NYSE - Nasdaq Real Time Price • USD
Brown & Brown, Inc. (BRO)
As of 11:03 AM EDT. Market Open.
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 26, 2024 | 81.76 | 82.07 | 81.17 | 81.59 | 81.59 | 341,425 |
Apr 25, 2024 | 82.17 | 82.65 | 81.50 | 82.28 | 82.28 | 1,608,800 |
Apr 24, 2024 | 82.75 | 82.88 | 81.69 | 82.13 | 82.13 | 1,520,900 |
Apr 23, 2024 | 82.61 | 83.50 | 81.49 | 82.93 | 82.93 | 1,902,800 |
Apr 22, 2024 | 83.00 | 83.21 | 82.34 | 82.50 | 82.50 | 1,546,400 |
Apr 19, 2024 | 81.33 | 82.19 | 81.15 | 82.17 | 82.17 | 1,405,900 |
Apr 18, 2024 | 81.48 | 81.86 | 80.89 | 81.13 | 81.13 | 1,338,800 |
Apr 17, 2024 | 81.15 | 81.35 | 80.33 | 80.62 | 80.62 | 1,016,300 |
Apr 16, 2024 | 81.43 | 81.70 | 80.90 | 80.92 | 80.92 | 1,111,100 |
Apr 15, 2024 | 83.09 | 83.13 | 81.01 | 81.03 | 81.03 | 1,661,800 |
Apr 12, 2024 | 81.93 | 83.05 | 81.59 | 81.90 | 81.90 | 1,327,700 |
Apr 11, 2024 | 83.04 | 83.30 | 82.28 | 82.65 | 82.65 | 1,138,700 |
Apr 10, 2024 | 83.99 | 84.30 | 83.43 | 83.60 | 83.60 | 1,228,100 |
Apr 9, 2024 | 85.53 | 85.76 | 83.71 | 84.56 | 84.56 | 1,191,400 |
Apr 8, 2024 | 85.31 | 86.04 | 84.92 | 85.51 | 85.51 | 1,512,900 |
Apr 5, 2024 | 84.14 | 85.57 | 83.97 | 85.15 | 85.15 | 1,216,600 |
Apr 4, 2024 | 85.91 | 86.07 | 83.77 | 83.94 | 83.94 | 1,456,100 |
Apr 3, 2024 | 85.35 | 86.10 | 85.35 | 85.49 | 85.49 | 1,256,800 |
Apr 2, 2024 | 86.44 | 86.98 | 85.34 | 85.51 | 85.51 | 1,212,100 |
Apr 1, 2024 | 87.31 | 87.31 | 86.30 | 86.32 | 86.32 | 952,000 |
Mar 28, 2024 | 87.52 | 87.99 | 87.19 | 87.54 | 87.54 | 1,072,300 |
Mar 27, 2024 | 86.94 | 87.42 | 86.50 | 87.26 | 87.26 | 1,113,500 |
Mar 26, 2024 | 85.70 | 86.54 | 85.58 | 86.42 | 86.42 | 1,032,400 |
Mar 25, 2024 | 85.92 | 86.19 | 85.73 | 85.90 | 85.90 | 580,200 |
Mar 22, 2024 | 86.52 | 86.66 | 85.93 | 86.00 | 86.00 | 909,800 |
Mar 21, 2024 | 86.57 | 86.95 | 85.95 | 86.04 | 86.04 | 1,174,600 |
Mar 20, 2024 | 85.90 | 87.00 | 85.54 | 86.70 | 86.70 | 1,005,700 |
Mar 19, 2024 | 85.27 | 85.64 | 84.84 | 85.48 | 85.48 | 801,600 |
Mar 18, 2024 | 84.91 | 85.49 | 84.91 | 85.01 | 85.01 | 849,500 |
Mar 15, 2024 | 83.59 | 85.15 | 83.19 | 84.94 | 84.94 | 1,872,300 |
Mar 14, 2024 | 85.50 | 85.83 | 84.51 | 84.99 | 84.99 | 1,163,300 |
