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

Arthur J Gallagher Ord Shs (NY: AJG )

236.95 +0.14 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 191.66 196.38 191.12 196.12 2,693,584 +3.38(+1.75%)
Nov 29, 2022 193.29 194.72 192.20 192.74 794,254 -0.74(-0.38%)
Nov 28, 2022 195.34 196.23 193.28 193.48 865,831 -2.82(-1.44%)
Nov 25, 2022 195.03 196.61 194.80 196.30 643,584 +1.94(+1.00%)
Nov 23, 2022 194.34 195.56 193.48 194.36 534,304 +0.09(+0.05%)
Nov 22, 2022 193.01 195.04 193.01 194.27 622,037 +1.46(+0.76%)
Nov 21, 2022 191.60 193.67 191.09 192.81 912,877 +1.40(+0.73%)
Nov 18, 2022 189.65 191.85 188.92 191.41 1,006,108 +4.00(+2.13%)
Nov 17, 2022 186.15 188.24 185.29 187.41 566,043 +0.75(+0.40%)
Nov 16, 2022 184.42 187.41 184.42 186.66 749,540 +1.70(+0.92%)
Nov 15, 2022 184.60 186.14 183.61 184.96 954,552 +1.98(+1.08%)
Nov 14, 2022 184.10 185.83 182.92 182.98 902,906 -0.23(-0.12%)
Nov 11, 2022 190.84 191.03 182.65 183.21 1,316,727 -6.90(-3.63%)
Nov 10, 2022 191.10 191.66 188.56 190.10 1,193,984 +4.35(+2.34%)
Nov 09, 2022 189.28 190.22 185.69 185.75 547,169 -3.75(-1.98%)
Nov 08, 2022 189.33 191.83 187.55 189.50 803,958 +0.39(+0.21%)
Nov 07, 2022 186.08 189.57 184.90 189.11 727,580 +3.55(+1.91%)
Nov 04, 2022 186.18 186.18 181.87 185.56 848,887 +1.02(+0.55%)
Nov 03, 2022 181.10 185.09 180.85 184.54 722,570 +1.97(+1.08%)
Nov 02, 2022 184.00 186.06 181.54 182.57 1,170,782 -2.04(-1.10%)
Nov 01, 2022 185.25 186.36 183.43 184.60 1,091,038 +0.33(+0.18%)
Oct 31, 2022 185.30 187.11 184.12 184.27 979,229 -1.48(-0.80%)
Oct 28, 2022 182.22 185.88 179.53 185.75 1,312,330 +10.88(+6.22%)
Oct 27, 2022 174.33 175.81 173.27 174.86 1,292,317 +1.59(+0.92%)
Oct 26, 2022 173.75 175.15 171.81 173.27 827,948 +0.48(+0.28%)
Oct 25, 2022 175.20 175.20 170.78 172.78 1,000,378 -3.67(-2.08%)
Oct 24, 2022 174.13 177.34 173.74 176.46 781,694 +3.72(+2.16%)
Oct 21, 2022 170.66 172.82 166.47 172.74 1,305,959 +1.53(+0.89%)
Oct 20, 2022 174.35 174.35 170.30 171.21 1,059,875 -4.17(-2.38%)
Oct 19, 2022 172.96 175.55 171.91 175.38 1,135,426 +1.88(+1.08%)
Oct 18, 2022 176.30 176.95 172.51 173.49 826,102 +1.04(+0.61%)
Oct 17, 2022 170.46 173.85 170.46 172.45 967,995 +4.65(+2.77%)
Oct 14, 2022 177.30 177.81 167.56 167.80 1,510,980 -8.18(-4.65%)
Oct 13, 2022 169.72 176.75 168.42 175.98 1,440,589 +3.73(+2.17%)
Oct 12, 2022 173.86 174.37 172.15 172.24 752,262 -1.24(-0.72%)
Oct 11, 2022 173.65 174.78 171.82 173.48 907,103 -0.43(-0.25%)
Oct 10, 2022 172.88 174.69 172.78 173.92 466,487 +2.23(+1.30%)
Oct 07, 2022 175.48 176.11 171.19 171.69 853,415 -4.72(-2.67%)
Oct 06, 2022 178.71 179.21 176.16 176.41 698,177 -2.62(-1.46%)
Oct 05, 2022 176.45 179.87 175.87 179.03 873,402 +1.72(+0.97%)
