66 127.39 349,429 -0.21(-0.17%)
Nov 10, 2021 127.18 127.60 502,128 -0.33(-0.26%)
Nov 09, 2021 126.62 128.12 126.16 127.93 430,508 +0.91(+0.72%)
Nov 08, 2021 127.41 128.41 126.22 127.02 927,665 +0.59(+0.46%)
Nov 05, 2021 126.97 127.63 126.07 126.43 539,590 +0.32(+0.25%)
Nov 04, 2021 125.38 126.96 125.38 126.11 473,719 +1.63(+1.31%)
Nov 03, 2021 125.56 127.32 124.09 124.49 1,237,749 -1.74(-1.38%)
Nov 02, 2021 125.42 126.82 125.21 126.23 761,344 +1.28(+1.02%)
Nov 01, 2021 123.95 125.92 123.59 124.95 704,740 +1.51(+1.22%)
Oct 29, 2021 122.63 124.25 122.47 123.44 1,293,534 +0.34(+0.27%)
Oct 28, 2021 123.25 124.16 122.53 123.10 845,702 +0.54(+0.44%)
Oct 27, 2021 124.70 126.16 122.28 122.56 819,226 -2.02(-1.62%)
Oct 26, 2021 126.23 124.56 124.58 780,099 -1.56(-1.24%)
Oct 25, 2021 128.48 128.48 125.77 126.14 825,699 -2.32(-1.81%)
Oct 22, 2021 127.10 129.88 127.10 128.46 899,575 +1.93(+1.52%)
Oct 21, 2021 125.40 129.15 124.30 126.53 1,295,408 -5.13(-3.89%)
Oct 20, 2021 130.12 132.42 129.95 131.66 650,082 +2.05(+1.58%)
Oct 19, 2021 130.70 130.70 128.62 129.61 735,245 -0.11(-0.08%)
Oct 18, 2021 127.83 130.02 127.61 129.72 438,444 +0.70(+0.54%)
Oct 15, 2021 128.49 129.39 128.00 129.02 540,412 +1.67(+1.31%)
Oct 14, 2021 125.16 127.56 123.84 127.34 490,798 +3.31(+2.67%)
Oct 13, 2021 123.82 125.12 123.01 124.03 613,961 +0.54(+0.44%)
Oct 12, 2021 124.50 125.66 123.14 123.50 555,011 -0.71(-0.57%)
Oct 11, 2021 126.01 126.98 124.18 124.21 530,601 -2.26(-1.79%)
Oct 08, 2021 126.36 127.10 125.41 126.47 680,941 -0.09(-0.07%)
Oct 07, 2021 125.54 127.78 124.88 126.56 722,162 +2.14(+1.72%)
Oct 06, 2021 122.89 124.66 122.32 124.42 755,848 -0.36(-0.29%)
Oct 05, 2021 125.17 127.19 124.53 124.78 989,594 -0.55(-0.44%)
Oct 04, 2021 126.60 128.00 124.29 125.32 1,099,729 -2.13(-1.67%)
Oct 01, 2021 127.34 128.37 124.42 127.45 1,071,708 +0.28(+0.22%)
Sep 30, 2021 130.92 131.43 127.07 127.17 952,374 -2.92(-2.25%)
Sep 29, 2021 129.89 130.98 129.56 130.09 504,024 +0.61(+0.47%)
Sep 28, 2021 130.85 132.36 128.81 129.49 529,286 -2.21(-1.68%)
Sep 27, 2021 131.81 132.93 131.49 131.70 560,240 -0.43(-0.33%)
Sep 24, 2021 133.07 134.21 131.94 132.13 425,242 -1.23(-0.92%)
Sep 23, 2021 131.88 134.26 131.88 133.37 543,707 +2.16(+1.65%)
Sep 22, 2021 131.19 132.24 130.59 131.20 521,157 +1.02(+0.78%)
Sep 21, 2021 132.70 132.70 129.62 130.18 591,565 -1.88(-1.42%)
Sep 20, 2021 130.92 132.66 130.42 132.06 581,633 -1.14(-0.85%)
Sep 17, 2021 135.86 136.59 132.88 133.19 1,867,472 -2.66(-1.96%)
Sep 16, 2021 136.23 136.91 135.51 135.85 625,866 -0.01(-0.01%)
Sep 15, 2021 133.38 137.07 133.28 135.86 1,037,370 +1.93(+1.44%)
Sep 14, 2021 136.75 136.76 133.41 133.92 1,168,001 -2.60(-1.91%)
Sep 13, 2021 139.83 139.83 135.94 136.53 893,198 -2.20(-1.58%)
Sep 10, 2021 141.53 142.34 138.57 138.72 1,061,640 +1.23(+0.89%)
Sep 09, 2021 139.18 139.74 137.09 137.49 1,060,147 -1.51(-1.08%)
