Arthur J Gallagher Ord Shs (NY: AJG )

147.66 USD -0.80 (-0.54%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 141.80 145.60 140.69 144.95 1,040,800 +4.20(+2.98%)
Apr 29, 2021 140.49 141.56 140.10 140.75 690,842 +0.69(+0.49%)
Apr 28, 2021 138.59 140.31 138.42 140.06 907,618 +1.47(+1.06%)
Apr 27, 2021 136.23 138.72 135.96 138.59 802,569 +2.76(+2.03%)
Apr 26, 2021 138.21 138.21 135.68 135.83 740,504 -2.11(-1.53%)
Apr 23, 2021 136.50 138.30 136.27 137.94 564,400 +1.69(+1.24%)
Apr 22, 2021 137.00 137.16 135.65 136.25 407,565 -0.92(-0.67%)
Apr 21, 2021 136.57 137.29 135.83 137.17 437,966 +0.91(+0.67%)
Apr 20, 2021 136.47 137.34 135.92 136.26 579,265 +0.00(+0.00%)
Apr 19, 2021 136.27 136.61 134.84 136.26 625,504 -0.54(-0.39%)
Apr 16, 2021 135.86 137.44 134.80 136.80 776,000 +1.74(+1.29%)
Apr 15, 2021 133.44 135.14 133.44 135.06 650,097 +2.08(+1.56%)
Apr 14, 2021 133.76 134.63 132.48 132.98 575,841 -0.97(-0.72%)
Apr 13, 2021 132.31 134.69 131.47 133.95 552,504 +1.60(+1.21%)
Apr 12, 2021 132.34 132.76 131.43 132.35 557,758 -0.20(-0.15%)
Apr 09, 2021 133.12 133.66 132.50 132.55 766,200 +0.18(+0.14%)
Apr 08, 2021 129.90 132.38 129.71 132.37 882,383 +2.54(+1.96%)
Apr 07, 2021 129.63 130.37 128.69 129.83 1,045,963 -0.18(-0.14%)
Apr 06, 2021 128.78 130.12 128.24 130.01 931,089 +1.71(+1.33%)
Apr 05, 2021 127.00 128.33 126.89 128.30 456,981 +1.69(+1.33%)
Apr 01, 2021 124.91 126.68 124.21 126.61 844,300 +1.84(+1.47%)
Mar 31, 2021 125.51 126.07 124.62 124.77 974,574 -0.86(-0.68%)
Mar 30, 2021 126.36 126.85 125.28 125.63 510,513 -1.21(-0.95%)
Mar 29, 2021 125.00 126.94 124.72 126.84 536,545 +1.14(+0.91%)
Mar 26, 2021 125.02 125.78 123.83 125.70 507,700 +0.74(+0.59%)
Mar 25, 2021 124.92 125.41 123.05 124.96 794,097 +0.74(+0.60%)
Mar 24, 2021 122.45 125.33 122.43 124.22 900,591 +1.67(+1.36%)
Mar 23, 2021 122.26 123.04 121.70 122.55 878,401 +0.50(+0.41%)
Mar 22, 2021 120.04 122.35 120.04 122.05 1,148,177 +0.61(+0.50%)
Mar 19, 2021 126.24 126.83 121.20 121.44 3,122,300 -5.14(-4.06%)
Mar 18, 2021 129.00 129.00 126.25 126.58 1,454,406 -1.85(-1.44%)
Mar 17, 2021 128.17 128.99 127.18 128.43 1,323,161 +0.53(+0.41%)
Mar 16, 2021 126.90 128.51 126.43 127.90 819,231 +0.69(+0.54%)
Mar 15, 2021 126.10 127.33 125.72 127.21 708,508 +1.06(+0.84%)
Mar 12, 2021 125.25 126.25 124.86 126.15 472,500 +1.71(+1.37%)
Mar 11, 2021 124.63 125.17 123.69 124.44 589,890 -0.81(-0.65%)
Mar 10, 2021 124.74 125.89 124.27 125.25 609,802 +0.51(+0.41%)
Mar 09, 2021 124.48 126.36 124.38 124.74 790,346 -0.59(-0.47%)
Mar 08, 2021 124.64 127.59 124.13 125.33 1,034,545 +1.22(+0.98%)
Mar 05, 2021 121.50 124.33 120.51 124.11 1,288,900 +3.55(+2.94%)
