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

Assurant (NY: AIZ )

179.41 -1.08 (-0.60%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 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 28, 2023 118.05 121.73 117.82 120.81 486,900 +3.11(+2.64%)
Apr 27, 2023 114.97 117.85 114.27 117.70 448,485 +3.35(+2.93%)
Apr 26, 2023 113.71 115.29 113.59 114.36 395,161 -0.03(-0.03%)
Apr 25, 2023 114.26 115.08 113.87 114.39 292,404 -0.61(-0.53%)
Apr 24, 2023 115.05 115.63 114.01 115.00 226,750 -0.05(-0.04%)
Apr 21, 2023 114.52 115.36 113.26 115.04 295,280 +0.31(+0.27%)
Apr 20, 2023 116.56 116.78 114.36 114.73 342,096 -1.94(-1.67%)
Apr 19, 2023 114.19 116.69 113.24 116.67 494,056 +1.63(+1.42%)
Apr 18, 2023 116.60 116.79 114.81 115.04 307,529 -1.75(-1.50%)
Apr 17, 2023 114.03 116.86 113.32 116.79 377,670 +2.87(+2.52%)
Apr 14, 2023 116.23 116.59 113.35 113.92 372,238 -2.02(-1.74%)
Apr 13, 2023 114.69 117.09 114.12 115.95 428,888 +0.98(+0.85%)
Apr 12, 2023 117.55 118.28 114.82 114.97 484,386 -2.33(-1.98%)
Apr 11, 2023 117.37 118.64 117.12 117.29 439,813 +0.14(+0.12%)
Apr 10, 2023 116.10 117.42 115.59 117.15 301,465 +1.05(+0.90%)
Apr 06, 2023 116.98 117.29 115.39 116.10 428,166 -0.43(-0.37%)
Apr 05, 2023 114.42 116.91 114.34 116.53 534,945 +1.21(+1.05%)
Apr 04, 2023 116.75 117.09 113.65 115.33 440,981 -1.24(-1.06%)
Apr 03, 2023 117.78 118.81 116.13 116.56 471,655 -1.25(-1.06%)
Mar 31, 2023 117.23 118.32 116.60 117.81 485,344 +1.39(+1.20%)
Mar 30, 2023 116.62 117.36 115.67 116.42 500,345 +0.44(+0.38%)
Mar 29, 2023 115.62 116.37 114.26 115.98 477,976 +2.01(+1.76%)
Mar 28, 2023 111.81 114.14 111.81 113.97 519,147 +1.76(+1.57%)
Mar 27, 2023 112.45 113.52 111.58 112.21 448,677 +1.56(+1.41%)
Mar 24, 2023 108.75 110.97 108.37 110.65 394,624 +0.46(+0.42%)
Mar 23, 2023 111.05 111.75 108.77 110.19 490,127 -1.18(-1.06%)
Mar 22, 2023 114.13 114.74 111.36 111.36 319,905 -2.88(-2.52%)
Mar 21, 2023 114.01 116.51 112.95 114.25 650,194 +5.15(+4.72%)
Mar 20, 2023 104.07 109.54 104.07 109.10 690,437 +6.15(+5.98%)
Mar 17, 2023 108.31 108.31 102.52 102.95 1,300,804 -5.94(-5.45%)
Mar 16, 2023 108.42 109.69 104.87 108.88 883,612 -0.24(-0.22%)
Mar 15, 2023 108.31 109.52 107.70 109.13 483,503 -2.18(-1.96%)
Mar 14, 2023 114.07 115.66 110.27 111.31 473,933 +0.43(+0.39%)
Mar 13, 2023 112.50 112.51 108.40 110.87 581,373 -3.68(-3.21%)
Mar 10, 2023 116.60 116.83 113.11 114.55 500,427 -3.07(-2.61%)
Mar 09, 2023 120.43 120.43 117.24 117.62 471,532 -2.14(-1.79%)
Mar 08, 2023 119.62 120.53 118.77 119.76 420,319 +0.51(+0.43%)
Mar 07, 2023 121.63 121.93 118.58 119.25 294,252 -2.50(-2.05%)
Mar 06, 2023 124.55 124.58 121.09 121.75 428,171 -2.31(-1.86%)