Sep 08, 2021 136.92 139.17 135.56 139.00 880,411 +1.63(+1.19%)
Sep 07, 2021 141.81 142.05 136.89 137.37 1,559,439 -4.78(-3.36%)
Sep 03, 2021 141.33 142.69 140.87 142.15 1,189,538 +0.40(+0.28%)
Sep 02, 2021 139.27 141.89 139.04 141.75 599,266 +3.03(+2.19%)
Sep 01, 2021 139.00 139.42 138.01 138.71 552,131 +0.54(+0.39%)
Aug 31, 2021 137.22 138.90 137.13 138.18 1,090,780 +0.87(+0.64%)
Aug 30, 2021 136.21 138.04 135.47 137.30 686,168 +1.53(+1.12%)
Aug 27, 2021 135.23 136.42 135.23 135.78 370,161 +1.39(+1.04%)
Aug 26, 2021 135.46 135.50 133.85 134.38 614,695 -1.06(-0.78%)
Aug 25, 2021 135.13 136.11 134.36 135.44 411,844 +0.71(+0.53%)
Aug 24, 2021 133.91 134.83 133.45 134.73 568,929 +1.26(+0.94%)
Aug 23, 2021 133.71 134.09 133.06 133.47 1,129,216 +0.49(+0.37%)
Aug 20, 2021 134.64 134.87 132.89 132.98 685,159 -1.57(-1.17%)
Aug 19, 2021 132.92 135.07 132.76 134.56 449,997 +0.25(+0.19%)
Aug 18, 2021 134.04 136.51 134.04 134.31 856,561 -0.12(-0.09%)
Aug 17, 2021 133.75 134.49 132.54 134.43 941,863 +0.11(+0.09%)
Aug 16, 2021 132.51 134.60 131.33 134.32 445,069 +1.88(+1.42%)
Aug 13, 2021 131.36 132.66 131.29 132.44 385,914 +0.87(+0.66%)
Aug 12, 2021 131.79 132.43 131.28 131.56 360,592 -0.07(-0.05%)
Aug 11, 2021 131.13 132.25 130.71 131.63 379,585 +0.66(+0.51%)
Aug 10, 2021 130.71 132.45 130.65 130.97 466,244 +0.11(+0.09%)
Aug 09, 2021 131.40 131.87 129.82 130.85 458,104 -1.13(-0.86%)
Aug 06, 2021 132.66 133.44 131.60 131.99 507,866 +0.23(+0.17%)
Aug 05, 2021 130.81 131.81 129.61 131.76 638,214 +1.76(+1.35%)
Aug 04, 2021 131.21 132.22 129.98 130.00 587,731 -2.25(-1.70%)
Aug 03, 2021 130.97 132.33 129.82 132.25 442,456 +1.86(+1.43%)
Aug 02, 2021 131.52 132.97 130.22 130.38 778,922 -0.70(-0.53%)
Jul 30, 2021 129.83 131.53 129.83 131.08 595,893 +1.06(+0.81%)
Jul 29, 2021 131.11 132.26 129.85 130.03 601,126 -0.09(-0.07%)
Jul 28, 2021 131.28 131.95 130.07 130.12 732,501 -1.06(-0.81%)
Jul 27, 2021 131.40 133.02 129.78 131.18 705,412 -1.29(-0.98%)
Jul 26, 2021 133.41 134.47 132.38 132.47 1,503,046 -1.09(-0.81%)
Jul 23, 2021 132.30 134.00 131.55 133.56 740,081 +3.08(+2.36%)
Jul 22, 2021 133.76 134.34 129.29 130.48 1,313,722 -4.32(-3.20%)
Jul 21, 2021 134.83 135.63 132.38 134.80 1,263,488 -0.84(-0.62%)
Jul 20, 2021 131.14 136.51 130.96 135.64 1,115,534 +5.22(+4.00%)
Jul 19, 2021 130.51 131.40 129.26 130.42 1,055,456 -2.49(-1.87%)
Jul 16, 2021 132.61 133.30 132.34 132.91 1,128,788 +1.13(+0.86%)
Jul 15, 2021 129.64 131.97 129.58 131.78 1,134,239 +1.39(+1.07%)
Jul 14, 2021 129.11 131.05 128.61 130.38 790,378 +1.76(+1.37%)
Jul 13, 2021 132.06 132.38 128.61 128.63 813,071 -3.92(-2.95%)
Jul 12, 2021 132.39 133.01 131.74 132.54 528,247 -0.14(-0.11%)
Jul 09, 2021 133.86 134.40 132.51 132.69 889,298 +0.72(+0.54%)
Jul 08, 2021 132.64 133.06 131.27 131.97 459,547 -2.40(-1.79%)