Oct 04, 2022 175.43 178.49 175.34 177.31 905,212 +3.38(+1.94%)
Oct 03, 2022 170.40 174.40 169.34 173.93 1,189,108 +5.28(+3.13%)
Sep 30, 2022 167.99 170.41 167.49 168.65 1,863,307 +0.08(+0.05%)
Sep 29, 2022 167.71 168.84 165.99 168.57 854,820 +0.33(+0.20%)
Sep 28, 2022 167.97 169.24 166.50 168.23 959,657 +1.05(+0.63%)
Sep 27, 2022 168.64 169.61 165.41 167.18 693,962 +0.27(+0.16%)
Sep 26, 2022 168.73 169.53 166.38 166.91 691,422 -2.34(-1.38%)
Sep 23, 2022 168.99 171.03 166.96 169.25 995,250 -0.69(-0.41%)
Sep 22, 2022 172.30 172.63 168.46 169.94 1,029,706 -1.76(-1.03%)
Sep 21, 2022 175.75 178.51 171.56 171.70 1,149,176 -4.78(-2.71%)
Sep 20, 2022 177.07 177.70 174.74 176.48 855,568 -2.19(-1.22%)
Sep 19, 2022 176.00 178.81 175.07 178.66 656,883 +1.91(+1.08%)
Sep 16, 2022 182.18 182.40 175.40 176.75 1,944,319 -4.99(-2.75%)
Sep 15, 2022 182.62 183.00 180.99 181.75 1,774,284 -0.57(-0.31%)
Sep 14, 2022 182.31 183.45 181.19 182.32 1,884,536 +0.29(+0.16%)
Sep 13, 2022 181.73 182.56 181.34 182.03 1,822,325 -2.78(-1.50%)
Sep 12, 2022 185.58 186.51 183.94 184.81 1,252,588 -0.78(-0.42%)
Sep 09, 2022 184.29 185.97 183.87 185.59 589,533 +1.31(+0.71%)
Sep 08, 2022 183.16 184.64 182.28 184.28 747,630 +0.50(+0.27%)
Sep 07, 2022 178.35 183.88 177.86 183.78 848,240 +5.59(+3.14%)
Sep 06, 2022 178.09 180.00 177.24 178.18 1,093,618 +0.42(+0.24%)
Sep 02, 2022 180.14 182.14 176.82 177.76 687,957 -1.11(-0.62%)
Sep 01, 2022 177.61 179.13 176.57 178.87 763,026 +0.53(+0.30%)
Aug 31, 2022 180.97 181.48 178.25 178.34 1,019,427 -1.30(-0.72%)
Aug 30, 2022 181.96 181.96 179.05 179.64 837,256 -2.13(-1.17%)
Aug 29, 2022 182.85 183.72 181.18 181.77 707,850 -2.59(-1.41%)
Aug 26, 2022 188.54 188.58 184.32 184.36 762,299 -3.32(-1.77%)
Aug 25, 2022 184.66 187.75 184.49 187.68 1,022,264 +3.06(+1.66%)
Aug 24, 2022 182.90 184.88 182.65 184.62 802,906 +1.58(+0.86%)
Aug 23, 2022 185.04 185.70 182.81 183.03 895,257 -2.49(-1.34%)
Aug 22, 2022 185.45 187.19 185.20 185.52 1,046,647 -1.79(-0.95%)
Aug 19, 2022 188.00 188.09 186.56 187.31 958,426 -0.81(-0.43%)
Aug 18, 2022 187.66 188.56 186.72 188.11 895,949 +0.66(+0.35%)
Aug 17, 2022 186.25 188.01 185.60 187.46 551,782 +0.19(+0.10%)
Aug 16, 2022 185.36 187.59 185.36 187.27 716,364 +0.50(+0.27%)
Aug 15, 2022 185.13 187.47 184.90 186.77 1,234,936 +0.74(+0.40%)
Aug 12, 2022 182.66 186.19 182.49 186.03 542,293 +4.12(+2.27%)
Aug 11, 2022 183.06 183.80 180.91 181.91 1,149,846 -0.21(-0.11%)
Aug 10, 2022 181.40 182.36 179.96 182.11 831,695 +2.61(+1.46%)
Aug 09, 2022 176.79 179.75 176.14 179.50 778,745 +3.30(+1.87%)
Aug 08, 2022 176.09 177.20 175.79 176.20 671,524 +0.86(+0.49%)
Aug 05, 2022 172.23 175.47 172.15 175.34 814,494 +1.98(+1.14%)
