NYSE - Nasdaq Real Time Price • USD
The Allstate Corporation (ALL)
At close: 3:59 PM EDT
After hours: 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 174.85 | 174.85 | 171.33 | 172.30 | 172.30 | 1,454,811 |
Apr 23, 2024 | 176.15 | 176.93 | 174.67 | 175.28 | 175.28 | 1,410,800 |
Apr 22, 2024 | 173.16 | 176.12 | 172.41 | 175.41 | 175.41 | 1,698,300 |
Apr 19, 2024 | 170.01 | 173.85 | 169.77 | 172.96 | 172.96 | 2,367,900 |
Apr 18, 2024 | 165.10 | 169.53 | 164.68 | 169.11 | 169.11 | 2,068,300 |
Apr 17, 2024 | 162.27 | 164.01 | 161.06 | 162.92 | 162.92 | 1,581,500 |
Apr 16, 2024 | 166.41 | 166.72 | 164.08 | 164.21 | 164.21 | 974,800 |
Apr 15, 2024 | 168.78 | 168.86 | 165.47 | 165.76 | 165.76 | 1,127,000 |
Apr 12, 2024 | 166.00 | 168.99 | 165.87 | 166.81 | 166.81 | 1,711,200 |
Apr 11, 2024 | 168.88 | 168.88 | 165.53 | 165.61 | 165.61 | 1,270,300 |
Apr 10, 2024 | 167.72 | 170.00 | 167.08 | 169.75 | 169.75 | 1,288,100 |
Apr 9, 2024 | 172.44 | 172.92 | 166.93 | 168.33 | 168.33 | 1,218,600 |
Apr 8, 2024 | 173.31 | 173.59 | 172.00 | 172.36 | 172.36 | 1,004,400 |
Apr 5, 2024 | 171.93 | 173.46 | 171.25 | 172.82 | 172.82 | 999,000 |
Apr 4, 2024 | 174.05 | 174.57 | 170.39 | 171.23 | 171.23 | 1,242,300 |
Apr 3, 2024 | 172.64 | 173.80 | 172.30 | 173.42 | 173.42 | 930,300 |
Apr 2, 2024 | 173.01 | 173.77 | 171.93 | 172.54 | 172.54 | 1,503,100 |
Apr 1, 2024 | 173.08 | 173.50 | 171.29 | 172.57 | 172.57 | 1,397,800 |
Mar 28, 2024 | 172.03 | 173.47 | 171.10 | 173.01 | 173.01 | 1,735,800 |
Mar 27, 2024 | 171.08 | 171.60 | 168.45 | 169.84 | 169.84 | 1,469,600 |
Mar 26, 2024 | 169.37 | 171.61 | 169.13 | 170.81 | 170.81 | 1,704,600 |
Mar 25, 2024 | 166.52 | 169.66 | 166.22 | 168.97 | 168.97 | 2,459,700 |
Mar 22, 2024 | 163.00 | 165.57 | 162.50 | 165.25 | 165.25 | 1,572,500 |
Mar 21, 2024 | 160.11 | 162.73 | 159.71 | 162.17 | 162.17 | 1,954,600 |
Mar 20, 2024 | 162.11 | 162.86 | 160.52 | 161.17 | 161.17 | 1,548,400 |
Mar 19, 2024 | 164.10 | 164.30 | 161.27 | 162.36 | 162.36 | 1,994,900 |
Mar 18, 2024 | 161.33 | 163.33 | 160.83 | 163.01 | 163.01 | 1,525,800 |
Mar 15, 2024 | 157.86 | 162.71 | 157.46 | 162.20 | 162.20 | 9,247,300 |
Mar 14, 2024 | 159.76 | 160.56 | 158.12 | 159.38 | 159.38 | 1,596,700 |
Mar 13, 2024 | 160.12 | 160.49 | 158.54 | 160.08 | 160.08 | 1,457,600 |
Mar 12, 2024 | 160.00 | 160.70 | 158.02 | 159.60 | 159.60 | 1,798,600 |
