Markel Group Stock Price History
NYSE: MKLFinanceProperty-Casualty InsurersUSD
1,760.74-7.08 (-0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MKL price history at a glance
The price history for Markel Group (MKL) on this page begins on December 8, 1986, when the stock closed at $10.00; it most recently closed at $1,760.74 on October 5, 2026. The highest price in this record is $2,207.59, reached on December 22, 2025; the latest close is 20.2% below that peak. Across the 39 complete calendar years in the table, MKL finished higher in 31 and lower in 8. Its best year was 1991 (+95.5%) and its worst was 1990 (-51.1%).
Over roughly 40 years the share price changed +17507.4%, a 13.9% compound annual price return (excluding dividends). In the last 12 months alone, MKL has lost 9.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $2,207.59
- Date of high
- Dec 22, 2025
- Low since 1986
- $9.13
- Date of low
- Dec 22, 1986
- 52-week high
- $2,207.59
- 52-week low
- $1,704.17
- IPO year
- 1986
- Last close
- $1,760.74
MKL returns
1 week
+1.36%
1 month
-1.40%
3 months
-9.69%
6 months
-8.52%
Year to date
-18.09%
1 year
-9.52%
3 years
+17.71%
5 years
+33.44%
MKL price return, excluding dividends.
MKL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,760.74 | -17.35% |
| 2025 | 2,130.36 | +24.36% |
| 2024 | 1,713.08 | +20.65% |
| 2023 | 1,419.90 | +7.77% |
| 2022 | 1,317.49 | +6.77% |
| 2021 | 1,234.00 | +19.42% |
| 2020 | 1,033.30 | -11.03% |
| 2019 | 1,161.44 | +12.84% |
| 2018 | 1,029.31 | -9.64% |
| 2017 | 1,139.13 | +25.94% |
| 2016 | 904.50 | +2.39% |
| 2015 | 883.35 | +29.70% |
| 2014 | 681.05 | +18.00% |
| 2013 | 577.16 | +28.97% |
| 2012 | 447.50 | +7.92% |
| 2011 | 414.67 | +9.66% |
| 2010 | 378.13 | +11.21% |
| 2009 | 340.00 | +14.90% |
| 2008 | 295.90 | -35.21% |
| 2007 | 456.70 | -4.87% |
| 2006 | 480.10 | +51.43% |
| 2005 | 317.05 | -12.90% |
| 2004 | 364.00 | +42.47% |
| 2003 | 255.50 | +20.09% |
| 2002 | 212.76 | +21.87% |
| 2001 | 174.58 | -3.55% |
| 2000 | 181.00 | +16.77% |
| 1999 | 155.00 | -14.36% |
| 1998 | 181.00 | +16.03% |
| 1997 | 156.00 | +75.28% |
| 1996 | 89.00 | +17.88% |
| 1995 | 75.50 | +81.93% |
| 1994 | 41.50 | +5.40% |
| 1993 | 39.38 | +26.00% |
| 1992 | 31.25 | +45.35% |
| 1991 | 21.50 | +95.45% |
| 1990 | 11.00 | -51.11% |
| 1989 | 22.50 | +21.62% |
| 1988 | 18.50 | +34.55% |
| 1987 | 13.75 | +41.03% |
| 1986* | 9.75 | -2.50% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
MKL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,764.83 | 1,773.57 | 1,759.02 | 1,760.74 | -0.40% | |
| 1,725.63 | 1,778.30 | 1,722.38 | 1,767.82 | +2.29% | |
| 1,722.70 | 1,736.03 | 1,720.71 | 1,728.20 | -0.58% | |