Mar 04, 2021 121.38 122.34 119.92 120.56 1,632,009 -1.44(-1.18%)
Mar 03, 2021 121.40 123.99 121.40 122.00 1,113,431 +0.30(+0.25%)
Mar 02, 2021 122.11 122.45 120.25 121.70 798,296 -0.60(-0.49%)
Mar 01, 2021 120.21 123.13 120.21 122.30 601,251 +2.50(+2.09%)
Feb 26, 2021 121.75 122.04 119.75 119.80 904,000 -1.62(-1.33%)
Feb 25, 2021 123.93 123.98 121.42 121.42 750,279 -2.37(-1.91%)
Feb 24, 2021 122.84 125.38 122.84 123.79 1,177,935 +0.66(+0.54%)
Feb 23, 2021 121.59 123.93 120.10 123.13 884,382 +2.23(+1.84%)
Feb 22, 2021 119.39 121.12 118.84 120.90 876,601 +0.72(+0.60%)
Feb 19, 2021 119.12 120.83 118.86 120.18 882,100 +1.56(+1.32%)
Feb 18, 2021 117.54 118.67 116.78 118.62 918,017 +0.96(+0.82%)
Feb 17, 2021 116.91 118.10 116.91 117.66 676,535 -0.01(-0.01%)
Feb 16, 2021 117.00 118.31 116.72 117.67 825,379 +0.99(+0.85%)
Feb 12, 2021 115.97 116.84 115.97 116.68 675,800 +0.35(+0.30%)
Feb 11, 2021 117.05 118.10 115.70 116.33 758,877 -0.84(-0.72%)
Feb 10, 2021 117.85 118.29 116.69 117.17 794,950 +0.26(+0.22%)
Feb 09, 2021 117.62 118.00 116.70 116.91 698,479 -0.77(-0.65%)
Feb 08, 2021 118.65 119.11 116.86 117.68 980,289 -0.72(-0.61%)
Feb 05, 2021 117.48 119.57 117.00 118.40 800,500 +2.04(+1.75%)
Feb 04, 2021 116.42 117.33 115.52 116.36 858,592 +0.13(+0.11%)
Feb 03, 2021 117.45 118.17 115.72 116.23 639,373 -1.45(-1.23%)
Feb 02, 2021 116.18 118.46 116.18 117.68 702,739 +2.49(+2.16%)
Feb 01, 2021 114.37 116.32 114.13 115.19 841,039 -0.22(-0.19%)
Jan 29, 2021 114.86 118.03 113.29 115.41 1,314,600 -0.10(-0.09%)
Jan 28, 2021 115.16 116.68 114.05 115.51 1,156,336 +2.40(+2.12%)
Jan 27, 2021 116.13 116.79 112.92 113.11 1,743,779 -4.30(-3.66%)
Jan 26, 2021 118.23 118.95 117.07 117.41 887,556 -0.88(-0.74%)
Jan 25, 2021 117.58 119.29 117.07 118.29 697,073 +0.45(+0.38%)
Jan 22, 2021 118.84 119.19 117.49 117.84 715,200 -1.25(-1.05%)
Jan 21, 2021 119.17 120.15 118.84 119.09 678,976 -0.38(-0.32%)
Jan 20, 2021 117.53 119.73 117.16 119.47 574,703 +2.07(+1.76%)
Jan 19, 2021 115.95 117.91 115.01 117.40 899,803 +1.29(+1.11%)
Jan 15, 2021 115.81 116.51 115.25 116.11 867,200 +0.10(+0.09%)
Jan 14, 2021 118.02 118.12 115.94 116.01 892,139 -1.92(-1.63%)
Jan 13, 2021 117.93 118.97 116.55 117.93 957,713 -0.61(-0.51%)
Jan 12, 2021 118.32 119.17 117.83 118.54 741,614 +0.08(+0.07%)
Jan 11, 2021 119.67 120.57 118.03 118.46 691,766 -2.39(-1.98%)
Jan 08, 2021 117.90 122.83 117.90 120.85 824,100 -1.48(-1.21%)
Jan 07, 2021 122.57 123.63 121.77 122.33 742,255 +0.40(+0.33%)
Jan 06, 2021 119.85 122.20 119.15 121.93 864,597 +2.49(+2.08%)
Jan 05, 2021 120.42 120.87 118.87 119.44 602,286 -0.80(-0.67%)
Jan 04, 2021 123.64 123.71 119.11 120.24 800,665 -3.47(-2.80%)