Mar 11, 2024 | 156.57 | 159.98 | 156.45 | 159.94 | 159.94 | 1,582,100 |
Mar 8, 2024 | 156.17 | 157.43 | 155.59 | 156.92 | 156.92 | 1,145,300 |
Mar 7, 2024 | 156.98 | 157.10 | 155.40 | 156.64 | 156.64 | 1,316,700 |
Mar 6, 2024 | 156.41 | 157.21 | 154.76 | 157.04 | 157.04 | 1,804,100 |
Mar 5, 2024 | 156.43 | 157.92 | 155.99 | 156.77 | 156.77 | 1,356,500 |
Mar 4, 2024 | 154.32 | 156.45 | 153.87 | 156.38 | 156.38 | 1,661,800 |
Mar 1, 2024 | 0.92 Dividend | |||||
Mar 1, 2024 | 158.46 | 158.80 | 154.62 | 155.15 | 155.15 | 2,931,100 |
Feb 29, 2024 | 160.89 | 160.89 | 158.30 | 159.52 | 158.60 | 2,637,200 |
Feb 28, 2024 | 159.56 | 160.96 | 159.56 | 160.59 | 159.66 | 1,083,500 |
Feb 27, 2024 | 159.44 | 160.17 | 158.26 | 159.54 | 158.62 | 1,270,600 |
Feb 26, 2024 | 159.43 | 160.69 | 158.81 | 159.80 | 158.88 | 1,311,900 |
Feb 23, 2024 | 160.16 | 161.20 | 158.87 | 159.13 | 158.21 | 1,636,300 |
Feb 22, 2024 | 159.17 | 160.99 | 156.45 | 160.19 | 159.27 | 1,851,600 |
Feb 21, 2024 | 160.30 | 161.11 | 158.18 | 159.17 | 158.25 | 1,977,700 |
Feb 20, 2024 | 161.50 | 162.95 | 159.63 | 159.72 | 158.80 | 1,740,600 |
Feb 16, 2024 | 162.00 | 164.43 | 161.50 | 161.78 | 160.85 | 1,777,700 |
Feb 15, 2024 | 162.23 | 162.61 | 160.14 | 161.89 | 160.96 | 1,757,300 |
Feb 14, 2024 | 159.17 | 161.76 | 157.95 | 161.39 | 160.46 | 1,467,600 |
Feb 13, 2024 | 160.83 | 160.83 | 157.13 | 158.58 | 157.67 | 1,383,300 |
Feb 12, 2024 | 160.79 | 160.99 | 158.91 | 159.32 | 158.40 | 1,196,300 |
Feb 9, 2024 | 160.35 | 160.59 | 158.53 | 160.03 | 159.11 | 1,563,900 |
Feb 8, 2024 | 163.00 | 168.05 | 159.95 | 161.75 | 160.82 | 3,791,900 |
Feb 7, 2024 | 157.70 | 159.33 | 157.54 | 158.60 | 157.69 | 1,871,300 |
Feb 6, 2024 | 156.45 | 157.85 | 156.02 | 157.35 | 156.44 | 965,300 |
Feb 5, 2024 | 156.46 | 157.44 | 155.69 | 156.83 | 155.93 | 1,331,400 |
Feb 2, 2024 | 156.99 | 158.20 | 156.62 | 157.37 | 156.46 | 1,088,300 |
Feb 1, 2024 | 154.34 | 156.53 | 153.42 | 156.19 | 155.29 | 1,005,100 |
Jan 31, 2024 | 156.85 | 157.29 | 154.99 | 155.25 | 154.35 | 1,349,800 |
Jan 30, 2024 | 155.96 | 156.85 | 154.97 | 156.49 | 155.59 | 1,135,500 |
Jan 29, 2024 | 157.28 | 158.12 | 155.73 | 156.06 | 155.16 | 1,277,000 |
Jan 26, 2024 | 158.88 | 159.02 | 157.89 | 158.37 | 157.46 | 1,034,900 |
Jan 25, 2024 | 158.39 | 159.36 | 156.93 | 159.06 | 158.14 | 1,253,300 |
