Allegion Plc (NY: ALLE )

113.61 USD -1.43 (-1.24%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 113.80 114.15 112.60 114.04 956,827 -0.24(-0.21%)
Nov 27, 2020 115.61 116.99 114.11 114.28 326,400 -0.93(-0.81%)
Nov 25, 2020 116.70 116.70 113.76 115.21 547,300 -1.58(-1.35%)
Nov 24, 2020 115.93 117.71 114.85 116.79 668,405 +2.63(+2.30%)
Nov 23, 2020 113.82 114.77 112.69 114.16 780,132 +1.16(+1.03%)
Nov 20, 2020 113.95 114.67 111.95 113.00 490,000 -1.13(-0.99%)
Nov 19, 2020 113.90 114.65 111.87 114.13 584,060 -0.43(-0.38%)
Nov 18, 2020 115.88 116.42 114.51 114.56 691,931 -0.90(-0.78%)
Nov 17, 2020 116.88 117.13 114.36 115.46 813,306 -2.80(-2.37%)
Nov 16, 2020 116.45 118.38 115.57 118.26 548,722 +4.26(+3.74%)
Nov 13, 2020 111.00 114.93 111.00 114.00 611,600 +3.85(+3.50%)
Nov 12, 2020 111.62 111.62 108.35 110.15 905,954 -2.21(-1.97%)
Nov 11, 2020 118.34 118.34 111.39 112.36 980,625 -2.79(-2.42%)
Nov 10, 2020 112.58 116.57 111.33 115.15 971,011 +3.28(+2.93%)
Nov 09, 2020 109.45 114.74 105.45 111.87 1,144,207 +9.04(+8.79%)
Nov 06, 2020 104.00 104.75 102.47 102.83 749,600 -1.30(-1.25%)
Nov 05, 2020 102.86 104.72 102.86 104.13 740,963 +2.58(+2.54%)
Nov 04, 2020 104.27 104.91 101.24 101.55 814,028 -2.53(-2.43%)
Nov 03, 2020 102.81 104.66 102.19 104.08 726,071 +2.57(+2.53%)
Nov 02, 2020 99.89 101.79 99.60 101.51 901,947 +3.01(+3.06%)
Oct 30, 2020 97.11 98.57 95.80 98.50 912,100 +0.39(+0.40%)
Oct 29, 2020 95.78 98.87 95.67 98.11 776,537 +1.75(+1.82%)
Oct 28, 2020 96.98 98.96 96.08 96.36 994,056 -2.90(-2.92%)
Oct 27, 2020 100.84 100.97 99.00 99.26 683,635 -1.58(-1.57%)
Oct 26, 2020 101.61 102.13 99.90 100.84 715,408 -2.04(-1.98%)
Oct 23, 2020 103.15 104.01 101.74 102.88 764,500 +0.91(+0.89%)
Oct 22, 2020 105.00 105.50 99.83 101.97 1,536,900 -1.93(-1.86%)
Oct 21, 2020 105.16 107.11 103.16 103.90 1,155,363 -1.40(-1.33%)
Oct 20, 2020 105.08 107.61 104.68 105.30 576,782 +1.37(+1.32%)
Oct 19, 2020 105.15 105.84 103.75 103.93 569,505 -1.06(-1.01%)
Oct 16, 2020 105.23 106.27 104.93 104.99 386,400 +0.17(+0.16%)
Oct 15, 2020 102.95 104.84 102.94 104.82 357,157 +0.34(+0.33%)
Oct 14, 2020 105.00 106.03 103.92 104.48 473,095 -0.56(-0.53%)
Oct 13, 2020 106.72 107.19 104.79 105.04 700,309 -2.72(-2.52%)
Oct 12, 2020 104.68 108.09 104.68 107.76 570,154 +3.77(+3.63%)
Oct 09, 2020 104.67 105.38 103.91 103.99 484,700 +0.30(+0.29%)
Oct 08, 2020 102.70 103.77 102.05 103.69 517,516 +2.13(+2.10%)
Oct 07, 2020 101.72 102.40 100.72 101.56 684,060 +0.70(+0.69%)
Oct 06, 2020 101.01 102.76 100.44 100.86 669,585 +0.06(+0.06%)
Oct 05, 2020 99.89 101.22 99.54 100.80 970,918 +1.98(+2.00%)