Mar 13, 2024 | 85.00 | 85.77 | 84.85 | 85.51 | 85.51 | 1,102,400 |
Mar 12, 2024 | 84.85 | 86.22 | 84.80 | 85.90 | 85.90 | 925,700 |
Mar 11, 2024 | 85.51 | 85.59 | 84.68 | 84.88 | 84.88 | 1,066,400 |
Mar 8, 2024 | 85.79 | 86.03 | 84.83 | 85.19 | 85.19 | 1,150,100 |
Mar 7, 2024 | 85.36 | 86.53 | 85.09 | 85.85 | 85.85 | 1,369,700 |
Mar 6, 2024 | 84.17 | 85.21 | 84.06 | 85.11 | 85.11 | 1,056,800 |
Mar 5, 2024 | 83.50 | 84.21 | 83.26 | 84.10 | 84.10 | 978,900 |
Mar 4, 2024 | 83.30 | 84.14 | 83.20 | 83.95 | 83.95 | 750,700 |
Mar 1, 2024 | 83.98 | 84.01 | 83.15 | 83.74 | 83.74 | 883,400 |
Feb 29, 2024 | 84.84 | 84.84 | 83.78 | 84.21 | 84.21 | 1,674,200 |
Feb 28, 2024 | 84.36 | 84.87 | 84.18 | 84.78 | 84.78 | 815,300 |
Feb 27, 2024 | 83.57 | 84.22 | 83.14 | 84.11 | 84.11 | 944,200 |
Feb 26, 2024 | 84.28 | 84.73 | 84.02 | 84.05 | 84.05 | 808,400 |
Feb 23, 2024 | 84.60 | 84.60 | 83.91 | 84.24 | 84.24 | 860,100 |
Feb 22, 2024 | 83.50 | 84.23 | 83.05 | 84.12 | 84.12 | 888,600 |
Feb 21, 2024 | 82.98 | 83.04 | 82.17 | 82.84 | 82.84 | 964,100 |
Feb 20, 2024 | 82.37 | 83.17 | 81.89 | 82.70 | 82.70 | 1,515,900 |
Feb 16, 2024 | 82.96 | 83.31 | 82.35 | 82.69 | 82.69 | 2,442,100 |
Feb 15, 2024 | 82.40 | 82.90 | 82.03 | 82.73 | 82.73 | 1,462,500 |
Feb 14, 2024 | 81.05 | 82.28 | 80.95 | 82.20 | 82.20 | 1,190,400 |
Feb 13, 2024 | 81.04 | 81.52 | 80.39 | 80.95 | 80.95 | 1,143,000 |
Feb 12, 2024 | 81.00 | 81.12 | 80.47 | 80.94 | 80.94 | 1,359,100 |
Feb 9, 2024 | 79.84 | 81.01 | 79.75 | 81.00 | 81.00 | 1,243,300 |
Feb 8, 2024 | 78.89 | 80.17 | 78.70 | 79.95 | 79.95 | 1,506,700 |
Feb 7, 2024 | 78.66 | 79.42 | 78.40 | 78.93 | 78.93 | 1,007,100 |
Feb 6, 2024 | 77.49 | 78.64 | 77.47 | 78.41 | 78.41 | 1,378,800 |
Feb 5, 2024 | 77.60 | 77.85 | 77.12 | 77.59 | 77.59 | 1,041,900 |
Feb 2, 2024 | 77.86 | 78.41 | 77.65 | 77.69 | 77.69 | 1,090,500 |
Feb 1, 2024 | 0.13 Dividend | |||||
Feb 1, 2024 | 77.11 | 77.88 | 75.79 | 77.79 | 77.79 | 1,346,000 |
Jan 31, 2024 | 78.54 | 78.77 | 77.48 | 77.56 | 77.43 | 1,667,100 |
Jan 30, 2024 | 77.20 | 78.33 | 77.16 | 78.30 | 78.17 | 1,369,200 |
Jan 29, 2024 | 76.94 | 77.21 | 76.17 | 77.08 | 76.95 | 1,614,000 |