Jan 24, 2024 | 155.63 | 159.60 | 155.57 | 157.42 | 156.51 | 2,374,600 |
Jan 23, 2024 | 155.39 | 156.79 | 153.84 | 154.11 | 153.22 | 1,140,700 |
Jan 22, 2024 | 155.43 | 156.32 | 155.17 | 155.39 | 154.49 | 940,600 |
Jan 19, 2024 | 155.00 | 156.52 | 154.13 | 154.88 | 153.99 | 1,989,700 |
Jan 18, 2024 | 151.78 | 153.30 | 150.17 | 152.92 | 152.04 | 1,573,700 |
Jan 17, 2024 | 151.56 | 153.88 | 150.97 | 152.55 | 151.67 | 1,615,300 |
Jan 16, 2024 | 151.43 | 152.40 | 150.44 | 151.50 | 150.63 | 1,187,500 |
Jan 12, 2024 | 151.00 | 151.20 | 148.86 | 151.03 | 150.16 | 1,115,400 |
Jan 11, 2024 | 149.86 | 150.60 | 148.23 | 150.37 | 149.50 | 1,532,400 |
Jan 10, 2024 | 151.05 | 152.00 | 149.91 | 150.31 | 149.44 | 1,335,100 |
Jan 9, 2024 | 150.25 | 151.36 | 148.66 | 150.98 | 150.11 | 1,599,700 |
Jan 8, 2024 | 149.94 | 150.79 | 148.58 | 149.38 | 148.52 | 2,398,600 |
Jan 5, 2024 | 149.34 | 150.22 | 147.60 | 149.98 | 149.12 | 1,551,200 |
Jan 4, 2024 | 147.08 | 151.46 | 147.08 | 148.50 | 147.64 | 3,176,500 |
Jan 3, 2024 | 144.08 | 145.45 | 143.80 | 145.00 | 144.16 | 1,701,200 |
Jan 2, 2024 | 140.33 | 143.91 | 140.33 | 143.81 | 142.98 | 2,263,600 |
Dec 29, 2023 | 139.83 | 140.39 | 139.41 | 139.98 | 139.17 | 723,400 |
Dec 28, 2023 | 138.07 | 139.87 | 138.07 | 139.82 | 139.01 | 900,500 |
Dec 27, 2023 | 137.60 | 138.42 | 137.43 | 138.39 | 137.59 | 714,400 |
Dec 26, 2023 | 137.40 | 138.69 | 137.07 | 138.08 | 137.28 | 704,800 |
Dec 22, 2023 | 135.85 | 137.68 | 135.29 | 137.40 | 136.61 | 1,227,300 |
Dec 21, 2023 | 135.70 | 135.92 | 134.17 | 135.40 | 134.62 | 1,511,800 |
Dec 20, 2023 | 137.48 | 137.87 | 135.55 | 135.62 | 134.84 | 1,508,700 |
Dec 19, 2023 | 138.75 | 138.87 | 137.68 | 138.25 | 137.45 | 1,738,300 |
Dec 18, 2023 | 139.10 | 139.64 | 137.70 | 138.75 | 137.95 | 1,612,600 |
Dec 15, 2023 | 138.11 | 141.95 | 138.00 | 139.06 | 138.26 | 3,198,700 |
Dec 14, 2023 | 143.95 | 144.09 | 139.02 | 139.24 | 138.44 | 2,535,500 |
Dec 13, 2023 | 143.74 | 144.56 | 143.06 | 144.35 | 143.52 | 1,397,500 |
Dec 12, 2023 | 143.00 | 144.52 | 142.08 | 144.36 | 143.53 | 1,809,500 |
Dec 11, 2023 | 140.99 | 144.99 | 140.00 | 143.07 | 142.24 | 2,447,900 |
Dec 8, 2023 | 139.78 | 139.98 | 138.56 | 139.32 | 138.52 | 806,300 |
Dec 7, 2023 | 138.82 | 139.90 | 138.02 | 139.02 | 138.22 | 1,685,800 |
Dec 6, 2023 | 138.82 | 139.98 | 138.19 | 138.49 | 137.69 | 1,008,100 |