| 1,730.13 | 1,749.18 | 1,720.05 | 1,738.33 | +0.68% | |
| 1,745.53 | 1,749.39 | 1,722.83 | 1,726.58 | -0.61% | |
| 1,728.13 | 1,739.16 | 1,717.37 | 1,737.18 | +0.64% | |
| 1,710.00 | 1,729.65 | 1,704.17 | 1,726.11 | +0.80% | |
| 1,740.09 | 1,741.74 | 1,712.45 | 1,712.45 | -1.59% | |
| 1,735.85 | 1,742.98 | 1,726.72 | 1,740.09 | -0.02% | |
| 1,725.40 | 1,741.46 | 1,716.50 | 1,740.40 | +0.73% | |
| 1,739.61 | 1,740.62 | 1,716.00 | 1,727.73 | -0.43% | |
| 1,747.23 | 1,762.96 | 1,732.58 | 1,735.23 | -0.38% | |
| 1,756.30 | 1,771.49 | 1,739.01 | 1,741.87 | -1.22% | |
| 1,775.00 | 1,780.54 | 1,746.45 | 1,763.36 | -0.64% | |
| 1,776.47 | 1,794.00 | 1,772.83 | 1,774.64 | -0.10% | |
| 1,779.03 | 1,791.74 | 1,771.76 | 1,776.33 | -0.50% | |
| 1,800.00 | 1,800.00 | 1,781.24 | 1,785.24 | -0.13% | |
| 1,791.24 | 1,800.00 | 1,778.14 | 1,787.65 | -0.24% | |
| 1,798.46 | 1,801.07 | 1,779.58 | 1,791.98 | -0.36% | |
| 1,795.11 | 1,807.00 | 1,788.60 | 1,798.46 | +0.80% | |
| 1,793.00 | 1,793.39 | 1,769.43 | 1,784.18 | +0.14% | |
| 1,798.44 | 1,803.60 | 1,767.60 | 1,781.71 | -0.23% | |
| 1,782.29 | 1,788.30 | 1,773.00 | 1,785.74 | +0.00% | |
| 1,803.01 | 1,812.99 | 1,785.00 | 1,785.71 | -2.25% | |
| 1,826.91 | 1,843.14 | 1,826.00 | 1,826.72 | -0.88% | |
| 1,835.00 | 1,849.11 | 1,827.35 | 1,842.98 | +1.48% | |
| 1,817.02 | 1,841.23 | 1,800.50 | 1,816.06 | +1.04% | |
| 1,808.28 | 1,820.00 | 1,793.03 | 1,797.28 | -0.31% | |
| 1,810.31 | 1,813.69 | 1,798.00 | 1,802.91 | -0.87% | |
| 1,815.00 | 1,824.03 | 1,807.15 | 1,818.69 | +0.71% | |
| 1,832.90 | 1,832.90 | 1,791.00 | 1,805.82 | -0.54% | |
| 1,809.00 | 1,831.03 | 1,808.93 | 1,815.57 | +0.37% | |
| 1,818.67 | 1,820.17 | 1,802.99 | 1,808.90 | -0.46% | |
| 1,794.64 | 1,820.75 | 1,794.64 | 1,817.30 | +1.21% | |
| 1,792.71 | 1,802.56 | 1,785.88 | 1,795.62 | +0.41% | |
| 1,790.00 | 1,798.81 | 1,783.00 | 1,788.29 | -0.38% | |
| 1,808.19 | 1,826.96 | 1,793.66 | 1,795.04 | -1.10% | |
| 1,820.00 | 1,832.87 | 1,811.39 | 1,815.09 | +0.88% | |
| 1,844.60 | 1,845.25 | 1,795.01 | 1,799.20 | -2.60% | |
| 1,830.00 | 1,849.86 | 1,826.87 | 1,847.24 | +0.56% | |
| 1,850.48 | 1,868.46 | 1,827.12 | 1,836.98 | -0.30% | |
| 1,828.81 | 1,854.83 | 1,825.00 | 1,842.46 | +0.08% | |
| 1,841.00 | 1,854.95 | 1,835.00 | 1,841.04 | +0.05% | |
| 1,875.05 | 1,888.67 | 1,837.31 | 1,840.08 | -1.87% | |
| 1,866.13 | 1,884.75 | 1,861.50 | 1,875.05 | +0.20% | |
| 1,893.92 | 1,893.92 | 1,862.69 | 1,871.33 | -0.36% | |
| 1,896.86 | 1,904.64 | 1,868.00 | 1,878.03 | -0.51% | |
| 1,879.09 | 1,910.00 | 1,870.00 | 1,887.65 | +0.46% | |
| 1,882.34 | 1,903.31 | 1,856.73 | 1,879.09 | -0.17% | |
| 1,887.00 | 1,901.79 | 1,863.82 | 1,882.34 | -0.20% | |