Jan 26, 2024 | 77.07 | 77.19 | 76.14 | 76.88 | 76.75 | 1,197,300 |
Jan 25, 2024 | 77.59 | 77.80 | 76.05 | 77.19 | 77.06 | 1,834,600 |
Jan 24, 2024 | 79.46 | 79.50 | 77.33 | 77.60 | 77.47 | 1,745,100 |
Jan 23, 2024 | 79.50 | 79.99 | 78.09 | 78.91 | 78.78 | 2,822,500 |
Jan 22, 2024 | 75.00 | 75.45 | 74.69 | 75.29 | 75.16 | 2,035,400 |
Jan 19, 2024 | 74.73 | 75.26 | 74.43 | 74.83 | 74.70 | 1,996,500 |
Jan 18, 2024 | 73.50 | 74.31 | 73.23 | 74.15 | 74.03 | 2,450,600 |
Jan 17, 2024 | 74.57 | 75.40 | 74.24 | 74.47 | 74.35 | 1,749,800 |
Jan 16, 2024 | 74.59 | 75.04 | 74.32 | 74.55 | 74.43 | 2,453,800 |
Jan 12, 2024 | 73.45 | 74.93 | 73.21 | 74.48 | 74.36 | 2,389,600 |
Jan 11, 2024 | 72.84 | 73.26 | 72.19 | 72.85 | 72.73 | 1,050,500 |
Jan 10, 2024 | 71.75 | 73.00 | 71.70 | 72.94 | 72.82 | 1,026,800 |
Jan 9, 2024 | 71.79 | 71.91 | 70.99 | 71.87 | 71.75 | 1,200,600 |
Jan 8, 2024 | 71.09 | 72.22 | 70.89 | 72.19 | 72.07 | 1,493,700 |
Jan 5, 2024 | 70.56 | 70.66 | 69.24 | 69.60 | 69.48 | 1,737,200 |
Jan 4, 2024 | 69.74 | 70.67 | 69.72 | 70.48 | 70.36 | 1,401,700 |
Jan 3, 2024 | 70.66 | 70.94 | 69.25 | 69.45 | 69.33 | 2,041,600 |
Jan 2, 2024 | 71.02 | 71.53 | 70.58 | 70.75 | 70.63 | 1,231,500 |
Dec 29, 2023 | 70.89 | 71.19 | 70.51 | 71.11 | 70.99 | 1,043,100 |
Dec 28, 2023 | 70.92 | 71.22 | 70.68 | 70.92 | 70.80 | 712,600 |
Dec 27, 2023 | 70.16 | 70.73 | 69.83 | 70.60 | 70.48 | 854,400 |
Dec 26, 2023 | 70.20 | 70.40 | 69.89 | 70.36 | 70.24 | 876,600 |
Dec 22, 2023 | 70.62 | 70.91 | 69.91 | 70.48 | 70.36 | 824,100 |
Dec 21, 2023 | 69.44 | 70.55 | 69.19 | 70.41 | 70.29 | 1,235,000 |
Dec 20, 2023 | 70.73 | 71.27 | 69.64 | 69.67 | 69.55 | 1,168,700 |
Dec 19, 2023 | 71.05 | 71.75 | 70.68 | 70.93 | 70.81 | 1,627,000 |
Dec 18, 2023 | 70.07 | 71.39 | 69.80 | 71.03 | 70.91 | 1,906,600 |
Dec 15, 2023 | 70.12 | 70.51 | 69.13 | 69.47 | 69.35 | 3,319,100 |
Dec 14, 2023 | 75.31 | 75.31 | 71.19 | 71.96 | 71.84 | 2,904,500 |
Dec 13, 2023 | 75.96 | 76.25 | 75.56 | 75.77 | 75.64 | 972,200 |
Dec 12, 2023 | 74.95 | 75.77 | 74.62 | 75.75 | 75.62 | 1,176,100 |
Dec 11, 2023 | 74.44 | 75.36 | 74.20 | 74.99 | 74.86 | 1,259,000 |
Dec 8, 2023 | 74.00 | 74.30 | 73.60 | 74.15 | 74.03 | 821,400 |