Dec 5, 2023 | 138.70 | 139.68 | 137.48 | 138.68 | 137.88 | 1,504,400 |
Dec 4, 2023 | 136.89 | 139.71 | 136.57 | 138.64 | 137.84 | 1,320,600 |
Dec 1, 2023 | 136.94 | 138.00 | 136.53 | 137.68 | 136.89 | 1,033,500 |
Nov 30, 2023 | 134.97 | 137.99 | 134.97 | 137.87 | 137.07 | 2,574,300 |
Nov 29, 2023 | 0.89 Dividend | |||||
Nov 29, 2023 | 135.46 | 136.35 | 134.60 | 135.49 | 134.71 | 1,041,400 |
Nov 28, 2023 | 137.38 | 137.40 | 135.92 | 136.43 | 134.76 | 754,300 |
Nov 27, 2023 | 136.45 | 137.82 | 136.28 | 137.47 | 135.79 | 1,167,700 |
Nov 24, 2023 | 136.20 | 136.97 | 135.86 | 136.61 | 134.94 | 443,200 |
Nov 22, 2023 | 135.38 | 136.62 | 134.77 | 136.09 | 134.42 | 1,034,300 |
Nov 21, 2023 | 135.01 | 135.73 | 134.39 | 134.96 | 133.31 | 1,119,900 |
Nov 20, 2023 | 133.21 | 134.88 | 132.74 | 134.64 | 132.99 | 1,205,600 |
Nov 17, 2023 | 135.00 | 135.68 | 133.30 | 134.19 | 132.55 | 1,125,500 |
Nov 16, 2023 | 131.99 | 135.30 | 131.65 | 134.75 | 133.10 | 2,361,000 |
Nov 15, 2023 | 131.56 | 132.84 | 130.77 | 131.57 | 129.96 | 1,279,400 |
Nov 14, 2023 | 129.92 | 132.31 | 129.18 | 131.65 | 130.04 | 1,091,300 |
Nov 13, 2023 | 130.67 | 131.12 | 129.17 | 129.85 | 128.26 | 1,133,100 |
Nov 10, 2023 | 129.51 | 130.43 | 128.33 | 130.32 | 128.72 | 818,100 |
Nov 9, 2023 | 129.46 | 129.85 | 128.62 | 128.99 | 127.41 | 1,133,600 |
Nov 8, 2023 | 129.42 | 129.78 | 127.93 | 129.28 | 127.70 | 795,700 |
Nov 7, 2023 | 130.52 | 130.62 | 128.92 | 129.66 | 128.07 | 1,353,100 |
Nov 6, 2023 | 131.80 | 132.30 | 129.47 | 130.52 | 128.92 | 1,266,100 |
Nov 3, 2023 | 132.17 | 133.32 | 131.42 | 131.73 | 130.12 | 2,006,600 |
Nov 2, 2023 | 135.24 | 137.99 | 129.48 | 131.36 | 129.75 | 3,689,200 |
Nov 1, 2023 | 129.00 | 130.48 | 127.59 | 129.75 | 128.16 | 2,992,500 |
Oct 31, 2023 | 125.63 | 128.64 | 125.63 | 128.13 | 126.56 | 2,475,000 |
Oct 30, 2023 | 124.05 | 125.57 | 123.42 | 125.47 | 123.93 | 1,767,700 |
Oct 27, 2023 | 124.62 | 124.81 | 122.53 | 123.30 | 121.79 | 2,431,500 |
Oct 26, 2023 | 125.59 | 126.56 | 124.88 | 125.62 | 124.08 | 1,828,000 |
Oct 25, 2023 | 124.99 | 126.95 | 124.52 | 125.19 | 123.66 | 2,001,700 |
Oct 24, 2023 | 123.43 | 124.52 | 122.47 | 124.29 | 122.77 | 2,456,200 |
Oct 23, 2023 | 122.53 | 123.30 | 121.70 | 121.83 | 120.34 | 1,004,900 |
Oct 20, 2023 | 125.06 | 125.78 | 123.15 | 123.19 | 121.68 | 1,511,600 |