Oct 02, 2020 96.53 99.69 96.32 98.82 1,666,000 +0.32(+0.32%)
Oct 01, 2020 99.94 101.68 98.17 98.50 872,416 -0.41(-0.41%)
Sep 30, 2020 99.94 101.72 97.90 98.91 1,442,808 -0.26(-0.26%)
Sep 29, 2020 99.02 100.49 98.57 99.17 482,409 -0.04(-0.04%)
Sep 28, 2020 98.94 100.72 98.46 99.21 614,545 +1.97(+2.03%)
Sep 25, 2020 95.28 98.07 94.63 97.24 637,200 +1.61(+1.68%)
Sep 24, 2020 95.00 96.62 94.01 95.63 716,075 +0.26(+0.27%)
Sep 23, 2020 98.99 99.19 95.07 95.37 781,698 -2.85(-2.90%)
Sep 22, 2020 97.66 98.89 96.30 98.22 845,781 +0.45(+0.46%)
Sep 21, 2020 101.42 101.47 95.72 97.77 984,897 -5.48(-5.31%)
Sep 18, 2020 104.05 105.67 102.81 103.25 1,464,800 -0.73(-0.70%)
Sep 17, 2020 102.48 105.43 101.88 103.98 1,243,974 +0.15(+0.14%)
Sep 16, 2020 101.49 105.16 101.17 103.83 885,312 +2.91(+2.88%)
Sep 15, 2020 99.74 101.17 99.13 100.92 684,393 +1.78(+1.80%)
Sep 14, 2020 99.16 99.45 97.87 99.14 590,528 +1.17(+1.19%)
Sep 11, 2020 97.40 98.88 97.29 97.97 649,100 +0.96(+0.99%)
Sep 10, 2020 99.00 99.35 96.62 97.01 537,926 -1.68(-1.70%)
Sep 09, 2020 98.94 100.04 98.53 98.69 584,700 +0.69(+0.70%)
Sep 08, 2020 98.95 99.21 97.38 98.00 775,594 -1.67(-1.68%)
Sep 04, 2020 101.42 102.05 98.90 99.67 583,200 -0.75(-0.75%)
Sep 03, 2020 104.94 105.34 99.85 100.42 591,220 -4.38(-4.18%)
Sep 02, 2020 102.35 105.42 102.00 104.80 635,087 +2.70(+2.64%)
Sep 01, 2020 102.97 103.01 100.61 102.10 593,722 -1.29(-1.25%)
Aug 31, 2020 103.77 104.39 103.26 103.39 866,888 -0.61(-0.59%)
Aug 28, 2020 103.33 104.87 102.17 104.00 622,800 +0.76(+0.74%)
Aug 27, 2020 102.88 103.90 102.53 103.24 591,520 +0.78(+0.76%)
Aug 26, 2020 102.06 103.05 101.41 102.46 471,320 +0.38(+0.37%)
Aug 25, 2020 103.32 103.64 100.76 102.08 534,709 -0.82(-0.80%)
Aug 24, 2020 100.45 102.99 100.42 102.90 522,273 +2.63(+2.62%)
Aug 21, 2020 99.35 100.57 99.25 100.27 584,700 +0.93(+0.94%)
Aug 20, 2020 99.66 100.17 98.83 99.34 376,287 -1.37(-1.36%)
Aug 19, 2020 100.77 101.29 99.50 100.71 565,878 +0.12(+0.12%)
Aug 18, 2020 102.40 102.83 100.42 100.59 958,967 -1.67(-1.63%)
Aug 17, 2020 101.46 102.88 101.00 102.26 638,549 +0.70(+0.69%)
Aug 14, 2020 102.43 102.86 101.09 101.56 490,800 -1.13(-1.10%)
Aug 13, 2020 103.93 104.68 102.36 102.69 453,816 -1.48(-1.42%)
Aug 12, 2020 104.79 105.01 103.53 104.17 406,988 +0.01(+0.01%)
Aug 11, 2020 103.24 106.21 102.64 104.16 759,431 +1.84(+1.80%)
Aug 10, 2020 100.47 102.39 100.18 102.32 449,600 +2.21(+2.21%)
Aug 07, 2020 99.60 100.11 98.63 100.11 692,900 +0.91(+0.92%)
Aug 06, 2020 99.79 100.69 98.22 99.20 810,543 -1.24(-1.23%)
Aug 05, 2020 99.94 101.03 99.68 100.44 748,242 +1.03(+1.04%)
Aug 04, 2020 99.60 100.06 98.28 99.41 700,811 -1.04(-1.04%)