Aug 04, 2022 173.85 174.41 173.05 173.35 572,832 -0.74(-0.42%)
Aug 03, 2022 169.97 174.75 169.97 174.09 783,965 +4.81(+2.84%)
Aug 02, 2022 169.01 171.68 168.69 169.27 850,883 -0.18(-0.10%)
Aug 01, 2022 173.65 174.75 169.25 169.45 1,083,938 -6.36(-3.61%)
Jul 29, 2022 181.59 181.59 171.75 175.81 1,166,842 +2.88(+1.66%)
Jul 28, 2022 170.59 173.66 168.12 172.93 879,256 +2.70(+1.59%)
Jul 27, 2022 167.76 170.60 167.76 170.23 1,224,370 +3.26(+1.95%)
Jul 26, 2022 166.78 167.54 165.78 166.97 916,871 +0.28(+0.16%)
Jul 25, 2022 165.51 167.13 165.10 166.69 566,273 +1.45(+0.88%)
Jul 22, 2022 167.25 167.68 164.12 165.24 535,075 -1.35(-0.81%)
Jul 21, 2022 164.11 167.11 163.60 166.58 711,169 +2.98(+1.82%)
Jul 20, 2022 164.01 164.19 162.09 163.61 496,150 +0.05(+0.03%)
Jul 19, 2022 160.41 163.84 160.23 163.56 691,102 +4.56(+2.87%)
Jul 18, 2022 163.37 163.75 158.47 159.00 498,183 -3.80(-2.34%)
Jul 15, 2022 162.44 163.34 161.79 162.80 701,895 +2.96(+1.85%)
Jul 14, 2022 158.70 160.41 157.74 159.84 693,651 -1.89(-1.17%)
Jul 13, 2022 159.87 162.85 159.41 161.73 842,087 -0.16(-0.10%)
Jul 12, 2022 162.63 165.15 161.10 161.89 699,696 -1.00(-0.62%)
Jul 11, 2022 163.10 164.35 162.50 162.89 471,742 -0.90(-0.55%)
Jul 08, 2022 164.45 165.30 163.20 163.79 464,365 -0.53(-0.32%)
Jul 07, 2022 165.65 166.83 163.82 164.32 552,204 -1.02(-0.62%)
Jul 06, 2022 163.55 166.53 163.09 165.35 740,011 +2.23(+1.37%)
Jul 05, 2022 160.01 163.28 159.03 163.12 631,707 +1.41(+0.87%)
Jul 01, 2022 160.20 161.90 159.24 161.70 657,729 +1.56(+0.98%)
Jun 30, 2022 159.09 160.98 158.29 160.14 892,696 -0.16(-0.10%)
Jun 29, 2022 160.74 161.56 160.00 160.30 890,962 +0.02(+0.01%)
Jun 28, 2022 163.06 164.40 159.66 160.28 953,825 -2.01(-1.24%)
Jun 27, 2022 162.49 163.07 160.24 162.29 669,958 -0.02(-0.01%)
Jun 24, 2022 158.26 162.69 158.26 162.31 1,481,175 +5.12(+3.26%)
Jun 23, 2022 155.48 157.43 154.38 157.19 779,597 +2.68(+1.74%)
Jun 22, 2022 150.83 156.34 150.68 154.51 882,082 +2.06(+1.35%)
Jun 21, 2022 148.87 153.15 148.84 152.45 1,060,028 +5.40(+3.67%)
Jun 17, 2022 146.60 148.85 145.72 147.05 2,043,075 +0.65(+0.44%)
Jun 16, 2022 147.36 148.24 145.60 146.40 1,086,424 -3.63(-2.42%)
Jun 15, 2022 152.24 154.06 147.67 150.03 911,243 -0.47(-0.31%)
Jun 14, 2022 149.46 151.25 149.01 150.50 805,428 +1.62(+1.09%)
Jun 13, 2022 147.00 151.57 146.84 148.88 932,422 -1.39(-0.93%)
Jun 10, 2022 151.56 151.86 150.17 150.28 779,153 -3.89(-2.52%)
Jun 09, 2022 158.16 158.54 154.02 154.17 767,928 -4.14(-2.62%)
Jun 08, 2022 159.68 160.52 157.98 158.31 475,644 -2.34(-1.46%)
Jun 07, 2022 157.50 160.89 157.43 160.65 696,034 +1.53(+0.96%)
Jun 06, 2022 160.82 161.94 158.90 159.12 790,215 -0.21(-0.13%)