Oct 19, 2023 | 126.91 | 129.10 | 124.44 | 124.74 | 123.21 | 1,863,300 |
Oct 18, 2023 | 128.13 | 128.92 | 126.99 | 127.41 | 125.85 | 1,647,500 |
Oct 17, 2023 | 125.15 | 129.25 | 125.14 | 127.92 | 126.35 | 3,391,500 |
Oct 16, 2023 | 121.00 | 127.87 | 119.61 | 124.92 | 123.39 | 3,982,700 |
Oct 13, 2023 | 115.64 | 120.89 | 115.64 | 120.32 | 118.85 | 2,897,400 |
Oct 12, 2023 | 115.28 | 115.29 | 113.04 | 113.98 | 112.58 | 1,125,200 |
Oct 11, 2023 | 114.76 | 115.65 | 114.02 | 114.77 | 113.36 | 941,200 |
Oct 10, 2023 | 114.44 | 115.46 | 113.94 | 114.72 | 113.31 | 1,247,900 |
Oct 9, 2023 | 112.75 | 114.40 | 112.42 | 114.17 | 112.77 | 831,800 |
Oct 6, 2023 | 112.18 | 113.97 | 111.84 | 113.15 | 111.76 | 1,186,100 |
Oct 5, 2023 | 111.42 | 112.83 | 110.74 | 112.37 | 110.99 | 1,014,700 |
Oct 4, 2023 | 110.12 | 111.63 | 109.01 | 111.45 | 110.08 | 1,009,800 |
Oct 3, 2023 | 110.29 | 111.28 | 109.33 | 109.91 | 108.56 | 1,192,800 |
Oct 2, 2023 | 110.93 | 111.48 | 110.03 | 110.91 | 109.55 | 1,338,000 |
Sep 29, 2023 | 112.41 | 112.69 | 111.25 | 111.41 | 110.04 | 1,206,900 |
Sep 28, 2023 | 113.16 | 113.62 | 112.34 | 112.49 | 111.11 | 910,000 |
Sep 27, 2023 | 112.75 | 113.45 | 111.42 | 113.02 | 111.64 | 1,262,800 |
Sep 26, 2023 | 114.83 | 115.36 | 112.73 | 113.27 | 111.88 | 1,247,100 |
Sep 25, 2023 | 113.71 | 116.12 | 113.03 | 115.24 | 113.83 | 1,983,400 |
Sep 22, 2023 | 114.40 | 114.87 | 113.52 | 114.09 | 112.69 | 1,741,100 |
Sep 21, 2023 | 114.07 | 115.06 | 112.51 | 113.85 | 112.45 | 1,935,400 |
Sep 20, 2023 | 113.97 | 115.79 | 113.39 | 114.15 | 112.75 | 2,142,200 |
Sep 19, 2023 | 111.51 | 114.45 | 111.12 | 113.38 | 111.99 | 2,654,500 |
Sep 18, 2023 | 109.24 | 111.35 | 108.16 | 111.04 | 109.68 | 2,140,500 |
Sep 15, 2023 | 109.96 | 110.04 | 108.66 | 108.78 | 107.45 | 2,899,700 |
Sep 14, 2023 | 109.77 | 111.03 | 109.05 | 110.55 | 109.20 | 2,585,300 |
Sep 13, 2023 | 110.00 | 110.49 | 108.12 | 108.90 | 107.57 | 2,446,800 |
Sep 12, 2023 | 108.06 | 109.93 | 107.85 | 109.49 | 108.15 | 1,305,400 |
Sep 11, 2023 | 107.04 | 108.47 | 106.74 | 107.78 | 106.46 | 1,386,700 |
Sep 8, 2023 | 107.65 | 107.75 | 105.85 | 106.20 | 104.90 | 1,707,500 |
Sep 7, 2023 | 108.06 | 109.06 | 107.50 | 107.73 | 106.41 | 1,493,800 |
Sep 6, 2023 | 107.32 | 108.93 | 106.88 | 107.93 | 106.61 | 1,360,300 |
Sep 5, 2023 | 110.34 | 110.56 | 107.15 | 107.22 | 105.91 | 1,444,800 |