Aug 03, 2020 100.12 100.90 99.00 100.45 703,480 +0.99(+1.00%)
Jul 31, 2020 97.78 99.51 96.54 99.46 896,500 +1.88(+1.93%)
Jul 30, 2020 96.96 97.88 95.43 97.58 721,795 -0.64(-0.65%)
Jul 29, 2020 98.67 99.64 97.81 98.22 570,871 -0.29(-0.29%)
Jul 28, 2020 100.80 101.18 98.47 98.51 657,997 -2.88(-2.84%)
Jul 27, 2020 101.68 102.08 100.59 101.39 732,461 +0.37(+0.37%)
Jul 24, 2020 102.75 103.28 100.39 101.02 873,700 -1.54(-1.50%)
Jul 23, 2020 108.70 110.00 102.35 102.56 1,622,490 -9.04(-8.10%)
Jul 22, 2020 109.35 112.39 109.35 111.60 1,117,059 +1.78(+1.62%)
Jul 21, 2020 109.08 110.18 108.43 109.82 774,274 +2.29(+2.13%)
Jul 20, 2020 107.00 108.53 106.65 107.53 635,472 +0.68(+0.64%)
Jul 17, 2020 107.53 107.53 104.92 106.85 750,300 -0.56(-0.52%)
Jul 16, 2020 106.72 107.92 106.14 107.41 586,051 +0.61(+0.57%)
Jul 15, 2020 105.95 107.78 105.54 106.80 722,851 +2.56(+2.46%)
Jul 14, 2020 101.55 104.38 101.15 104.24 548,934 +2.49(+2.45%)
Jul 13, 2020 102.02 103.54 101.50 101.75 499,913 +0.24(+0.24%)
Jul 10, 2020 100.27 101.74 99.51 101.51 436,500 +0.98(+0.97%)
Jul 09, 2020 102.55 103.18 100.06 100.53 473,735 -1.96(-1.91%)
Jul 08, 2020 102.90 103.47 101.73 102.49 699,962 +0.44(+0.43%)
Jul 07, 2020 103.13 103.76 102.01 102.05 514,793 -1.92(-1.85%)
Jul 06, 2020 104.40 105.04 103.40 103.97 397,759 +1.58(+1.54%)
Jul 02, 2020 103.40 104.60 102.30 102.39 452,900 +0.50(+0.49%)
Jul 01, 2020 102.28 103.36 101.03 101.89 804,470 -0.33(-0.32%)
Jun 30, 2020 99.39 102.74 99.39 102.22 806,345 +2.43(+2.44%)
Jun 29, 2020 98.13 99.81 97.00 99.79 515,247 +2.74(+2.82%)
Jun 26, 2020 97.70 98.52 96.34 97.05 837,500 -0.95(-0.97%)
Jun 25, 2020 97.08 98.25 95.08 98.00 716,187 +0.17(+0.17%)
Jun 24, 2020 101.60 101.97 97.71 97.83 560,209 -4.83(-4.70%)
Jun 23, 2020 104.23 104.91 102.42 102.66 466,736 -0.04(-0.04%)
Jun 22, 2020 102.22 102.86 100.41 102.70 709,768 -0.04(-0.04%)
Jun 19, 2020 104.99 104.99 101.91 102.74 963,800 -0.25(-0.24%)
Jun 18, 2020 103.48 105.26 102.17 102.99 563,353 -1.26(-1.21%)
Jun 17, 2020 105.55 106.03 103.64 104.25 481,252 -0.28(-0.27%)
Jun 16, 2020 106.69 106.81 102.06 104.53 472,649 +1.88(+1.83%)
Jun 15, 2020 99.14 103.23 98.47 102.65 540,734 +0.24(+0.23%)
Jun 12, 2020 104.90 104.91 99.37 102.41 731,900 +0.85(+0.84%)
Jun 11, 2020 105.26 105.49 101.38 101.56 734,354 -7.46(-6.84%)
Jun 10, 2020 111.89 112.42 108.76 109.02 663,159 -3.27(-2.91%)
Jun 09, 2020 113.57 113.64 111.78 112.29 612,132 -3.25(-2.81%)
Jun 08, 2020 114.94 116.70 114.32 115.54 707,917 +0.19(+0.16%)
Jun 05, 2020 109.84 117.49 109.29 115.35 1,535,400 +9.26(+8.73%)
Jun 04, 2020 103.81 106.24 103.21 106.09 774,865 +1.05(+1.00%)