Mar 03, 2023 123.58 124.22 122.94 124.06 264,429 +0.62(+0.50%)
Mar 02, 2023 123.69 124.64 122.70 123.44 345,802 -0.63(-0.51%)
Mar 01, 2023 124.31 125.04 123.16 124.07 275,752 -0.92(-0.74%)
Feb 28, 2023 124.94 125.98 124.44 124.99 379,745 +0.03(+0.02%)
Feb 27, 2023 126.13 127.28 124.60 124.96 398,112 -0.61(-0.48%)
Feb 24, 2023 124.57 125.99 123.67 125.57 299,362 +0.46(+0.37%)
Feb 23, 2023 127.07 128.21 124.09 125.11 480,029 -2.20(-1.72%)
Feb 22, 2023 128.56 128.79 126.95 127.31 416,774 -1.06(-0.83%)
Feb 21, 2023 128.36 128.73 127.06 128.37 331,866 -0.84(-0.65%)
Feb 17, 2023 129.74 130.09 128.61 129.21 249,942 -0.52(-0.40%)
Feb 16, 2023 127.72 130.36 127.72 129.73 266,092 +0.97(+0.75%)
Feb 15, 2023 126.54 128.78 125.73 128.76 503,885 +1.66(+1.31%)
Feb 14, 2023 130.37 130.91 127.08 127.10 302,657 -3.24(-2.49%)
Feb 13, 2023 129.59 131.51 129.16 130.34 495,809 +0.16(+0.12%)
Feb 10, 2023 128.73 130.82 128.48 130.19 509,539 +1.24(+0.96%)
Feb 09, 2023 128.36 131.25 127.81 128.95 596,245 +0.75(+0.59%)
Feb 08, 2023 127.83 129.78 126.26 128.19 848,411 -4.18(-3.15%)
Feb 07, 2023 129.34 132.91 128.36 132.37 503,891 +2.46(+1.89%)
Feb 06, 2023 130.44 130.44 128.88 129.91 277,825 -0.49(-0.37%)
Feb 03, 2023 129.70 130.45 127.73 130.40 305,846 +0.05(+0.04%)
Feb 02, 2023 129.26 131.54 127.28 130.35 475,845 +1.30(+1.01%)
Feb 01, 2023 128.99 130.21 127.91 129.05 437,914 -0.33(-0.26%)
Jan 31, 2023 127.86 129.48 127.06 129.38 549,114 +1.99(+1.56%)
Jan 30, 2023 127.04 129.61 127.04 127.39 313,897 +0.20(+0.15%)
Jan 27, 2023 127.65 127.80 126.59 127.20 252,192 -0.42(-0.33%)
Jan 26, 2023 128.28 128.59 126.89 127.62 213,738 +0.10(+0.08%)
Jan 25, 2023 124.95 127.54 124.91 127.52 384,494 +1.80(+1.43%)
Jan 24, 2023 126.32 127.54 125.70 125.73 209,039 -0.98(-0.77%)
Jan 23, 2023 125.87 127.33 125.17 126.70 205,133 +0.91(+0.72%)
Jan 20, 2023 123.30 125.85 122.15 125.79 399,632 +2.98(+2.42%)
Jan 19, 2023 123.57 123.92 121.97 122.82 369,328 -1.30(-1.05%)
Jan 18, 2023 125.23 125.35 123.09 124.12 387,474 -0.79(-0.63%)
Jan 17, 2023 125.33 126.04 122.26 124.91 534,381 -0.73(-0.58%)
Jan 13, 2023 122.17 125.84 121.28 125.64 399,027 +2.68(+2.18%)
Jan 12, 2023 124.00 124.00 121.11 122.95 622,293 -0.58(-0.47%)
Jan 11, 2023 123.46 123.83 121.20 123.53 626,218 +0.07(+0.06%)
Jan 10, 2023 122.45 125.11 121.75 123.46 414,972 +1.38(+1.13%)
Jan 09, 2023 125.14 125.26 122.06 122.09 380,449 -3.40(-2.71%)
Jan 06, 2023 123.99 125.53 121.90 125.48 471,502 +2.37(+1.93%)
Jan 05, 2023 125.61 125.61 123.11 123.11 363,121 -2.86(-2.27%)
Jan 04, 2023 124.97 126.26 124.43 125.97 328,613 +1.73(+1.39%)
Jan 03, 2023 122.49 125.37 122.20 124.24 343,586 +2.20(+1.81%)