Sep 1, 2023 | 108.59 | 110.91 | 108.15 | 110.56 | 109.21 | 1,330,000 |
Aug 31, 2023 | 109.74 | 109.74 | 107.68 | 107.81 | 106.49 | 2,218,900 |
Aug 30, 2023 | 0.89 Dividend | |||||
Aug 30, 2023 | 105.57 | 109.46 | 105.57 | 109.26 | 107.92 | 1,855,900 |
Aug 29, 2023 | 105.82 | 106.95 | 105.01 | 106.56 | 104.38 | 1,178,000 |
Aug 28, 2023 | 105.53 | 106.28 | 104.70 | 105.42 | 103.26 | 1,027,800 |
Aug 25, 2023 | 105.38 | 106.75 | 104.84 | 105.14 | 102.98 | 1,217,300 |
Aug 24, 2023 | 105.33 | 107.18 | 105.09 | 105.34 | 103.18 | 1,104,600 |
Aug 23, 2023 | 105.13 | 106.47 | 105.13 | 105.62 | 103.45 | 897,100 |
Aug 22, 2023 | 105.06 | 106.19 | 104.57 | 105.12 | 102.96 | 1,001,800 |
Aug 21, 2023 | 106.05 | 106.56 | 104.29 | 105.29 | 103.13 | 1,547,900 |
Aug 18, 2023 | 107.24 | 108.33 | 106.07 | 106.19 | 104.01 | 1,464,000 |
Aug 17, 2023 | 110.58 | 111.52 | 107.71 | 107.91 | 105.70 | 1,724,500 |
Aug 16, 2023 | 107.00 | 110.66 | 106.46 | 109.74 | 107.49 | 2,269,100 |
Aug 15, 2023 | 105.19 | 106.15 | 104.65 | 105.07 | 102.92 | 1,474,100 |
Aug 14, 2023 | 108.99 | 109.42 | 106.30 | 106.90 | 104.71 | 1,524,200 |
Aug 11, 2023 | 110.73 | 111.12 | 108.70 | 109.04 | 106.80 | 1,365,500 |
Aug 10, 2023 | 110.39 | 112.36 | 110.39 | 110.69 | 108.42 | 1,002,000 |
Aug 9, 2023 | 110.27 | 111.59 | 109.51 | 109.60 | 107.35 | 1,053,600 |
Aug 8, 2023 | 109.44 | 111.09 | 108.53 | 110.44 | 108.18 | 1,432,900 |
Aug 7, 2023 | 110.47 | 111.98 | 110.00 | 110.74 | 108.47 | 905,700 |
Aug 4, 2023 | 111.32 | 111.33 | 109.50 | 109.87 | 107.62 | 1,518,200 |
Aug 3, 2023 | 105.95 | 111.92 | 105.85 | 111.36 | 109.08 | 2,727,100 |
Aug 2, 2023 | 111.74 | 112.23 | 105.40 | 106.51 | 104.33 | 2,844,000 |
Aug 1, 2023 | 112.44 | 113.36 | 111.54 | 113.03 | 110.71 | 1,459,700 |
Jul 31, 2023 | 112.66 | 113.82 | 112.06 | 112.68 | 110.37 | 890,400 |
Jul 28, 2023 | 113.85 | 114.09 | 111.78 | 112.46 | 110.15 | 1,165,500 |
Jul 27, 2023 | 113.21 | 113.21 | 112.01 | 112.78 | 110.47 | 1,088,300 |
Jul 26, 2023 | 111.36 | 113.44 | 110.46 | 112.96 | 110.64 | 1,282,400 |
Jul 25, 2023 | 111.75 | 112.62 | 110.17 | 110.47 | 108.21 | 1,064,800 |
Jul 24, 2023 | 111.14 | 113.03 | 111.03 | 112.11 | 109.81 | 1,138,000 |
Jul 21, 2023 | 112.02 | 112.34 | 110.24 | 110.82 | 108.55 | 1,467,900 |
Jul 20, 2023 | 106.85 | 112.10 | 106.40 | 111.98 | 109.68 | 3,263,200 |