Dec 31, 2020 123.71 123.71 123.71 426,555 +2.01(+1.65%)
Dec 30, 2020 122.12 122.66 121.57 121.70 426,555 +0.17(+0.14%)
Dec 29, 2020 123.42 123.43 121.27 121.53 549,545 -1.50(-1.22%)
Dec 28, 2020 124.13 124.40 122.71 123.03 368,487 -0.39(-0.32%)
Dec 24, 2020 123.02 123.69 122.65 123.42 222,900 +0.38(+0.31%)
Dec 23, 2020 124.13 124.74 123.00 123.04 480,483 -0.77(-0.62%)
Dec 22, 2020 124.82 124.82 123.57 123.81 729,832 -1.19(-0.95%)
Dec 21, 2020 124.70 125.00 121.68 125.00 847,274 -0.32(-0.26%)
Dec 18, 2020 128.08 128.50 124.82 125.32 1,484,500 -2.87(-2.24%)
Dec 17, 2020 127.16 129.12 126.76 128.19 1,015,073 +1.74(+1.38%)
Dec 16, 2020 124.44 126.71 124.31 126.45 981,424 +2.82(+2.28%)
Dec 15, 2020 121.48 123.91 121.48 123.63 928,358 +3.13(+2.60%)
Dec 14, 2020 120.67 122.01 119.88 120.50 1,112,120 +0.56(+0.47%)
Dec 11, 2020 119.00 121.27 118.79 119.94 995,700 +0.43(+0.36%)
Dec 10, 2020 117.27 119.69 116.85 119.51 1,170,823 +2.03(+1.73%)
Dec 09, 2020 117.20 117.72 116.38 117.48 850,151 +0.58(+0.50%)
Dec 08, 2020 114.96 117.36 114.83 116.90 775,030 +0.90(+0.78%)
Dec 07, 2020 115.98 117.00 115.54 116.00 762,486 -0.02(-0.02%)
Dec 04, 2020 115.61 116.36 115.35 116.02 556,700 +0.25(+0.22%)
Dec 03, 2020 115.81 116.27 115.17 115.77 702,871 -0.66(-0.57%)
Dec 02, 2020 116.62 117.18 115.69 116.43 536,093 -0.28(-0.24%)
Dec 01, 2020 116.39 116.75 115.82 116.71 672,823 +1.30(+1.13%)
Nov 30, 2020 115.56 116.12 115.03 115.41 928,674 -0.45(-0.39%)
Nov 27, 2020 115.97 116.50 114.57 115.86 342,400 -0.21(-0.18%)
Nov 25, 2020 116.12 116.36 113.89 116.07 1,236,500 -0.35(-0.30%)
Nov 24, 2020 116.12 117.33 115.32 116.42 1,141,665 +1.01(+0.88%)
Nov 23, 2020 116.02 116.65 114.42 115.41 784,361 -0.14(-0.12%)
Nov 20, 2020 116.26 117.12 115.22 115.55 1,937,400 -0.49(-0.42%)
Nov 19, 2020 114.99 116.32 114.25 116.04 648,652 +0.59(+0.51%)
Nov 18, 2020 117.33 117.59 114.98 115.45 726,806 -1.63(-1.39%)
Nov 17, 2020 116.73 117.75 115.50 117.08 1,040,303 -0.35(-0.30%)
Nov 16, 2020 116.60 117.48 115.72 117.43 704,610 +1.72(+1.49%)
Nov 13, 2020 113.34 115.84 113.32 115.71 605,500 +2.56(+2.26%)
Nov 12, 2020 112.71 113.60 112.41 113.15 569,946 -1.02(-0.89%)
Nov 11, 2020 114.09 114.61 113.29 114.17 743,592 +0.53(+0.47%)
Nov 10, 2020 110.32 114.46 110.00 113.64 1,134,992 +3.66(+3.33%)
Nov 09, 2020 116.31 118.39 109.89 109.98 1,796,974 -0.53(-0.48%)
Nov 06, 2020 110.44 111.55 109.75 110.51 735,900 +0.74(+0.67%)
Nov 05, 2020 112.57 113.11 109.61 109.77 877,310 -1.98(-1.77%)
Nov 04, 2020 107.33 113.65 106.83 111.75 1,209,115 +3.76(+3.48%)
Nov 03, 2020 107.93 109.00 106.73 107.99 845,898 +1.46(+1.37%)
Nov 02, 2020 105.15 106.99 104.11 106.53 1,092,723 +2.82(+2.72%)