Jun 03, 2020 100.89 105.39 100.60 105.04 714,810 +5.03(+5.03%)
Jun 02, 2020 101.37 101.99 99.36 100.01 664,067 -0.64(-0.64%)
Jun 01, 2020 100.38 102.01 99.43 100.65 480,400 +0.95(+0.95%)
May 29, 2020 98.82 100.18 97.85 99.70 917,200 -0.21(-0.21%)
May 28, 2020 100.64 101.59 98.39 99.91 645,421 +0.88(+0.89%)
May 27, 2020 99.60 100.41 97.68 99.03 853,612 +1.39(+1.42%)
May 26, 2020 96.96 98.55 96.36 97.64 746,109 +3.35(+3.55%)
May 22, 2020 94.37 94.60 92.92 94.29 497,600 +0.29(+0.31%)
May 21, 2020 93.97 95.52 93.52 94.00 972,782 -3.34(-3.43%)
May 20, 2020 95.76 97.84 95.38 97.34 814,731 +3.09(+3.28%)
May 19, 2020 95.57 97.46 94.11 94.25 712,892 -1.63(-1.70%)
May 18, 2020 96.22 97.71 95.75 95.88 726,813 +2.94(+3.16%)
May 15, 2020 92.78 94.48 92.04 92.94 766,000 -0.63(-0.67%)
May 14, 2020 92.36 93.62 89.83 93.57 1,442,749 -0.09(-0.10%)
May 13, 2020 98.70 99.85 92.76 93.66 908,745 -6.06(-6.08%)
May 12, 2020 102.19 103.56 99.67 99.72 538,690 -1.96(-1.93%)
May 11, 2020 101.59 102.69 100.02 101.68 530,444 -0.59(-0.58%)
May 08, 2020 101.94 103.79 101.52 102.27 409,900 +2.13(+2.13%)
May 07, 2020 99.14 101.21 99.14 100.14 908,767 +2.15(+2.19%)
May 06, 2020 97.55 99.61 96.80 97.99 838,930 +1.25(+1.29%)
May 05, 2020 95.57 97.91 94.89 96.74 751,977 +1.98(+2.09%)
May 04, 2020 96.38 96.38 94.40 94.76 666,596 -2.72(-2.79%)
May 01, 2020 98.92 99.92 96.78 97.48 705,800 -3.06(-3.04%)
Apr 30, 2020 100.85 101.58 98.61 100.54 1,215,195 -1.82(-1.78%)
Apr 29, 2020 104.33 104.60 101.67 102.36 810,175 +0.74(+0.73%)
Apr 28, 2020 101.03 103.03 100.64 101.62 564,350 +2.55(+2.57%)
Apr 27, 2020 97.57 99.57 97.41 99.07 717,737 +2.50(+2.59%)
Apr 24, 2020 94.76 96.79 93.37 96.57 691,400 +1.44(+1.51%)
Apr 23, 2020 94.58 98.29 92.12 95.13 1,311,085 +2.16(+2.32%)
Apr 22, 2020 92.33 93.15 91.10 92.97 699,978 +2.21(+2.43%)
Apr 21, 2020 92.23 92.96 90.26 90.76 603,251 -3.19(-3.40%)
Apr 20, 2020 95.64 96.31 93.32 93.95 571,503 -3.68(-3.77%)
Apr 17, 2020 96.37 98.25 94.92 97.63 767,400 +3.65(+3.88%)
Apr 16, 2020 94.37 95.47 92.15 93.98 754,868 -0.48(-0.51%)
Apr 15, 2020 96.38 96.87 93.05 94.46 623,550 -3.46(-3.53%)
Apr 14, 2020 97.75 99.11 96.88 97.92 615,094 +2.15(+2.24%)
Apr 13, 2020 94.88 96.55 92.30 95.77 816,529 +0.41(+0.43%)
Apr 09, 2020 94.72 97.81 94.16 95.36 816,600 +0.71(+0.75%)
Apr 08, 2020 91.71 96.39 90.88 94.65 856,122 +1.90(+2.05%)
Apr 07, 2020 98.06 98.84 91.60 92.75 1,064,523 -1.74(-1.84%)
Apr 06, 2020 87.39 95.13 87.08 94.49 843,270 +10.45(+12.43%)
Apr 03, 2020 84.02 85.87 82.20 84.04 830,600 -0.38(-0.45%)
Apr 02, 2020 84.16 87.00 82.62 84.42 1,059,235 -0.17(-0.20%)
Apr 01, 2020 88.55 88.55 82.90 84.59 1,061,044 -7.43(-8.07%)