Jun 03, 2022 159.62 160.17 158.72 159.32 549,669 -2.12(-1.31%)
Jun 02, 2022 157.66 161.57 155.21 161.45 971,711 +4.29(+2.73%)
Jun 01, 2022 158.96 159.52 155.88 157.15 959,563 -1.40(-0.88%)
May 31, 2022 161.48 161.48 158.20 158.55 1,502,580 -3.62(-2.23%)
May 27, 2022 158.35 162.19 158.35 162.18 732,418 +4.52(+2.87%)
May 26, 2022 155.82 158.61 155.37 157.65 715,583 +3.46(+2.24%)
May 25, 2022 154.34 155.03 152.52 154.20 1,039,285 -0.26(-0.17%)
May 24, 2022 154.36 155.07 151.66 154.46 599,290 -0.75(-0.49%)
May 23, 2022 153.28 155.60 150.29 155.22 897,422 +3.46(+2.28%)
May 20, 2022 153.03 153.25 147.34 151.76 1,064,660 -0.25(-0.16%)
May 19, 2022 152.07 153.34 149.78 152.00 777,139 -1.43(-0.93%)
May 18, 2022 159.51 160.04 153.09 153.43 689,270 -7.30(-4.54%)
May 17, 2022 159.37 161.22 158.39 160.74 1,153,879 +2.97(+1.88%)
May 16, 2022 158.53 159.15 157.25 157.77 647,541 -0.86(-0.54%)
May 13, 2022 155.32 159.28 154.89 158.63 968,111 +4.44(+2.88%)
May 12, 2022 154.04 156.12 151.53 154.19 827,059 -0.29(-0.19%)
May 11, 2022 154.56 157.88 154.03 154.48 930,892 -0.46(-0.30%)
May 10, 2022 158.97 159.76 154.41 154.94 1,782,964 -1.90(-1.21%)
May 09, 2022 159.56 159.56 156.19 156.84 1,026,641 -4.20(-2.61%)
May 06, 2022 160.38 162.16 158.40 161.04 964,692 -0.50(-0.31%)
May 05, 2022 165.19 165.99 159.89 161.54 837,340 -5.27(-3.16%)
May 04, 2022 161.60 167.05 160.18 166.81 754,883 +4.76(+2.94%)
May 03, 2022 163.43 166.38 161.67 162.05 974,318 -0.33(-0.21%)
May 02, 2022 168.11 169.21 159.30 162.38 1,514,108 -2.59(-1.57%)
Apr 29, 2022 172.63 172.63 164.62 164.97 1,951,787 -10.61(-6.04%)
Apr 28, 2022 172.91 175.70 171.10 175.58 984,712 +3.85(+2.24%)
Apr 27, 2022 169.84 173.03 169.66 171.73 918,055 +1.84(+1.08%)
Apr 26, 2022 174.36 174.54 169.86 169.89 687,395 -5.26(-3.00%)
Apr 25, 2022 173.69 175.55 170.41 175.15 1,272,109 +0.84(+0.48%)
Apr 22, 2022 178.79 179.76 174.20 174.31 992,381 -5.99(-3.32%)
Apr 21, 2022 181.13 183.11 179.57 180.30 915,317 +0.25(+0.14%)
Apr 20, 2022 176.78 180.56 176.78 180.06 1,209,693 +4.31(+2.45%)
Apr 19, 2022 176.74 177.14 173.15 175.75 1,453,737 -0.67(-0.38%)
Apr 18, 2022 176.40 177.73 175.17 176.41 701,507 -0.42(-0.24%)
Apr 14, 2022 177.64 178.67 176.74 176.83 677,526 -0.39(-0.22%)
Apr 13, 2022 176.00 177.64 175.00 177.22 815,569 +0.74(+0.42%)
Apr 12, 2022 179.71 181.05 176.11 176.48 1,103,729 -2.91(-1.62%)
Apr 11, 2022 179.17 180.03 177.27 179.39 1,209,078 +0.03(+0.02%)
Apr 08, 2022 177.71 180.00 176.73 179.36 1,250,533 +1.70(+0.96%)
Apr 07, 2022 175.17 177.85 174.20 177.66 1,038,490 +2.35(+1.34%)
Apr 06, 2022 170.82 175.38 170.53 175.31 1,078,409 +4.09(+2.39%)
Apr 05, 2022 170.22 173.68 170.22 171.21 890,317 +0.93(+0.55%)
Apr 04, 2022 172.50 172.51 169.06 170.28 731,066 -2.43(-1.41%)