| 1,958.86 | 1,974.00 | 1,867.18 | 1,886.16 | -6.39% | |
| 2,013.27 | 2,044.35 | 2,005.45 | 2,015.00 | -1.19% | |
| 2,034.62 | 2,054.37 | 2,024.66 | 2,039.35 | +1.21% | |
| 2,005.37 | 2,022.83 | 1,994.00 | 2,014.95 | +1.02% | |
| 1,961.20 | 2,003.07 | 1,958.29 | 1,994.70 | +1.69% | |
| 1,944.45 | 1,964.70 | 1,921.65 | 1,961.57 | +0.87% | |
| 1,970.00 | 1,976.33 | 1,935.01 | 1,944.60 | -0.93% | |
| 1,978.14 | 1,982.46 | 1,954.54 | 1,962.93 | -0.77% | |
| 1,973.59 | 1,990.97 | 1,970.07 | 1,978.14 | +0.29% | |
| 1,961.26 | 1,990.92 | 1,959.29 | 1,972.43 | +0.57% | |
| 1,920.00 | 1,963.71 | 1,919.95 | 1,961.25 | +2.00% | |
| 1,931.38 | 1,941.85 | 1,909.67 | 1,922.77 | -1.05% | |
| 1,959.28 | 1,973.41 | 1,941.32 | 1,943.22 | -0.97% | |
| 1,963.91 | 1,970.65 | 1,947.92 | 1,962.27 | +0.64% | |
| 1,954.25 | 1,968.91 | 1,940.49 | 1,949.75 | +0.02% | |
| 1,967.32 | 1,982.49 | 1,944.53 | 1,949.44 | -0.39% | |
| 1,953.55 | 1,976.12 | 1,950.60 | 1,957.09 | -0.62% | |
| 1,997.81 | 2,016.00 | 1,964.20 | 1,969.34 | -0.44% | |
| 1,986.25 | 1,990.68 | 1,959.98 | 1,978.05 | -0.08% | |
| 1,923.89 | 1,982.15 | 1,902.26 | 1,979.65 | +3.29% | |
| 1,940.01 | 1,952.24 | 1,910.92 | 1,916.64 | -1.86% | |
| 1,950.88 | 1,972.41 | 1,932.20 | 1,953.01 | -0.16% | |
| 1,925.00 | 1,957.79 | 1,910.58 | 1,956.08 | +1.88% | |
| 1,897.53 | 1,926.00 | 1,897.01 | 1,920.06 | +1.95% | |
| 1,895.47 | 1,914.88 | 1,877.55 | 1,883.38 | -0.89% | |
| 1,895.42 | 1,924.67 | 1,892.54 | 1,900.36 | +0.34% | |
| 1,868.95 | 1,896.14 | 1,860.00 | 1,893.97 | +1.89% | |
| 1,852.68 | 1,878.78 | 1,852.68 | 1,858.91 | +0.64% | |
| 1,871.91 | 1,879.77 | 1,846.03 | 1,847.16 | -1.14% | |
| 1,871.36 | 1,900.00 | 1,856.27 | 1,868.43 | -0.61% | |
| 1,867.53 | 1,884.86 | 1,855.43 | 1,879.85 | +1.39% | |
| 1,850.00 | 1,866.59 | 1,841.19 | 1,854.05 | +0.44% | |
| 1,841.00 | 1,849.93 | 1,824.00 | 1,846.00 | +0.87% | |
| 1,829.59 | 1,848.80 | 1,821.88 | 1,830.00 | +0.50% | |
| 1,820.00 | 1,852.47 | 1,815.81 | 1,820.94 | +0.31% | |
| 1,800.39 | 1,823.37 | 1,799.98 | 1,815.35 | +1.08% | |
| 1,803.52 | 1,817.50 | 1,795.42 | 1,795.99 | -1.25% | |
| 1,792.07 | 1,827.01 | 1,792.07 | 1,818.67 | +2.27% | |
| 1,801.07 | 1,816.29 | 1,773.48 | 1,778.35 | +0.04% | |
| 1,780.45 | 1,797.00 | 1,761.00 | 1,777.63 | -0.55% | |
| 1,781.32 | 1,795.31 | 1,776.01 | 1,787.48 | -0.12% | |
| 1,816.84 | 1,830.04 | 1,782.42 | 1,789.67 | -1.43% | |
| 1,844.42 | 1,865.00 | 1,810.01 | 1,815.59 | -1.67% | |
| 1,839.00 | 1,864.64 | 1,830.00 | 1,846.37 | -0.08% | |
| 1,855.00 | 1,875.00 | 1,841.57 | 1,847.87 | -0.57% | |
| 1,858.33 | 1,875.00 | 1,848.25 | 1,858.44 | +0.03% | |
| 1,844.44 | 1,862.84 | 1,820.58 | 1,857.89 | +0.24% | |