Mar 31, 2020 93.77 95.63 91.18 92.02 1,142,732 -2.99(-3.15%)
Mar 30, 2020 92.24 95.74 91.00 95.01 849,733 +3.39(+3.70%)
Mar 27, 2020 95.71 96.40 90.56 91.62 764,200 -5.16(-5.33%)
Mar 26, 2020 89.38 97.43 89.38 96.78 745,414 +7.33(+8.19%)
Mar 25, 2020 84.76 92.17 82.64 89.45 830,691 +4.53(+5.33%)
Mar 24, 2020 80.79 87.11 80.05 84.92 948,205 +6.32(+8.04%)
Mar 23, 2020 82.27 83.60 77.37 78.60 1,262,438 -4.24(-5.12%)
Mar 20, 2020 96.29 96.46 81.61 82.84 1,202,600 -11.32(-12.02%)
Mar 19, 2020 95.72 99.48 92.95 94.16 1,280,893 -2.52(-2.61%)
Mar 18, 2020 95.31 101.44 82.59 96.68 1,547,183 -5.92(-5.77%)
Mar 17, 2020 99.56 106.43 97.06 102.60 1,290,274 +4.89(+5.00%)
Mar 16, 2020 99.52 104.44 94.64 97.71 1,040,026 -14.10(-12.61%)
Mar 13, 2020 109.21 112.65 104.26 111.81 1,081,300 +8.42(+8.14%)
Mar 12, 2020 108.39 112.07 103.10 103.39 1,598,772 -11.39(-9.92%)
Mar 11, 2020 115.93 116.63 113.51 114.78 1,248,333 -3.61(-3.05%)
Mar 10, 2020 117.55 118.66 110.64 118.39 1,277,683 +3.39(+2.95%)
Mar 09, 2020 112.27 120.01 102.12 115.00 1,126,938 -4.80(-4.01%)
Mar 06, 2020 119.38 120.28 115.53 119.80 970,100 -2.85(-2.32%)
Mar 05, 2020 122.26 124.72 121.46 122.65 961,470 -1.70(-1.37%)
Mar 04, 2020 121.67 124.48 120.66 124.35 772,626 +5.01(+4.20%)
Mar 03, 2020 120.76 124.50 118.23 119.34 848,902 -1.52(-1.26%)
Mar 02, 2020 115.36 120.86 114.73 120.86 912,528 +5.87(+5.10%)
Feb 28, 2020 115.04 116.70 111.96 114.99 1,246,500 -3.19(-2.70%)
Feb 27, 2020 121.70 124.28 118.11 118.18 1,206,851 -5.48(-4.43%)
Feb 26, 2020 124.63 125.78 122.25 123.66 809,858 -0.34(-0.27%)
Feb 25, 2020 127.42 127.68 123.80 124.00 782,888 -2.95(-2.32%)
Feb 24, 2020 125.27 127.89 125.00 126.95 677,059 -1.63(-1.27%)
Feb 21, 2020 129.23 129.24 127.35 128.58 638,600 -1.27(-0.98%)
Feb 20, 2020 128.77 131.96 126.69 129.85 1,245,913 -1.31(-1.00%)
Feb 19, 2020 133.97 134.69 130.39 131.16 766,710 -3.20(-2.38%)
Feb 18, 2020 132.94 134.63 130.61 134.36 1,034,855 -4.54(-3.27%)
Feb 14, 2020 136.75 139.24 136.62 138.90 748,100 +2.07(+1.51%)
Feb 13, 2020 136.52 137.64 136.22 136.83 808,790 -1.74(-1.26%)
Feb 12, 2020 137.79 138.72 136.80 138.57 604,303 +0.68(+0.49%)
Feb 11, 2020 136.83 138.02 135.84 137.89 460,598 +1.51(+1.11%)
Feb 10, 2020 133.72 136.40 133.72 136.38 631,265 +2.34(+1.75%)
Feb 07, 2020 132.37 134.88 132.02 134.04 782,600 +1.63(+1.23%)
Feb 06, 2020 133.64 133.73 131.63 132.41 649,912 -0.87(-0.65%)
Feb 05, 2020 136.57 137.05 132.88 133.28 765,049 -1.97(-1.46%)
Feb 04, 2020 133.80 135.45 133.62 135.25 640,972 +3.07(+2.32%)
Feb 03, 2020 130.05 133.02 129.94 132.18 722,262 +2.86(+2.21%)