Jul 19, 2023 | 103.69 | 106.04 | 103.56 | 105.79 | 103.62 | 2,726,700 |
Jul 18, 2023 | 102.10 | 104.52 | 102.10 | 103.42 | 101.30 | 1,742,600 |
Jul 17, 2023 | 101.30 | 102.56 | 100.57 | 102.41 | 100.31 | 1,950,900 |
Jul 14, 2023 | 104.85 | 104.85 | 100.97 | 101.18 | 99.11 | 3,465,000 |
Jul 13, 2023 | 104.05 | 106.80 | 103.91 | 104.83 | 102.68 | 3,209,400 |
Jul 12, 2023 | 109.68 | 110.09 | 106.75 | 107.60 | 105.39 | 1,745,600 |
Jul 11, 2023 | 106.78 | 109.16 | 106.69 | 109.07 | 106.83 | 2,003,300 |
Jul 10, 2023 | 107.83 | 108.70 | 106.44 | 106.75 | 104.56 | 1,541,000 |
Jul 7, 2023 | 107.97 | 109.40 | 107.97 | 108.27 | 106.05 | 1,847,600 |
Jul 6, 2023 | 109.57 | 109.76 | 108.14 | 108.76 | 106.53 | 2,118,100 |
Jul 5, 2023 | 109.64 | 110.07 | 108.13 | 110.04 | 107.78 | 2,430,800 |
Jul 3, 2023 | 108.97 | 111.74 | 108.88 | 110.51 | 108.24 | 952,100 |
Jun 30, 2023 | 109.62 | 109.81 | 108.72 | 109.04 | 106.80 | 1,825,900 |
Jun 29, 2023 | 109.07 | 109.43 | 108.62 | 109.09 | 106.85 | 1,416,900 |
Jun 28, 2023 | 108.39 | 108.91 | 107.40 | 108.86 | 106.63 | 2,185,100 |
Jun 27, 2023 | 109.10 | 109.67 | 108.34 | 108.64 | 106.41 | 990,100 |
Jun 26, 2023 | 107.65 | 109.00 | 107.35 | 108.96 | 106.73 | 1,693,300 |
Jun 23, 2023 | 107.50 | 107.75 | 106.59 | 107.53 | 105.33 | 3,587,800 |
Jun 22, 2023 | 108.21 | 108.21 | 106.81 | 108.00 | 105.79 | 1,801,100 |
Jun 21, 2023 | 108.20 | 108.59 | 105.54 | 107.73 | 105.52 | 4,040,100 |
Jun 20, 2023 | 109.86 | 110.22 | 108.08 | 108.61 | 106.38 | 3,393,800 |
Jun 16, 2023 | 111.00 | 111.65 | 109.96 | 111.17 | 108.89 | 3,778,800 |
Jun 15, 2023 | 110.53 | 111.89 | 109.57 | 110.54 | 108.27 | 3,260,100 |
Jun 14, 2023 | 113.50 | 113.79 | 111.31 | 111.40 | 109.12 | 2,878,600 |
Jun 13, 2023 | 112.41 | 114.97 | 112.41 | 113.45 | 111.12 | 1,308,900 |
Jun 12, 2023 | 111.87 | 113.19 | 111.66 | 112.35 | 110.05 | 1,119,100 |
Jun 9, 2023 | 111.21 | 112.95 | 110.50 | 111.96 | 109.66 | 1,602,900 |
Jun 8, 2023 | 112.12 | 112.21 | 110.63 | 111.91 | 109.62 | 1,213,500 |
Jun 7, 2023 | 110.28 | 112.61 | 109.66 | 112.22 | 109.92 | 1,337,800 |
Jun 6, 2023 | 109.51 | 110.62 | 109.43 | 109.99 | 107.73 | 1,693,300 |
Jun 5, 2023 | 110.57 | 111.22 | 109.26 | 109.48 | 107.24 | 1,307,300 |
Jun 2, 2023 | 109.94 | 110.85 | 109.30 | 110.08 | 107.82 | 1,119,200 |
Jun 1, 2023 | 0.89 Dividend | |||||
Jun 1, 2023 | 108.20 | 109.95 | 106.32 | 109.20 | 106.96 | 1,618,900 |