Oct 30, 2020 102.44 105.36 102.03 103.71 1,528,000 +0.71(+0.69%)
Oct 29, 2020 103.66 104.54 101.95 103.00 1,484,881 -1.31(-1.26%)
Oct 28, 2020 104.21 105.29 103.54 104.31 1,996,297 -1.26(-1.19%)
Oct 27, 2020 106.58 107.37 105.49 105.57 959,427 -0.59(-0.56%)
Oct 26, 2020 106.90 107.03 104.82 106.16 670,881 -1.76(-1.63%)
Oct 23, 2020 107.95 108.32 107.39 107.92 561,500 +0.16(+0.15%)
Oct 22, 2020 107.38 108.61 106.79 107.76 418,839 +0.14(+0.13%)
Oct 21, 2020 107.67 108.87 107.47 107.62 518,360 +0.10(+0.09%)
Oct 20, 2020 108.04 109.00 107.29 107.52 576,722 +0.46(+0.43%)
Oct 19, 2020 109.05 109.54 106.86 107.06 769,270 -1.71(-1.57%)
Oct 16, 2020 108.45 109.71 108.30 108.77 575,000 +0.61(+0.56%)
Oct 15, 2020 107.07 108.51 106.66 108.16 687,102 +0.33(+0.31%)
Oct 14, 2020 108.98 109.94 107.81 107.83 894,534 -0.84(-0.77%)
Oct 13, 2020 109.68 110.56 107.92 108.67 1,033,628 -0.84(-0.77%)
Oct 12, 2020 108.55 109.94 108.40 109.51 628,000 +0.96(+0.88%)
Oct 09, 2020 107.52 108.84 107.47 108.55 448,100 +1.44(+1.34%)
Oct 08, 2020 106.66 107.79 106.37 107.11 463,065 +0.69(+0.65%)
Oct 07, 2020 106.54 107.22 105.67 106.42 531,613 +0.66(+0.62%)
Oct 06, 2020 107.73 108.06 105.39 105.76 591,292 -1.30(-1.21%)
Oct 05, 2020 106.72 107.65 106.40 107.06 557,961 +0.85(+0.80%)
Oct 02, 2020 104.53 106.94 103.95 106.21 535,500 +0.60(+0.57%)
Oct 01, 2020 105.83 106.46 104.54 105.61 745,035 +0.03(+0.03%)
Sep 30, 2020 105.26 106.46 104.55 105.58 1,197,899 +0.81(+0.77%)
Sep 29, 2020 104.68 105.44 104.35 104.77 504,335 -0.19(-0.18%)
Sep 28, 2020 103.96 105.42 103.26 104.96 629,337 +1.99(+1.93%)
Sep 25, 2020 102.08 103.18 101.36 102.97 623,500 +0.52(+0.51%)
Sep 24, 2020 102.42 103.82 101.66 102.45 656,117 +0.09(+0.09%)
Sep 23, 2020 104.10 105.13 101.97 102.36 1,709,444 -1.93(-1.85%)
Sep 22, 2020 103.83 105.50 102.96 104.29 1,236,218 +0.18(+0.17%)
Sep 21, 2020 102.46 104.14 102.16 104.11 1,537,708 -0.10(-0.10%)
Sep 18, 2020 103.71 105.69 103.66 104.21 1,532,900 +0.50(+0.48%)
Sep 17, 2020 102.48 104.03 102.00 103.71 1,177,099 +0.67(+0.65%)
Sep 16, 2020 103.34 104.38 102.83 103.04 873,806 +0.06(+0.06%)
Sep 15, 2020 102.69 103.85 102.61 102.98 658,608 +0.37(+0.36%)
Sep 14, 2020 102.39 103.13 102.20 102.61 1,010,634 +0.82(+0.81%)
Sep 11, 2020 102.45 102.77 101.22 101.79 548,300 -0.14(-0.14%)
Sep 10, 2020 103.31 103.79 101.61 101.93 1,160,426 -1.30(-1.26%)
Sep 09, 2020 101.77 104.32 101.77 103.23 657,193 +2.15(+2.13%)
Sep 08, 2020 103.22 103.22 100.32 101.08 826,837 -2.60(-2.51%)
Sep 04, 2020 105.51 105.88 102.47 103.68 731,500 -0.90(-0.86%)
Sep 03, 2020 107.64 108.03 103.90 104.58 612,408 -2.77(-2.58%)
Sep 02, 2020 105.69 107.76 105.35 107.35 806,917 +1.66(+1.57%)