Dec 30, 2022 123.22 124.02 121.02 122.04 284,589 -1.53(-1.24%)
Dec 29, 2022 121.65 123.58 121.30 123.57 296,810 +2.61(+2.15%)
Dec 28, 2022 122.11 122.30 120.73 120.96 338,789 -0.59(-0.49%)
Dec 27, 2022 122.55 122.55 121.00 121.56 209,861 -0.45(-0.37%)
Dec 23, 2022 120.02 122.11 119.50 122.01 208,609 +2.01(+1.68%)
Dec 22, 2022 119.89 120.99 118.40 120.00 327,743 -0.55(-0.45%)
Dec 21, 2022 119.77 120.73 119.31 120.54 364,614 +1.44(+1.21%)
Dec 20, 2022 119.83 120.45 118.48 119.10 322,170 -0.88(-0.73%)
Dec 19, 2022 120.01 120.88 118.22 119.98 359,285 -0.65(-0.54%)
Dec 16, 2022 120.49 121.72 119.55 120.63 1,007,122 -1.38(-1.13%)
Dec 15, 2022 121.22 122.97 120.15 122.01 555,650 -0.59(-0.49%)
Dec 14, 2022 126.70 127.20 122.60 122.60 583,787 -4.63(-3.64%)
Dec 13, 2022 131.64 131.70 126.47 127.23 650,950 -1.68(-1.30%)
Dec 12, 2022 127.26 129.09 126.03 128.91 580,409 +1.70(+1.33%)
Dec 09, 2022 126.77 129.41 126.77 127.21 583,698 +0.32(+0.25%)
Dec 08, 2022 126.56 127.78 125.67 126.89 571,355 +0.96(+0.76%)
Dec 07, 2022 126.20 127.48 124.88 125.93 891,843 -0.25(-0.20%)
Dec 06, 2022 126.86 127.82 124.62 126.18 598,269 -0.23(-0.19%)
Dec 05, 2022 124.47 126.47 123.91 126.42 822,038 +1.05(+0.83%)
Dec 02, 2022 123.99 125.46 123.71 125.37 560,355 +0.46(+0.37%)
Dec 01, 2022 126.05 126.16 124.23 124.92 581,516 -0.20(-0.16%)
Nov 30, 2022 122.88 125.18 121.03 125.12 1,667,830 +1.79(+1.45%)
Nov 29, 2022 121.82 124.34 121.81 123.33 484,085 +1.14(+0.93%)
Nov 28, 2022 122.71 124.56 120.57 122.19 581,371 -3.19(-2.54%)
Nov 25, 2022 124.53 125.57 124.17 125.38 230,991 +2.10(+1.70%)
Nov 23, 2022 123.14 124.33 122.49 123.29 536,604 -0.14(-0.11%)
Nov 22, 2022 123.38 123.78 122.37 123.42 379,855 +0.66(+0.54%)
Nov 21, 2022 121.70 123.02 121.43 122.76 662,598 +1.50(+1.24%)
Nov 18, 2022 121.49 121.92 119.01 121.26 1,579,848 +1.45(+1.21%)
Nov 17, 2022 120.96 121.63 119.47 119.81 555,114 -2.23(-1.83%)
Nov 16, 2022 121.03 122.69 119.17 122.04 449,483 +1.11(+0.91%)
Nov 15, 2022 122.56 123.25 120.52 120.94 416,276 -0.14(-0.11%)
Nov 14, 2022 124.34 124.38 121.06 121.07 684,391 -3.29(-2.64%)
Nov 11, 2022 123.76 124.60 122.31 124.36 508,445 +1.45(+1.18%)
Nov 10, 2022 122.27 124.08 121.17 122.92 550,817 +3.92(+3.29%)
Nov 09, 2022 118.86 120.88 118.26 119.00 548,776 -0.37(-0.31%)
Nov 08, 2022 117.68 120.39 117.11 119.37 973,878 +2.20(+1.88%)
Nov 07, 2022 117.64 117.84 115.49 117.16 1,204,231 -0.48(-0.40%)
Nov 04, 2022 121.15 121.15 116.31 117.64 1,118,173 -2.12(-1.77%)
Nov 03, 2022 124.35 124.75 119.58 119.76 761,913 -7.39(-5.81%)
Nov 02, 2022 129.16 132.30 126.27 127.15 887,124 -3.57(-2.73%)
Nov 01, 2022 132.60 132.60 129.52 130.72 736,139 -1.13(-0.85%)