Dec 7, 2023 | 74.08 | 74.29 | 73.48 | 73.78 | 73.66 | 759,900 |
Dec 6, 2023 | 74.09 | 74.48 | 73.27 | 73.92 | 73.80 | 851,500 |
Dec 5, 2023 | 74.30 | 74.63 | 73.85 | 74.05 | 73.93 | 787,900 |
Dec 4, 2023 | 74.15 | 75.09 | 74.00 | 74.50 | 74.38 | 1,123,200 |
Dec 1, 2023 | 74.52 | 74.75 | 73.83 | 74.14 | 74.02 | 986,900 |
Nov 30, 2023 | 73.09 | 74.83 | 72.92 | 74.74 | 74.61 | 1,385,300 |
Nov 29, 2023 | 73.61 | 73.92 | 72.64 | 72.97 | 72.85 | 908,200 |
Nov 28, 2023 | 74.89 | 75.11 | 73.39 | 73.42 | 73.30 | 850,700 |
Nov 27, 2023 | 74.50 | 75.14 | 74.44 | 74.97 | 74.84 | 851,100 |
Nov 24, 2023 | 74.61 | 74.93 | 74.27 | 74.53 | 74.41 | 295,800 |
Nov 22, 2023 | 74.30 | 74.71 | 74.04 | 74.54 | 74.42 | 624,200 |
Nov 21, 2023 | 73.66 | 74.46 | 73.66 | 74.11 | 73.99 | 953,700 |
Nov 20, 2023 | 72.84 | 73.62 | 72.70 | 73.44 | 73.32 | 1,089,200 |
Nov 17, 2023 | 73.21 | 73.58 | 72.70 | 73.01 | 72.89 | 819,200 |
Nov 16, 2023 | 72.60 | 73.66 | 72.60 | 73.20 | 73.08 | 950,800 |
Nov 15, 2023 | 72.95 | 73.46 | 72.25 | 72.31 | 72.19 | 1,369,800 |
Nov 14, 2023 | 73.71 | 73.99 | 73.09 | 73.20 | 73.08 | 1,412,400 |
Nov 13, 2023 | 72.94 | 73.59 | 72.83 | 73.52 | 73.40 | 1,194,700 |
Nov 10, 2023 | 72.05 | 72.89 | 71.96 | 72.85 | 72.73 | 914,000 |
Nov 9, 2023 | 71.97 | 72.24 | 71.67 | 71.83 | 71.71 | 766,500 |
Nov 8, 2023 | 71.32 | 71.82 | 70.75 | 71.61 | 71.49 | 1,041,600 |
Nov 7, 2023 | 70.83 | 71.19 | 70.19 | 71.14 | 71.02 | 1,056,600 |
Nov 6, 2023 | 70.82 | 71.09 | 70.29 | 70.91 | 70.79 | 1,170,000 |
Nov 3, 2023 | 71.25 | 71.25 | 70.02 | 70.53 | 70.41 | 2,353,100 |
Nov 2, 2023 | 69.49 | 70.96 | 69.38 | 70.91 | 70.79 | 1,093,800 |
Nov 1, 2023 | 69.70 | 69.86 | 68.42 | 69.30 | 69.18 | 1,747,300 |
Oct 31, 2023 | 0.13 Dividend | |||||
Oct 31, 2023 | 68.92 | 69.82 | 68.64 | 69.42 | 69.30 | 2,585,100 |
Oct 30, 2023 | 68.09 | 69.12 | 67.65 | 68.87 | 68.62 | 1,197,700 |
Oct 27, 2023 | 68.33 | 68.50 | 67.30 | 67.63 | 67.39 | 1,081,600 |
Oct 26, 2023 | 69.49 | 70.19 | 68.22 | 68.45 | 68.21 | 1,875,800 |
Oct 25, 2023 | 70.00 | 70.33 | 68.91 | 69.02 | 68.77 | 2,136,800 |
Oct 24, 2023 | 67.15 | 69.93 | 67.06 | 69.70 | 69.45 | 2,594,700 |