Sep 01, 2020 105.70 105.73 104.84 105.69 748,796 +0.39(+0.37%)
Aug 31, 2020 104.96 105.83 104.39 105.30 1,150,250 +0.25(+0.24%)
Aug 28, 2020 106.43 106.53 104.39 105.05 674,600 -0.95(-0.90%)
Aug 27, 2020 104.90 106.26 104.68 106.00 698,896 +1.53(+1.46%)
Aug 26, 2020 103.94 104.79 103.32 104.47 1,382,289 +0.20(+0.19%)
Aug 25, 2020 104.72 105.56 103.89 104.27 910,307 +0.25(+0.24%)
Aug 24, 2020 103.71 104.07 102.57 104.02 1,143,220 +0.55(+0.53%)
Aug 21, 2020 103.17 104.47 102.73 103.47 1,267,400 -2.90(-2.73%)
Aug 20, 2020 106.14 107.05 105.53 106.37 498,165 -0.25(-0.23%)
Aug 19, 2020 108.00 108.22 106.43 106.62 554,683 -0.76(-0.71%)
Aug 18, 2020 106.49 107.78 106.42 107.38 590,361 +0.73(+0.68%)
Aug 17, 2020 106.63 107.80 106.23 106.65 909,394 -0.34(-0.32%)
Aug 14, 2020 107.14 108.03 106.57 106.99 511,900 -0.20(-0.19%)
Aug 13, 2020 106.54 107.50 106.36 107.19 470,545 +0.23(+0.22%)
Aug 12, 2020 108.25 109.34 106.87 106.96 664,901 -0.41(-0.38%)
Aug 11, 2020 108.02 108.67 107.19 107.37 740,775 -0.07(-0.07%)
Aug 10, 2020 106.78 107.97 106.12 107.44 870,200 +0.63(+0.59%)
Aug 07, 2020 105.26 106.91 105.22 106.81 654,400 +1.25(+1.18%)
Aug 06, 2020 105.36 106.14 104.92 105.56 591,833 +0.06(+0.06%)
Aug 05, 2020 105.55 106.06 105.02 105.50 936,673 +0.06(+0.06%)
Aug 04, 2020 106.22 106.51 104.54 105.44 931,321 -0.65(-0.61%)
Aug 03, 2020 106.51 107.82 105.75 106.09 861,705 -1.40(-1.30%)
Jul 31, 2020 106.00 108.99 105.46 107.49 1,009,800 +2.92(+2.79%)
Jul 30, 2020 103.23 105.15 102.99 104.57 814,986 -0.23(-0.22%)
Jul 29, 2020 103.57 104.92 103.22 104.80 1,635,253 +1.04(+1.00%)
Jul 28, 2020 103.81 104.04 102.59 103.76 1,018,634 +0.23(+0.22%)
Jul 27, 2020 104.14 104.14 102.83 103.53 665,328 -0.40(-0.38%)
Jul 24, 2020 104.26 104.47 103.56 103.93 552,800 -0.10(-0.10%)
Jul 23, 2020 104.66 105.39 103.59 104.03 622,081 -0.42(-0.40%)
Jul 22, 2020 104.06 104.70 103.25 104.45 672,883 +0.41(+0.39%)
Jul 21, 2020 104.45 105.22 103.60 104.04 800,450 -0.09(-0.09%)
Jul 20, 2020 103.14 104.45 103.14 104.13 636,035 +0.58(+0.56%)
Jul 17, 2020 102.96 104.05 102.41 103.55 857,300 +1.00(+0.98%)
Jul 16, 2020 101.23 102.96 100.64 102.55 820,401 +1.06(+1.04%)
Jul 15, 2020 102.06 102.15 100.76 101.49 768,118 +0.42(+0.42%)
Jul 14, 2020 98.28 101.17 98.28 101.07 868,460 +2.85(+2.90%)
Jul 13, 2020 99.70 100.05 97.84 98.22 730,577 -0.92(-0.93%)
Jul 10, 2020 97.78 99.24 97.33 99.14 593,800 +1.55(+1.59%)
Jul 09, 2020 98.55 98.68 96.00 97.59 710,642 -0.78(-0.79%)
Jul 08, 2020 98.00 98.62 97.41 98.37 727,869 +0.70(+0.72%)
Jul 07, 2020 97.59 98.84 97.22 97.67 684,601 +0.79(+0.82%)
Jul 06, 2020 99.00 99.00 96.55 96.88 809,247 -0.46(-0.47%)