Oct 31, 2022 130.57 131.89 129.63 131.85 699,430 +1.14(+0.87%)
Oct 28, 2022 128.83 130.85 126.17 130.71 917,838 +2.43(+1.89%)
Oct 27, 2022 132.53 135.00 127.34 128.28 1,373,599 -4.43(-3.33%)
Oct 26, 2022 146.11 147.09 129.76 132.71 1,717,512 -15.52(-10.47%)
Oct 25, 2022 145.34 148.24 144.66 148.23 397,472 +2.07(+1.41%)
Oct 24, 2022 143.94 146.26 143.81 146.16 313,812 +3.59(+2.52%)
Oct 21, 2022 141.42 143.27 140.77 142.57 419,885 +1.56(+1.11%)
Oct 20, 2022 145.70 145.70 140.57 141.01 404,521 -6.49(-4.40%)
Oct 19, 2022 149.53 150.86 146.79 147.50 376,394 -2.37(-1.58%)
Oct 18, 2022 149.69 150.51 148.67 149.87 339,525 +2.82(+1.92%)
Oct 17, 2022 145.13 147.43 144.66 147.04 351,258 +4.05(+2.83%)
Oct 14, 2022 148.06 148.87 142.79 143.00 449,971 -4.34(-2.94%)
Oct 13, 2022 140.68 147.77 139.51 147.33 446,530 +5.10(+3.59%)
Oct 12, 2022 145.22 145.27 142.10 142.23 322,586 -3.44(-2.36%)
Oct 11, 2022 144.93 148.14 144.34 145.67 314,235 +0.52(+0.36%)
Oct 10, 2022 144.21 145.76 143.64 145.15 248,151 +1.82(+1.27%)
Oct 07, 2022 144.43 144.43 142.10 143.33 341,836 -2.17(-1.49%)
Oct 06, 2022 147.03 148.30 144.79 145.50 452,057 -1.94(-1.32%)
Oct 05, 2022 146.66 148.16 146.39 147.44 299,413 -0.98(-0.66%)
Oct 04, 2022 146.06 148.45 146.06 148.42 352,309 +3.16(+2.18%)
Oct 03, 2022 142.42 145.63 140.97 145.26 294,816 +4.28(+3.04%)
Sep 30, 2022 143.75 144.93 140.74 140.98 553,357 -2.41(-1.68%)
Sep 29, 2022 144.30 144.94 142.06 143.38 476,896 -1.66(-1.14%)
Sep 28, 2022 144.07 145.97 143.68 145.04 478,761 +1.94(+1.36%)
Sep 27, 2022 142.99 144.11 141.24 143.10 387,743 +1.25(+0.88%)
Sep 26, 2022 142.73 144.53 140.35 141.85 540,712 -1.68(-1.17%)
Sep 23, 2022 143.14 143.99 141.47 143.53 341,622 -0.75(-0.52%)
Sep 22, 2022 143.27 144.98 141.68 144.28 372,508 +0.66(+0.46%)
Sep 21, 2022 147.29 148.15 143.61 143.62 362,103 -2.72(-1.86%)
Sep 20, 2022 148.85 149.37 144.13 146.33 397,973 -4.10(-2.72%)
Sep 19, 2022 149.47 150.93 148.97 150.43 328,474 +0.18(+0.12%)
Sep 16, 2022 150.70 151.11 149.13 150.25 655,075 -0.90(-0.60%)
Sep 15, 2022 151.18 152.88 150.25 151.16 415,896 -0.16(-0.10%)
Sep 14, 2022 153.73 153.73 149.81 151.31 471,756 -2.49(-1.62%)
Sep 13, 2022 156.73 157.72 153.37 153.81 358,365 -4.85(-3.06%)
Sep 12, 2022 159.41 160.26 157.94 158.66 358,593 -0.20(-0.13%)
Sep 09, 2022 159.90 160.94 158.75 158.86 324,069 -0.70(-0.44%)
Sep 08, 2022 157.02 159.69 155.75 159.56 459,760 +2.18(+1.39%)
Sep 07, 2022 154.29 157.54 153.90 157.38 298,600 +3.41(+2.21%)
Sep 06, 2022 154.94 155.76 153.34 153.97 291,679 -0.23(-0.15%)
Sep 02, 2022 156.68 158.23 153.56 154.21 229,374 -1.07(-0.69%)
Sep 01, 2022 153.29 155.35 152.18 155.27 379,545 +1.47(+0.95%)
Aug 31, 2022 153.85 154.48 152.40 153.81 581,643 +0.31(+0.20%)