Oct 23, 2023 | 67.55 | 68.61 | 66.73 | 66.78 | 66.54 | 1,934,100 |
Oct 20, 2023 | 68.44 | 68.86 | 66.98 | 67.17 | 66.93 | 5,591,300 |
Oct 19, 2023 | 69.69 | 69.69 | 68.12 | 68.27 | 68.03 | 1,736,100 |
Oct 18, 2023 | 68.95 | 69.29 | 68.55 | 68.85 | 68.60 | 1,932,500 |
Oct 17, 2023 | 69.27 | 69.79 | 68.69 | 69.01 | 68.76 | 2,125,500 |
Oct 16, 2023 | 70.00 | 70.28 | 69.36 | 69.81 | 69.56 | 1,659,000 |
Oct 13, 2023 | 70.44 | 71.04 | 69.30 | 69.71 | 69.46 | 1,474,500 |
Oct 12, 2023 | 71.45 | 71.62 | 69.90 | 70.20 | 69.95 | 1,061,400 |
Oct 11, 2023 | 71.23 | 71.92 | 70.88 | 71.46 | 71.21 | 1,103,100 |
Oct 10, 2023 | 71.87 | 72.00 | 70.45 | 70.94 | 70.69 | 1,286,300 |
Oct 9, 2023 | 70.72 | 71.68 | 70.72 | 71.64 | 71.38 | 727,300 |
Oct 6, 2023 | 70.77 | 71.41 | 70.38 | 71.02 | 70.77 | 855,700 |
Oct 5, 2023 | 70.33 | 70.98 | 70.33 | 70.76 | 70.51 | 1,008,800 |
Oct 4, 2023 | 69.61 | 70.52 | 69.39 | 70.38 | 70.13 | 919,100 |
Oct 3, 2023 | 69.53 | 69.90 | 68.94 | 69.28 | 69.03 | 856,100 |
Oct 2, 2023 | 69.68 | 69.93 | 69.18 | 69.52 | 69.27 | 1,318,200 |
Sep 29, 2023 | 71.00 | 71.00 | 69.68 | 69.84 | 69.59 | 1,018,500 |
Sep 28, 2023 | 71.25 | 71.61 | 70.78 | 70.87 | 70.62 | 1,227,200 |
Sep 27, 2023 | 70.96 | 71.22 | 70.54 | 70.96 | 70.71 | 940,800 |
Sep 26, 2023 | 71.88 | 71.94 | 70.93 | 71.08 | 70.83 | 800,800 |
Sep 25, 2023 | 71.99 | 72.33 | 71.86 | 72.10 | 71.84 | 698,100 |
Sep 22, 2023 | 72.38 | 72.97 | 72.22 | 72.27 | 72.01 | 826,000 |
Sep 21, 2023 | 73.57 | 73.71 | 72.31 | 72.37 | 72.11 | 1,194,700 |
Sep 20, 2023 | 74.16 | 74.50 | 73.77 | 73.84 | 73.58 | 677,700 |
Sep 19, 2023 | 74.00 | 74.00 | 73.41 | 73.83 | 73.57 | 718,000 |
Sep 18, 2023 | 72.78 | 73.80 | 72.57 | 73.33 | 73.07 | 907,600 |
Sep 15, 2023 | 72.95 | 73.18 | 72.36 | 72.63 | 72.37 | 2,726,900 |
Sep 14, 2023 | 73.63 | 73.63 | 72.63 | 73.28 | 73.02 | 1,559,100 |
Sep 13, 2023 | 73.52 | 73.70 | 72.99 | 73.14 | 72.88 | 940,200 |
Sep 12, 2023 | 73.39 | 74.12 | 73.18 | 73.55 | 73.29 | 816,900 |
Sep 11, 2023 | 73.24 | 73.49 | 72.96 | 73.40 | 73.14 | 836,100 |
Sep 8, 2023 | 74.22 | 74.22 | 72.86 | 73.12 | 72.86 | 810,100 |
Sep 7, 2023 | 72.95 | 74.05 | 72.42 | 73.99 | 73.73 | 1,319,800 |