Jul 07, 2021 132.22 134.46 132.22 134.37 538,282 +1.40(+1.05%)
Jul 06, 2021 133.81 134.85 131.16 132.97 395,717 -1.42(-1.06%)
Jul 02, 2021 134.48 135.05 133.71 134.38 377,636 -0.16(-0.12%)
Jul 01, 2021 134.52 135.22 134.13 134.55 448,228 +0.87(+0.65%)
Jun 30, 2021 133.03 133.94 133.03 133.68 531,271 +0.11(+0.08%)
Jun 29, 2021 134.41 135.28 133.48 133.57 411,852 -0.14(-0.10%)
Jun 28, 2021 133.68 134.13 132.51 133.70 418,198 +0.46(+0.35%)
Jun 25, 2021 133.63 134.56 132.62 133.24 818,189 +0.12(+0.09%)
Jun 24, 2021 133.64 133.64 131.69 133.12 647,683 +0.55(+0.41%)
Jun 23, 2021 133.43 133.62 132.13 132.57 948,775 -0.52(-0.39%)
Jun 22, 2021 132.58 133.44 131.50 133.09 614,413 +0.88(+0.67%)
Jun 21, 2021 130.55 132.50 130.48 132.21 1,060,095 +2.99(+2.32%)
Jun 18, 2021 129.24 130.19 128.40 129.21 922,956 -1.83(-1.40%)
Jun 17, 2021 133.21 133.59 129.41 131.05 690,405 -2.47(-1.85%)
Jun 16, 2021 133.13 133.73 132.24 133.51 915,259 +0.60(+0.46%)
Jun 15, 2021 132.49 133.16 131.43 132.91 755,376 +0.53(+0.40%)
Jun 14, 2021 132.77 132.77 131.18 132.38 637,135 -0.37(-0.28%)
Jun 11, 2021 133.24 133.63 131.98 132.75 628,573 +0.04(+0.03%)
Jun 10, 2021 132.88 133.64 131.55 132.71 827,411 +0.54(+0.41%)
Jun 09, 2021 132.91 133.38 132.14 132.17 595,675 -0.87(-0.65%)
Jun 08, 2021 132.25 133.66 131.41 133.04 600,574 +0.96(+0.72%)
Jun 07, 2021 133.22 133.22 131.79 132.08 405,995 -0.79(-0.60%)
Jun 04, 2021 132.98 133.43 132.25 132.88 451,807 +0.85(+0.65%)
Jun 03, 2021 131.57 132.55 131.11 132.03 750,590 -0.38(-0.29%)
Jun 02, 2021 133.54 133.54 131.91 132.41 723,016 -0.98(-0.73%)
Jun 01, 2021 135.59 136.72 133.22 133.38 658,185 -1.07(-0.80%)
May 28, 2021 134.14 135.17 134.11 134.46 470,886 +0.29(+0.21%)
May 27, 2021 133.92 134.50 133.05 134.17 849,698 +1.06(+0.80%)
May 26, 2021 133.01 133.93 132.69 133.11 428,980 -0.16(-0.12%)
May 25, 2021 132.85 134.12 132.36 133.27 668,783 +0.49(+0.37%)
May 24, 2021 132.08 132.94 131.44 132.78 689,623 +1.17(+0.89%)
May 21, 2021 132.31 133.51 131.09 131.61 493,036 -0.12(-0.09%)
May 20, 2021 132.31 132.73 131.31 131.73 446,974 -0.03(-0.02%)
May 19, 2021 129.72 132.07 129.59 131.76 573,871 +0.45(+0.34%)
May 18, 2021 133.02 133.42 131.23 131.31 529,179 -1.67(-1.25%)
May 17, 2021 133.55 134.26 132.68 132.97 377,075 -1.26(-0.94%)
May 14, 2021 133.60 135.37 133.52 134.24 522,967 +0.99(+0.75%)
May 13, 2021 129.98 133.99 129.78 133.24 689,759 +3.66(+2.82%)
May 12, 2021 133.57 133.66 129.13 129.59 831,852 -4.16(-3.11%)
May 11, 2021 135.58 135.94 133.11 133.75 632,183 -2.69(-1.97%)
May 10, 2021 135.87 138.55 135.87 136.44 911,814 +1.24(+0.92%)
May 07, 2021 134.10 136.10 133.90 135.19 705,032 +1.04(+0.78%)
May 06, 2021 130.79 134.28 130.46 134.15 834,880 +3.75(+2.88%)
May 05, 2021 131.15 131.81 129.00 130.40 958,281 -1.12(-0.85%)
May 04, 2021 129.82 131.86 129.80 131.52 958,710 +1.28(+0.99%)