Jul 02, 2020 98.71 98.92 96.96 97.34 684,600 -0.01(-0.01%)
Jul 01, 2020 97.87 98.29 96.91 97.35 714,744 -0.14(-0.14%)
Jun 30, 2020 95.58 98.08 95.26 97.49 633,280 +1.82(+1.90%)
Jun 29, 2020 97.50 97.50 94.97 95.67 721,128 -1.00(-1.03%)
Jun 26, 2020 96.65 97.92 95.96 96.67 2,072,600 -0.61(-0.63%)
Jun 25, 2020 94.75 97.49 93.87 97.28 871,030 +2.50(+2.64%)
Jun 24, 2020 96.31 96.47 94.17 94.78 1,011,103 -2.74(-2.81%)
Jun 23, 2020 97.79 98.38 96.92 97.52 771,414 +0.78(+0.81%)
Jun 22, 2020 94.97 97.17 94.74 96.74 1,120,926 +2.00(+2.11%)
Jun 19, 2020 100.91 101.00 94.74 94.74 2,928,900 -4.43(-4.47%)
Jun 18, 2020 98.35 100.58 98.26 99.17 890,735 +0.82(+0.83%)
Jun 17, 2020 96.14 99.36 95.87 98.35 1,207,772 +2.70(+2.82%)
Jun 16, 2020 98.13 98.13 95.06 95.65 1,285,575 +0.52(+0.55%)
Jun 15, 2020 93.02 96.08 92.49 95.13 2,043,995 -0.19(-0.20%)
Jun 12, 2020 97.16 97.16 93.86 95.32 1,968,700 +0.85(+0.90%)
Jun 11, 2020 98.56 98.56 94.10 94.47 2,108,047 -5.94(-5.92%)
Jun 10, 2020 100.82 102.25 100.39 100.41 1,168,273 -0.74(-0.73%)
Jun 09, 2020 101.00 102.05 99.51 101.15 1,228,986 -0.75(-0.74%)
Jun 08, 2020 99.65 101.90 99.28 101.90 1,349,358 +1.45(+1.44%)
Jun 05, 2020 100.84 101.54 99.01 100.45 1,379,300 +2.25(+2.29%)
Jun 04, 2020 96.56 98.46 95.77 98.20 766,317 +0.25(+0.26%)
Jun 03, 2020 96.36 98.10 96.14 97.95 792,486 +2.45(+2.57%)
Jun 02, 2020 94.62 95.98 94.25 95.50 962,472 +1.04(+1.10%)
Jun 01, 2020 94.38 95.02 93.58 94.46 946,899 +0.18(+0.19%)
May 29, 2020 93.62 94.95 93.07 94.28 1,389,600 +0.28(+0.30%)
May 28, 2020 95.00 95.00 93.29 94.00 1,131,209 +0.18(+0.19%)
May 27, 2020 94.06 94.50 92.85 93.82 1,007,107 +1.44(+1.56%)
May 26, 2020 92.69 93.44 91.62 92.38 1,229,808 +1.28(+1.41%)
May 22, 2020 90.96 91.17 89.89 91.10 900,200 +0.10(+0.11%)
May 21, 2020 90.14 91.22 89.67 91.00 938,855 +0.31(+0.34%)
May 20, 2020 90.91 91.58 90.01 90.69 1,008,852 +0.47(+0.52%)
May 19, 2020 89.79 91.16 89.79 90.22 1,019,383 -0.08(-0.09%)
May 18, 2020 90.06 90.87 89.49 90.30 1,140,120 +3.07(+3.52%)
May 15, 2020 85.56 87.49 85.06 87.23 2,523,000 +0.74(+0.86%)
May 14, 2020 84.80 87.14 84.05 86.49 1,406,023 +0.66(+0.77%)
May 13, 2020 86.15 86.81 83.77 85.83 1,577,916 -1.20(-1.38%)
May 12, 2020 87.02 87.81 86.41 87.03 1,322,366 +0.17(+0.20%)
May 11, 2020 85.72 87.98 84.90 86.86 804,678 +0.46(+0.53%)
May 08, 2020 86.36 86.49 85.08 86.40 1,097,800 +1.02(+1.19%)
May 07, 2020 81.48 85.94 81.48 85.38 1,508,936 +4.93(+6.13%)
May 06, 2020 84.16 84.36 80.24 80.45 1,444,271 -2.68(-3.22%)
May 05, 2020 80.52 83.64 80.10 83.13 1,845,117 +2.99(+3.73%)
May 04, 2020 77.03 80.57 76.44 80.14 1,312,131 +2.63(+3.39%)
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.