Apr 01, 2022 171.57 173.54 171.00 172.71 816,890 +1.76(+1.03%)
Mar 31, 2022 170.41 173.42 170.19 170.95 1,203,614 +0.78(+0.46%)
Mar 30, 2022 169.17 170.30 168.55 170.17 716,258 +1.02(+0.60%)
Mar 29, 2022 168.42 169.49 167.91 169.15 724,876 +2.38(+1.43%)
Mar 28, 2022 164.77 166.82 163.87 166.77 627,560 +2.22(+1.35%)
Mar 25, 2022 162.87 164.90 162.15 164.55 483,018 +1.75(+1.08%)
Mar 24, 2022 161.03 163.77 160.78 162.79 562,938 +2.15(+1.34%)
Mar 23, 2022 163.46 164.10 160.20 160.64 1,217,158 -3.46(-2.11%)
Mar 22, 2022 163.28 164.52 162.16 164.10 919,881 +0.96(+0.59%)
Mar 21, 2022 163.82 164.74 162.40 163.14 755,417 -0.73(-0.45%)
Mar 18, 2022 162.54 164.28 160.81 163.87 1,466,338 +2.18(+1.35%)
Mar 17, 2022 159.12 161.71 158.84 161.69 984,541 +2.42(+1.52%)
Mar 16, 2022 155.46 160.04 154.70 159.27 1,018,691 +4.02(+2.59%)
Mar 15, 2022 151.90 155.69 149.81 155.25 1,056,172 +3.74(+2.47%)
Mar 14, 2022 151.92 153.26 150.42 151.50 930,759 +1.10(+0.73%)
Mar 11, 2022 152.38 153.44 150.40 150.41 637,814 -1.39(-0.92%)
Mar 10, 2022 150.12 153.11 150.04 151.80 1,462,427 -0.88(-0.58%)
Mar 09, 2022 149.96 156.04 149.96 152.68 1,756,854 +5.69(+3.87%)
Mar 08, 2022 151.25 152.07 145.41 146.99 1,256,188 -4.33(-2.86%)
Mar 07, 2022 155.54 156.37 150.47 151.32 1,220,224 -5.21(-3.33%)
Mar 04, 2022 154.25 156.66 152.45 156.53 871,728 +1.43(+0.92%)
Mar 03, 2022 156.02 156.58 153.48 155.10 717,286 +0.14(+0.09%)
Mar 02, 2022 154.00 155.70 152.68 154.96 848,909 +2.62(+1.72%)
Mar 01, 2022 153.92 154.18 151.78 152.34 1,093,748 -2.04(-1.32%)
Feb 28, 2022 152.75 155.27 152.13 154.38 993,871 -1.08(-0.70%)
Feb 25, 2022 151.15 155.76 151.20 155.47 1,238,624 +4.76(+3.16%)
Feb 24, 2022 145.47 151.15 144.47 150.71 919,297 +2.67(+1.81%)
Feb 23, 2022 150.29 152.05 147.84 148.03 1,148,295 -2.00(-1.33%)
Feb 22, 2022 150.81 151.81 148.57 150.03 1,010,705 -0.54(-0.36%)
Feb 18, 2022 150.57 0 +0.76(+0.51%)
Feb 17, 2022 151.70 151.96 149.34 149.81 594,166 -2.65(-1.73%)
Feb 16, 2022 151.15 152.95 150.31 152.45 561,920 +0.80(+0.53%)
Feb 15, 2022 151.27 152.82 150.14 151.65 738,317 +1.99(+1.33%)
Feb 14, 2022 151.79 152.21 148.09 149.66 1,239,134 -2.25(-1.48%)
Feb 11, 2022 155.24 156.11 151.05 151.91 1,026,993 -3.08(-1.99%)
Feb 10, 2022 154.20 157.58 153.71 154.99 1,312,015 -1.65(-1.05%)
Feb 09, 2022 154.89 157.57 154.59 156.64 1,054,875 +3.35(+2.18%)
Feb 08, 2022 152.27 153.63 149.97 153.29 1,342,130 +0.69(+0.45%)
Feb 07, 2022 152.43 154.34 151.82 152.60 700,228 +0.08(+0.05%)
Feb 04, 2022 150.04 154.06 150.04 152.52 618,285 +1.79(+1.18%)
Feb 03, 2022 152.78 150.34 150.74 892,683 -2.58(-1.68%)
Feb 02, 2022 152.91 154.05 152.51 153.31 1,245,095 +0.23(+0.15%)