Sep 6, 2023 | 72.50 | 72.82 | 72.17 | 72.73 | 72.47 | 1,325,100 |
Sep 5, 2023 | 74.08 | 74.12 | 72.47 | 72.50 | 72.24 | 1,117,600 |
Sep 1, 2023 | 74.32 | 74.50 | 74.04 | 74.20 | 73.94 | 595,900 |
Aug 31, 2023 | 74.30 | 74.57 | 74.03 | 74.10 | 73.84 | 1,085,100 |
Aug 30, 2023 | 73.75 | 74.41 | 73.72 | 74.12 | 73.86 | 981,400 |
Aug 29, 2023 | 73.24 | 73.75 | 72.82 | 73.72 | 73.46 | 784,700 |
Aug 28, 2023 | 72.94 | 73.44 | 72.85 | 73.23 | 72.97 | 809,200 |
Aug 25, 2023 | 72.70 | 73.52 | 72.16 | 73.07 | 72.81 | 1,024,100 |
Aug 24, 2023 | 73.02 | 73.43 | 72.30 | 72.30 | 72.04 | 911,900 |
Aug 23, 2023 | 72.00 | 72.94 | 71.98 | 72.91 | 72.65 | 632,400 |
Aug 22, 2023 | 71.70 | 71.89 | 71.19 | 71.71 | 71.45 | 607,200 |
Aug 21, 2023 | 71.49 | 71.85 | 70.94 | 71.64 | 71.38 | 766,800 |
Aug 18, 2023 | 71.19 | 71.87 | 71.13 | 71.39 | 71.14 | 1,178,300 |
Aug 17, 2023 | 72.56 | 72.57 | 71.07 | 71.26 | 71.01 | 1,468,100 |
Aug 16, 2023 | 70.43 | 72.49 | 70.43 | 72.33 | 72.07 | 1,366,400 |
Aug 15, 2023 | 71.02 | 71.12 | 70.53 | 70.59 | 70.34 | 794,400 |
Aug 14, 2023 | 70.94 | 71.52 | 70.79 | 71.25 | 71.00 | 707,600 |
Aug 11, 2023 | 70.32 | 70.88 | 70.15 | 70.78 | 70.53 | 757,300 |
Aug 10, 2023 | 70.97 | 71.28 | 70.17 | 70.44 | 70.19 | 717,700 |
Aug 9, 2023 | 70.55 | 71.12 | 70.24 | 70.64 | 70.39 | 753,700 |
Aug 8, 2023 | 0.12 Dividend | |||||
Aug 8, 2023 | 71.14 | 71.46 | 70.17 | 70.24 | 69.99 | 1,078,500 |
Aug 7, 2023 | 70.53 | 71.20 | 70.02 | 71.14 | 70.77 | 728,600 |
Aug 4, 2023 | 70.71 | 71.13 | 69.91 | 70.00 | 69.64 | 847,400 |
Aug 3, 2023 | 70.39 | 70.97 | 70.35 | 70.62 | 70.25 | 871,100 |
Aug 2, 2023 | 69.73 | 70.82 | 69.73 | 70.72 | 70.35 | 1,301,200 |
Aug 1, 2023 | 70.08 | 70.61 | 69.83 | 70.00 | 69.64 | 1,661,600 |
Jul 31, 2023 | 70.40 | 70.75 | 70.14 | 70.45 | 70.09 | 1,177,500 |
Jul 28, 2023 | 71.34 | 71.58 | 70.05 | 70.59 | 70.22 | 1,011,500 |
Jul 27, 2023 | 71.78 | 71.78 | 70.47 | 70.56 | 70.20 | 1,010,600 |
Jul 26, 2023 | 72.75 | 72.75 | 71.27 | 71.65 | 71.28 | 1,255,300 |
Jul 25, 2023 | 72.28 | 72.99 | 71.94 | 72.47 | 72.10 | 1,557,500 |
Jul 24, 2023 | 71.08 | 71.27 | 70.54 | 70.63 | 70.26 | 1,624,300 |
Jul 21, 2023 | 71.34 | 71.57 | 71.05 | 71.20 | 70.83 | 1,661,300 |