Aug 30, 2022 156.15 156.23 153.10 153.50 360,031 -2.79(-1.79%)
Aug 29, 2022 155.64 157.23 154.28 156.29 202,516 -0.49(-0.31%)
Aug 26, 2022 160.35 160.35 156.76 156.78 353,946 -3.44(-2.14%)
Aug 25, 2022 159.06 160.27 158.62 160.21 284,788 +1.23(+0.77%)
Aug 24, 2022 158.09 159.39 157.44 158.98 340,777 +0.51(+0.32%)
Aug 23, 2022 159.45 159.92 158.23 158.47 352,405 -0.84(-0.53%)
Aug 22, 2022 164.34 164.51 159.12 159.31 438,552 -6.78(-4.08%)
Aug 19, 2022 166.02 166.86 165.31 166.09 536,643 +0.07(+0.04%)
Aug 18, 2022 166.32 166.49 165.29 166.02 297,091 +0.23(+0.14%)
Aug 17, 2022 163.53 167.19 163.53 165.79 463,346 +1.27(+0.77%)
Aug 16, 2022 161.25 165.03 161.12 164.52 411,828 +2.87(+1.78%)
Aug 15, 2022 159.48 162.25 158.80 161.65 355,577 +0.95(+0.59%)
Aug 12, 2022 158.38 160.71 158.08 160.71 386,993 +2.75(+1.74%)
Aug 11, 2022 157.61 158.46 156.79 157.96 416,010 +1.48(+0.95%)
Aug 10, 2022 154.05 156.54 153.91 156.48 312,018 +3.66(+2.40%)
Aug 09, 2022 153.66 154.63 151.78 152.82 524,224 +0.05(+0.03%)
Aug 08, 2022 150.76 153.33 150.76 152.77 459,202 +2.69(+1.79%)
Aug 05, 2022 150.43 152.50 148.65 150.08 540,655 -0.92(-0.61%)
Aug 04, 2022 147.95 151.00 144.48 151.00 873,679 +2.07(+1.39%)
Aug 03, 2022 161.41 163.16 148.62 148.93 1,129,284 -16.88(-10.18%)
Aug 02, 2022 169.16 169.62 165.21 165.82 500,522 -2.94(-1.74%)
Aug 01, 2022 168.62 169.69 167.33 168.75 429,722 -1.13(-0.67%)
Jul 29, 2022 166.96 170.40 166.39 169.89 461,451 +3.51(+2.11%)
Jul 28, 2022 166.19 166.47 162.28 166.38 332,922 +0.01(+0.01%)
Jul 27, 2022 166.08 166.97 164.11 166.37 784,949 +0.19(+0.12%)
Jul 26, 2022 166.27 167.56 165.76 166.18 317,870 -0.02(-0.01%)
Jul 25, 2022 164.66 166.55 164.16 166.19 175,729 +2.14(+1.31%)
Jul 22, 2022 163.97 164.86 162.77 164.05 234,055 +0.93(+0.57%)
Jul 21, 2022 162.18 163.22 160.69 163.12 239,448 +0.36(+0.22%)
Jul 20, 2022 162.22 163.31 160.76 162.76 305,642 +0.12(+0.07%)
Jul 19, 2022 159.66 163.25 159.66 162.65 264,096 +3.88(+2.45%)
Jul 18, 2022 161.92 162.32 158.00 158.76 380,717 -2.52(-1.56%)
Jul 15, 2022 163.75 163.75 160.87 161.28 350,563 -0.59(-0.36%)
Jul 14, 2022 165.36 165.90 160.61 161.87 345,503 -6.80(-4.03%)
Jul 13, 2022 165.94 169.86 165.94 168.68 386,800 +1.35(+0.81%)
Jul 12, 2022 170.70 172.76 167.05 167.32 397,706 -4.21(-2.46%)
Jul 11, 2022 168.55 171.62 168.55 171.54 552,050 +2.32(+1.37%)
Jul 08, 2022 170.18 170.55 167.98 169.22 408,844 -0.03(-0.02%)
Jul 07, 2022 170.33 171.68 168.78 169.25 395,017 +0.42(+0.25%)
Jul 06, 2022 166.77 170.32 166.21 168.82 497,975 +2.04(+1.22%)
Jul 05, 2022 167.31 167.31 163.91 166.78 327,507 -2.35(-1.39%)
Jul 01, 2022 167.41 169.25 166.36 169.13 285,725 +2.08(+1.24%)