Feb 01, 2022 154.07 154.99 150.47 153.08 807,384 -1.06(-0.69%)
Jan 31, 2022 149.91 154.44 154.14 1,594,642 +3.32(+2.20%)
Jan 28, 2022 146.22 151.26 144.18 150.82 1,605,686 +5.09(+3.49%)
Jan 27, 2022 150.64 151.45 143.78 145.74 1,678,577 -3.76(-2.51%)
Jan 26, 2022 151.09 152.23 148.37 149.50 1,479,373 -0.02(-0.01%)
Jan 25, 2022 150.93 151.61 148.57 149.51 2,195,991 -3.02(-1.98%)
Jan 24, 2022 149.84 152.79 147.04 152.53 1,729,050 +2.07(+1.38%)
Jan 21, 2022 151.89 152.80 150.27 150.46 1,118,501 -1.46(-0.96%)
Jan 20, 2022 151.98 154.12 151.57 151.93 1,220,634 +1.05(+0.70%)
Jan 19, 2022 152.95 153.65 150.81 150.87 991,350 -0.97(-0.64%)
Jan 18, 2022 152.62 153.52 149.83 151.84 864,907 -2.07(-1.34%)
Jan 14, 2022 153.91 0 -4.63(-2.92%)
Jan 13, 2022 162.04 162.31 157.89 158.54 880,307 -3.20(-1.98%)
Jan 12, 2022 160.07 162.29 160.01 161.74 710,586 +1.93(+1.21%)
Jan 11, 2022 159.10 159.90 155.76 159.81 893,030 +1.29(+0.81%)
Jan 10, 2022 161.08 161.24 156.46 158.52 1,048,058 -2.86(-1.77%)
Jan 07, 2022 162.38 162.68 159.80 161.38 999,327 -0.70(-0.43%)
Jan 06, 2022 160.88 162.48 159.60 162.09 741,549 +1.75(+1.09%)
Jan 05, 2022 163.96 164.91 160.14 160.34 922,823 -3.06(-1.88%)
Jan 04, 2022 162.98 164.16 161.72 163.40 947,860 +0.70(+0.43%)
Jan 03, 2022 165.22 165.90 161.61 162.70 718,907 -2.89(-1.74%)
Dec 31, 2021 164.65 166.55 164.24 165.59 344,453 +0.89(+0.54%)
Dec 30, 2021 166.38 167.09 164.53 164.70 335,238 -1.02(-0.62%)
Dec 29, 2021 165.65 166.53 165.06 165.72 368,838 +0.48(+0.29%)
Dec 28, 2021 166.33 167.09 165.00 165.25 454,157 -1.09(-0.66%)
Dec 27, 2021 163.00 166.57 162.83 166.34 495,010 +3.89(+2.40%)
Dec 23, 2021 162.01 163.53 161.66 162.45 523,542 +1.20(+0.74%)
Dec 22, 2021 159.86 161.51 159.28 161.25 960,909 +1.22(+0.76%)
Dec 21, 2021 161.19 161.78 158.16 160.03 1,127,188 -0.28(-0.18%)
Dec 20, 2021 158.99 160.70 157.25 160.31 1,167,241 -0.14(-0.09%)
Dec 17, 2021 161.68 162.28 159.60 160.45 1,846,623 -1.61(-0.99%)
Dec 16, 2021 163.47 164.55 161.02 162.06 1,224,726 -1.52(-0.93%)
Dec 15, 2021 162.43 163.85 159.45 163.58 1,344,269 +0.97(+0.59%)
Dec 14, 2021 164.49 164.49 158.84 162.61 1,347,020 -2.14(-1.30%)
Dec 13, 2021 165.36 165.91 163.75 164.75 980,737 -0.77(-0.47%)
Dec 10, 2021 164.79 165.64 163.64 165.52 929,224 +1.87(+1.14%)
Dec 09, 2021 164.67 165.28 163.47 163.65 732,804 -1.52(-0.92%)
Dec 08, 2021 166.03 166.64 163.64 165.17 859,040 -0.43(-0.26%)
Dec 07, 2021 164.69 167.06 164.26 165.60 924,042 +2.18(+1.33%)
Dec 06, 2021 162.71 165.32 162.26 163.42 1,090,557 +1.92(+1.19%)
Dec 03, 2021 163.08 163.55 159.69 161.50 741,390 -1.01(-0.62%)
Dec 02, 2021 159.00 163.18 157.97 162.51 1,013,705 +4.56(+2.89%)
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.