Jul 20, 2023 | 69.70 | 71.03 | 69.65 | 71.03 | 70.66 | 914,900 |
Jul 19, 2023 | 69.54 | 69.92 | 69.33 | 69.63 | 69.27 | 900,300 |
Jul 18, 2023 | 69.64 | 70.08 | 69.49 | 69.73 | 69.37 | 982,100 |
Jul 17, 2023 | 69.00 | 70.28 | 68.97 | 69.89 | 69.53 | 1,117,300 |
Jul 14, 2023 | 68.69 | 68.81 | 68.13 | 68.72 | 68.36 | 824,000 |
Jul 13, 2023 | 68.53 | 68.78 | 68.06 | 68.53 | 68.18 | 939,900 |
Jul 12, 2023 | 69.79 | 69.93 | 68.51 | 68.66 | 68.30 | 1,151,500 |
Jul 11, 2023 | 68.77 | 69.54 | 68.73 | 69.44 | 69.08 | 1,371,700 |
Jul 10, 2023 | 68.02 | 69.18 | 67.81 | 68.67 | 68.31 | 870,000 |
Jul 7, 2023 | 67.32 | 68.59 | 67.24 | 67.80 | 67.45 | 1,375,100 |
Jul 6, 2023 | 67.24 | 67.56 | 66.80 | 67.35 | 67.00 | 1,794,600 |
Jul 5, 2023 | 66.89 | 67.57 | 66.84 | 67.42 | 67.07 | 1,168,000 |
Jul 3, 2023 | 68.40 | 68.60 | 66.53 | 67.42 | 67.07 | 924,000 |
Jun 30, 2023 | 68.05 | 69.25 | 68.05 | 68.84 | 68.48 | 1,349,700 |
Jun 29, 2023 | 66.81 | 67.78 | 66.61 | 67.69 | 67.34 | 1,205,000 |
Jun 28, 2023 | 66.76 | 67.05 | 66.23 | 66.80 | 66.45 | 996,100 |
Jun 27, 2023 | 66.41 | 67.31 | 66.31 | 66.82 | 66.47 | 1,254,000 |
Jun 26, 2023 | 66.39 | 66.80 | 65.98 | 66.41 | 66.07 | 1,003,100 |
Jun 23, 2023 | 66.22 | 67.27 | 66.13 | 66.43 | 66.09 | 3,541,600 |
Jun 22, 2023 | 66.63 | 66.63 | 65.68 | 66.01 | 65.67 | 933,000 |
Jun 21, 2023 | 66.11 | 66.48 | 65.52 | 66.40 | 66.06 | 1,253,900 |
Jun 20, 2023 | 66.00 | 66.77 | 65.75 | 66.05 | 65.71 | 1,180,100 |
Jun 16, 2023 | 66.09 | 66.70 | 66.00 | 66.25 | 65.91 | 1,947,900 |
Jun 15, 2023 | 64.62 | 66.24 | 64.50 | 66.05 | 65.71 | 1,196,200 |
Jun 14, 2023 | 64.50 | 64.96 | 64.07 | 64.60 | 64.27 | 910,800 |
Jun 13, 2023 | 64.20 | 64.74 | 63.93 | 64.50 | 64.17 | 1,215,400 |
Jun 12, 2023 | 64.00 | 64.42 | 63.37 | 64.31 | 63.98 | 827,500 |
Jun 9, 2023 | 63.67 | 64.29 | 63.49 | 64.03 | 63.70 | 882,800 |
Jun 8, 2023 | 63.24 | 63.87 | 63.02 | 63.86 | 63.53 | 1,163,500 |
Jun 7, 2023 | 63.73 | 63.85 | 62.92 | 63.44 | 63.11 | 1,078,800 |
Jun 6, 2023 | 63.87 | 63.91 | 63.28 | 63.79 | 63.46 | 663,800 |
Jun 5, 2023 | 63.77 | 64.00 | 63.32 | 63.68 | 63.35 | 759,300 |
Jun 2, 2023 | 62.92 | 63.95 | 62.84 | 63.79 | 63.46 | 900,900 |