May 03, 2021 129.99 131.25 129.38 130.24 1,029,603 +1.62(+1.26%)
Apr 30, 2021 130.44 130.68 128.19 128.62 933,215 -2.72(-2.07%)
Apr 29, 2021 131.38 132.30 130.87 131.34 877,901 +0.69(+0.53%)
Apr 28, 2021 131.92 131.92 130.15 130.65 542,273 -1.10(-0.84%)
Apr 27, 2021 130.45 132.69 129.21 131.75 853,668 +1.34(+1.03%)
Apr 26, 2021 133.29 134.20 129.83 130.41 974,606 -2.01(-1.52%)
Apr 23, 2021 129.00 132.88 128.54 132.42 980,127 +2.74(+2.11%)
Apr 22, 2021 128.89 133.74 128.89 129.68 1,169,445 +2.30(+1.80%)
Apr 21, 2021 127.00 129.05 126.89 127.38 731,976 +0.61(+0.48%)
Apr 20, 2021 127.01 127.58 125.91 126.77 705,824 +0.11(+0.08%)
Apr 19, 2021 127.51 127.65 126.24 126.67 510,137 -0.64(-0.50%)
Apr 16, 2021 126.34 127.42 125.91 127.31 664,597 +2.37(+1.90%)
Apr 15, 2021 124.52 125.25 123.93 124.93 584,446 +0.28(+0.22%)
Apr 14, 2021 123.82 125.59 123.77 124.66 324,832 +0.86(+0.70%)
Apr 13, 2021 125.07 125.21 123.41 123.79 512,847 -2.17(-1.73%)
Apr 12, 2021 126.49 126.75 125.28 125.97 499,450 -0.08(-0.06%)
Apr 09, 2021 126.12 127.09 125.08 126.04 583,416 +0.80(+0.64%)
Apr 08, 2021 125.60 125.89 123.98 125.24 568,784 -0.49(-0.39%)
Apr 07, 2021 125.14 126.27 124.13 125.73 558,694 -0.13(-0.11%)
Apr 06, 2021 127.90 128.68 125.39 125.86 1,583,256 +1.41(+1.13%)
Apr 05, 2021 123.42 124.48 122.94 124.45 659,676 +2.18(+1.78%)
Apr 01, 2021 120.45 122.51 119.28 122.27 768,659 +2.04(+1.70%)
Mar 31, 2021 119.40 121.22 118.77 120.23 619,442 +0.32(+0.26%)
Mar 30, 2021 120.44 120.88 119.10 119.92 604,211 -0.95(-0.78%)
Mar 29, 2021 121.31 122.90 120.31 120.86 849,163 -0.45(-0.37%)
Mar 26, 2021 119.22 121.38 118.44 121.31 492,205 +3.13(+2.65%)
Mar 25, 2021 116.81 118.38 115.35 118.19 750,621 +1.75(+1.50%)
Mar 24, 2021 115.27 118.02 114.71 116.43 1,329,841 +2.26(+1.98%)
Mar 23, 2021 114.26 115.88 113.92 114.17 639,698 -1.11(-0.96%)
Mar 22, 2021 114.26 115.75 113.16 115.28 751,658 +0.51(+0.44%)
Mar 19, 2021 116.52 116.52 114.59 114.78 1,070,711 -1.97(-1.69%)
Mar 18, 2021 116.67 118.13 116.32 116.75 708,748 -0.56(-0.47%)
Mar 17, 2021 115.99 118.26 115.84 117.31 1,159,209 +1.18(+1.01%)
Mar 16, 2021 113.80 117.48 113.44 116.13 898,355 +3.41(+3.02%)
Mar 15, 2021 111.18 112.75 111.09 112.72 1,441,146 +0.80(+0.72%)
Mar 12, 2021 110.96 111.93 110.31 111.92 458,602 +2.19(+1.99%)
Mar 11, 2021 111.00 111.22 109.42 109.73 553,026 -0.91(-0.82%)
Mar 10, 2021 109.86 111.14 108.71 110.64 667,286 +1.44(+1.32%)
Mar 09, 2021 110.94 111.78 108.96 109.20 756,532 -1.96(-1.76%)
Mar 08, 2021 109.06 114.06 108.29 111.16 1,293,097 +3.03(+2.81%)
Mar 05, 2021 106.51 108.66 105.61 108.12 1,134,662 +2.78(+2.64%)
Mar 04, 2021 106.46 106.51 102.81 105.34 1,153,861 -1.67(-1.56%)
Mar 03, 2021 107.00 108.37 106.36 107.01 937,731 -0.61(-0.57%)
Mar 02, 2021 107.24 108.83 105.92 107.62 800,046 +1.04(+0.98%)
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.