Jan 31, 2020 130.47 131.28 128.70 129.32 607,300 -1.34(-1.03%)
Jan 30, 2020 130.00 131.26 129.38 130.66 524,229 -0.16(-0.12%)
Jan 29, 2020 130.00 131.71 129.22 130.82 555,167 +1.38(+1.07%)
Jan 28, 2020 128.22 129.67 127.55 129.44 380,846 +1.77(+1.39%)
Jan 27, 2020 126.56 128.58 126.41 127.67 675,293 -0.33(-0.26%)
Jan 24, 2020 130.00 130.58 127.81 128.00 682,000 -1.80(-1.39%)
Jan 23, 2020 128.92 129.95 128.57 129.80 729,211 +0.35(+0.27%)
Jan 22, 2020 127.61 129.90 127.54 129.45 786,324 +2.31(+1.82%)
Jan 21, 2020 127.70 128.13 126.65 127.14 669,031 -0.91(-0.71%)
Jan 17, 2020 128.94 129.95 127.69 128.05 975,700 -0.46(-0.36%)
Jan 16, 2020 126.13 128.57 126.04 128.51 784,717 +3.19(+2.55%)
Jan 15, 2020 124.83 125.73 123.84 125.32 884,094 +0.60(+0.48%)
Jan 14, 2020 124.46 125.50 123.89 124.72 703,109 +0.07(+0.06%)
Jan 13, 2020 124.00 124.66 122.37 124.65 945,597 +1.22(+0.99%)
Jan 10, 2020 123.21 123.88 122.54 123.43 525,300 +0.56(+0.46%)
Jan 09, 2020 123.15 123.72 122.22 122.87 458,474 +0.22(+0.18%)
Jan 08, 2020 122.25 123.54 121.85 122.65 938,703 +0.52(+0.43%)
Jan 07, 2020 123.30 123.56 122.06 122.13 588,412 -1.48(-1.20%)
Jan 06, 2020 122.16 123.63 120.88 123.61 627,557 -0.23(-0.19%)
Jan 03, 2020 123.83 124.90 122.83 123.84 480,500 -1.55(-1.24%)
Jan 02, 2020 124.79 125.39 123.44 125.39 572,423 +0.85(+0.68%)
Dec 31, 2019 124.06 124.71 123.86 124.54 278,900 +0.42(+0.34%)
Dec 30, 2019 124.50 124.78 123.49 124.12 304,066 -0.47(-0.38%)
Dec 27, 2019 124.87 125.03 124.23 124.59 219,500 -0.05(-0.04%)
Dec 26, 2019 123.92 124.67 123.53 124.64 229,116 +0.77(+0.62%)
Dec 24, 2019 123.39 124.25 123.12 123.87 179,400 +0.45(+0.36%)
Dec 23, 2019 124.42 124.42 123.04 123.42 457,957 -0.78(-0.63%)
Dec 20, 2019 124.57 125.13 124.10 124.20 1,065,100 +0.52(+0.42%)
Dec 19, 2019 123.53 124.08 122.14 123.68 515,986 +0.07(+0.06%)
Dec 18, 2019 123.53 124.10 122.18 123.61 484,713 +0.08(+0.06%)
Dec 17, 2019 121.68 123.60 121.33 123.53 717,234 +1.87(+1.54%)
Dec 16, 2019 123.35 123.53 121.44 121.66 726,401 -1.35(-1.10%)
Dec 13, 2019 124.33 124.33 122.35 123.01 557,100 -1.46(-1.17%)
Dec 12, 2019 123.93 125.63 123.75 124.47 978,138 -1.22(-0.97%)
Dec 11, 2019 123.97 125.75 123.77 125.69 566,587 +1.60(+1.29%)
Dec 10, 2019 124.17 124.57 123.71 124.09 1,142,115 +0.00(+0.00%)
Dec 09, 2019 122.49 124.17 122.11 124.09 726,573 +1.10(+0.89%)
Dec 06, 2019 123.36 123.81 122.62 122.99 521,900 +0.69(+0.56%)
Dec 05, 2019 121.80 122.41 121.67 122.30 602,316 +0.51(+0.42%)
Dec 04, 2019 121.00 122.83 121.00 121.79 714,754 +1.61(+1.34%)
Dec 03, 2019 119.25 120.29 119.23 120.18 530,623 -0.18(-0.15%)
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.