Jun 1, 2023 | 62.54 | 62.77 | 61.71 | 62.75 | 62.43 | 738,800 |
May 31, 2023 | 62.70 | 62.86 | 61.84 | 62.33 | 62.01 | 1,709,100 |
May 30, 2023 | 63.11 | 63.49 | 62.76 | 62.98 | 62.65 | 1,128,900 |
May 26, 2023 | 63.03 | 63.60 | 62.75 | 62.87 | 62.54 | 986,300 |
May 25, 2023 | 63.21 | 63.22 | 62.42 | 63.09 | 62.76 | 782,100 |
May 24, 2023 | 62.78 | 63.37 | 62.44 | 63.09 | 62.76 | 1,143,000 |
May 23, 2023 | 65.38 | 65.61 | 63.09 | 63.20 | 62.87 | 1,232,100 |
May 22, 2023 | 66.09 | 66.52 | 65.58 | 65.71 | 65.37 | 1,007,900 |
May 19, 2023 | 66.62 | 66.92 | 66.03 | 66.36 | 66.02 | 1,052,400 |
May 18, 2023 | 65.47 | 66.31 | 65.07 | 66.27 | 65.93 | 922,000 |
May 17, 2023 | 66.05 | 66.05 | 65.20 | 65.36 | 65.02 | 794,500 |
May 16, 2023 | 65.61 | 66.15 | 65.28 | 65.71 | 65.37 | 1,044,000 |
May 15, 2023 | 65.80 | 65.88 | 65.40 | 65.87 | 65.53 | 619,600 |
May 12, 2023 | 66.00 | 66.16 | 65.02 | 65.68 | 65.34 | 589,600 |
May 11, 2023 | 65.49 | 65.71 | 65.06 | 65.66 | 65.32 | 718,400 |
May 10, 2023 | 65.74 | 66.06 | 65.07 | 65.59 | 65.25 | 795,300 |
May 9, 2023 | 65.70 | 66.10 | 65.38 | 65.57 | 65.23 | 697,500 |
May 8, 2023 | 65.17 | 65.88 | 65.02 | 65.75 | 65.41 | 823,400 |
May 5, 2023 | 0.12 Dividend | |||||
May 5, 2023 | 64.33 | 65.36 | 64.32 | 65.31 | 64.97 | 985,000 |
May 4, 2023 | 64.69 | 64.91 | 63.96 | 64.11 | 63.66 | 1,017,900 |
May 3, 2023 | 65.29 | 65.62 | 64.69 | 64.70 | 64.25 | 1,094,000 |
May 2, 2023 | 65.71 | 65.85 | 64.36 | 64.92 | 64.47 | 1,640,800 |
May 1, 2023 | 64.22 | 66.39 | 64.22 | 65.83 | 65.37 | 2,168,300 |
Apr 28, 2023 | 63.82 | 64.70 | 63.76 | 64.39 | 63.94 | 1,729,100 |
Apr 27, 2023 | 62.96 | 64.08 | 62.77 | 64.04 | 63.59 | 1,549,700 |
Apr 26, 2023 | 63.00 | 63.53 | 62.66 | 62.82 | 62.38 | 1,738,600 |
Related Tickers
AJG Arthur J. Gallagher & Co.
235.21
-0.74%
MMC Marsh & McLennan Companies, Inc.
199.60
-0.93%
AON Aon plc
281.21
-8.10%
WTW Willis Towers Watson Public Limited Company
249.54
-2.87%
ERIE Erie Indemnity Company
384.78
+1.19%
CRVL CorVel Corporation
240.25
+0.89%
BRP BRP Group, Inc.
26.43
-0.83%
CRD-A Crawford & Company
9.59
+0.21%
CRD-B Crawford & Company
9.44
-1.36%
SLQT SelectQuote, Inc.
1.5550
+0.32%