May 31, 2023 | 110.28 | 110.80 | 108.32 | 108.45 | 105.35 | 3,870,900 |
May 30, 2023 | 109.14 | 110.78 | 108.53 | 110.66 | 107.50 | 1,607,900 |
May 26, 2023 | 110.80 | 111.16 | 108.63 | 109.53 | 106.40 | 1,697,200 |
May 25, 2023 | 112.56 | 113.57 | 110.70 | 111.04 | 107.87 | 2,013,600 |
May 24, 2023 | 115.48 | 116.11 | 113.34 | 113.40 | 110.16 | 1,730,500 |
May 23, 2023 | 118.17 | 118.61 | 115.87 | 116.26 | 112.94 | 1,848,200 |
May 22, 2023 | 117.50 | 118.58 | 117.30 | 118.09 | 114.72 | 1,579,200 |
May 19, 2023 | 119.83 | 119.99 | 117.75 | 117.78 | 114.42 | 2,027,600 |
May 18, 2023 | 118.58 | 119.07 | 117.48 | 118.89 | 115.50 | 1,512,400 |
May 17, 2023 | 117.00 | 119.47 | 116.72 | 119.00 | 115.60 | 1,719,100 |
May 16, 2023 | 118.02 | 118.09 | 116.43 | 116.81 | 113.48 | 1,196,700 |
May 15, 2023 | 118.54 | 118.59 | 117.20 | 117.93 | 114.56 | 2,144,500 |
May 12, 2023 | 119.14 | 119.64 | 117.71 | 118.26 | 114.88 | 1,689,700 |
May 11, 2023 | 117.01 | 118.50 | 116.43 | 118.33 | 114.95 | 1,730,900 |
May 10, 2023 | 118.56 | 119.44 | 116.48 | 117.67 | 114.31 | 1,642,800 |
May 9, 2023 | 115.54 | 118.58 | 115.46 | 118.42 | 115.04 | 1,945,200 |
May 8, 2023 | 115.92 | 116.85 | 115.11 | 116.12 | 112.81 | 1,323,900 |
May 5, 2023 | 115.46 | 117.99 | 115.46 | 115.73 | 112.43 | 2,244,500 |
May 4, 2023 | 109.97 | 114.72 | 109.50 | 114.02 | 110.77 | 3,413,800 |
May 3, 2023 | 112.99 | 112.99 | 111.02 | 111.50 | 108.32 | 2,979,700 |
May 2, 2023 | 115.13 | 115.33 | 110.56 | 112.39 | 109.18 | 2,224,300 |
May 1, 2023 | 115.55 | 117.25 | 115.39 | 115.86 | 112.55 | 1,188,800 |
Apr 28, 2023 | 115.77 | 116.67 | 115.36 | 115.76 | 112.46 | 2,228,700 |
Apr 27, 2023 | 113.86 | 115.71 | 113.62 | 115.25 | 111.96 | 1,155,500 |
Apr 26, 2023 | 114.13 | 115.61 | 113.44 | 114.06 | 110.80 | 1,141,000 |
Apr 25, 2023 | 115.20 | 116.12 | 114.32 | 114.91 | 111.63 | 963,300 |
Related Tickers
PGR The Progressive Corporation
212.20
-0.85%
CB Chubb Limited
242.97
-2.77%
TRV The Travelers Companies, Inc.
213.46
-0.40%
HIG The Hartford Financial Services Group, Inc.
99.87
-0.16%
KNSL Kinsale Capital Group, Inc.
458.59
-1.24%
WRB W. R. Berkley Corporation
77.88
-1.52%
CINF Cincinnati Financial Corporation
119.92
-0.75%
L Loews Corporation
76.81
+0.12%
MCY Mercury General Corporation
55.23
-2.70%
ROOT Root, Inc.
60.02
+1.44%