Jun 30, 2022 163.80 167.44 162.76 167.05 474,498 +1.91(+1.16%)
Jun 29, 2022 167.48 167.48 165.03 165.14 354,435 -2.06(-1.23%)
Jun 28, 2022 168.61 170.45 167.17 167.20 389,831 -0.01(-0.01%)
Jun 27, 2022 167.62 168.22 166.31 167.21 442,536 +0.15(+0.09%)
Jun 24, 2022 163.16 167.43 163.01 167.06 832,695 +3.43(+2.10%)
Jun 23, 2022 165.88 166.37 161.47 163.63 871,373 -1.83(-1.10%)
Jun 22, 2022 163.22 166.18 162.93 165.46 509,547 -0.46(-0.28%)
Jun 21, 2022 166.44 166.89 165.54 165.92 530,756 +1.77(+1.08%)
Jun 17, 2022 163.16 165.34 162.90 164.16 1,207,545 +0.74(+0.46%)
Jun 16, 2022 165.73 166.27 162.72 163.41 551,969 -4.02(-2.40%)
Jun 15, 2022 171.25 172.24 165.03 167.43 514,945 -2.68(-1.57%)
Jun 14, 2022 168.71 171.14 166.81 170.11 687,912 +3.21(+1.92%)
Jun 13, 2022 165.83 169.14 165.34 166.90 622,628 -1.17(-0.70%)
Jun 10, 2022 169.69 170.73 168.03 168.07 457,379 -4.70(-2.72%)
Jun 09, 2022 176.48 176.90 172.76 172.77 313,418 -3.61(-2.04%)
Jun 08, 2022 178.17 178.87 176.09 176.37 319,812 -2.99(-1.67%)
Jun 07, 2022 176.86 179.74 176.63 179.36 424,623 +2.32(+1.31%)
Jun 06, 2022 175.38 177.24 174.38 177.04 359,703 +2.70(+1.55%)
Jun 03, 2022 173.25 175.11 171.97 174.34 428,138 +0.45(+0.26%)
Jun 02, 2022 172.37 173.92 170.78 173.90 435,205 +1.64(+0.95%)
Jun 01, 2022 171.09 172.88 168.63 172.25 597,578 +1.49(+0.87%)
May 31, 2022 173.53 174.63 170.51 170.77 1,604,415 -4.56(-2.60%)
May 27, 2022 173.42 175.33 172.97 175.33 492,917 +1.97(+1.14%)
May 26, 2022 176.27 176.27 172.78 173.36 478,809 -1.18(-0.67%)
May 25, 2022 173.73 176.20 172.77 174.53 582,178 +0.50(+0.29%)
May 24, 2022 171.67 174.86 170.73 174.03 600,429 +2.18(+1.27%)
May 23, 2022 172.06 173.26 170.98 171.85 560,607 +2.23(+1.32%)
May 20, 2022 174.74 175.19 167.46 169.62 630,526 -4.11(-2.37%)
May 19, 2022 178.40 179.43 172.51 173.73 611,305 -6.17(-3.43%)
May 18, 2022 177.12 181.09 176.54 179.90 500,447 +2.32(+1.31%)
May 17, 2022 175.84 177.59 173.95 177.58 502,514 +3.81(+2.19%)
May 16, 2022 174.88 175.23 172.59 173.77 340,067 -1.10(-0.63%)
May 13, 2022 173.25 175.23 172.99 174.87 322,128 +2.19(+1.27%)
May 12, 2022 173.53 174.41 169.78 172.68 454,840 -1.13(-0.65%)
May 11, 2022 175.71 178.59 173.60 173.81 524,193 -1.23(-0.70%)
May 10, 2022 174.86 176.93 171.59 175.04 626,780 +0.80(+0.46%)
May 09, 2022 179.94 180.97 173.39 174.24 529,941 -7.33(-4.04%)
May 06, 2022 181.94 183.63 180.28 181.57 586,987 -0.82(-0.45%)
May 05, 2022 178.99 183.50 178.99 182.39 517,710 +2.47(+1.37%)
May 04, 2022 175.53 180.15 171.81 179.92 609,908 +3.65(+2.07%)
May 03, 2022 175.04 178.49 174.93 176.27 456,464 +2.16(+1.24%)
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.