| 1,845.00 | 1,865.76 | 1,820.00 | 1,853.45 | -0.28% | |
| 1,862.00 | 1,869.87 | 1,832.87 | 1,858.60 | -0.10% | |
| 1,854.67 | 1,875.12 | 1,838.72 | 1,860.47 | -0.27% | |
| 1,844.91 | 1,876.58 | 1,832.76 | 1,865.59 | +1.17% | |
| 1,855.95 | 1,868.00 | 1,840.36 | 1,844.00 | -0.11% | |
| 1,825.28 | 1,856.08 | 1,825.28 | 1,846.01 | +1.40% | |
| 1,826.00 | 1,844.77 | 1,810.00 | 1,820.58 | -0.69% | |
| 1,837.96 | 1,856.92 | 1,821.00 | 1,833.22 | -0.30% | |
| 1,823.99 | 1,848.44 | 1,823.99 | 1,838.77 | +1.33% | |
| 1,803.41 | 1,825.56 | 1,791.06 | 1,814.64 | +0.82% | |
| 1,781.10 | 1,800.25 | 1,770.00 | 1,799.97 | +0.81% | |
| 1,786.11 | 1,805.60 | 1,780.02 | 1,785.58 | +1.18% | |
| 1,758.74 | 1,776.04 | 1,751.61 | 1,764.81 | +0.77% | |
| 1,772.00 | 1,788.99 | 1,749.23 | 1,751.37 | -1.57% | |
| 1,782.02 | 1,812.08 | 1,778.71 | 1,779.36 | +0.39% | |
| 1,760.00 | 1,785.55 | 1,719.41 | 1,772.47 | +0.75% | |
| 1,855.25 | 1,901.18 | 1,740.30 | 1,759.21 | -7.85% | |
| 1,912.05 | 1,918.42 | 1,882.00 | 1,908.99 | +0.70% | |
| 1,906.95 | 1,950.87 | 1,895.37 | 1,895.74 | -0.87% | |
| 1,921.00 | 1,942.81 | 1,902.00 | 1,912.45 | -0.90% | |
| 1,948.00 | 1,960.75 | 1,920.62 | 1,929.91 | -0.73% | |
| 1,972.00 | 1,978.46 | 1,935.55 | 1,944.03 | -1.11% | |
| 1,978.00 | 1,987.50 | 1,950.82 | 1,965.84 | +0.08% | |
| 1,969.99 | 2,011.54 | 1,962.22 | 1,964.29 | -1.21% | |
| 1,968.13 | 2,009.57 | 1,968.00 | 1,988.36 | +1.03% | |
| 1,980.00 | 1,986.95 | 1,958.28 | 1,968.13 | -0.76% | |
| 1,966.00 | 1,998.31 | 1,954.94 | 1,983.23 | +0.87% | |
| 1,949.37 | 1,973.44 | 1,930.86 | 1,966.19 | +0.86% | |
| 1,921.74 | 1,950.16 | 1,920.38 | 1,949.37 | +1.28% | |
| 1,954.53 | 1,957.47 | 1,920.59 | 1,924.82 | -1.63% | |
| 1,936.20 | 1,978.89 | 1,936.20 | 1,956.63 | +0.22% | |
| 1,942.01 | 1,959.83 | 1,932.79 | 1,952.34 | +2.45% | |
| 1,902.10 | 1,916.85 | 1,885.98 | 1,905.57 | -0.09% | |
| 1,898.98 | 1,907.77 | 1,885.90 | 1,907.31 | +0.44% | |
| 1,898.08 | 1,926.00 | 1,883.20 | 1,898.98 | -0.19% | |
| 1,916.27 | 1,926.00 | 1,893.93 | 1,902.58 | -0.60% | |
| 1,907.34 | 1,919.97 | 1,870.02 | 1,914.07 | +1.46% | |
| 1,877.02 | 1,888.77 | 1,863.10 | 1,886.48 | +1.03% | |
| 1,875.82 | 1,906.10 | 1,863.07 | 1,867.29 | -1.70% | |
| 1,887.89 | 1,907.94 | 1,885.90 | 1,899.64 | +0.36% | |
| 1,913.89 | 1,932.86 | 1,886.61 | 1,892.82 | -0.30% | |
| 1,880.00 | 1,916.45 | 1,880.00 | 1,898.51 | +0.49% | |
| 1,900.38 | 1,911.06 | 1,886.07 | 1,889.16 | +0.74% | |
| 1,887.00 | 1,892.71 | 1,866.00 | 1,875.35 | -0.33% | |
| 1,914.15 | 1,920.34 | 1,874.86 | 1,881.52 | -1.70% | |
| 1,956.04 | 1,961.71 | 1,906.00 | 1,914.15 | -2.67% | |
| 1,971.33 | 1,982.40 | 1,957.00 | 1,966.73 | +0.59% | |
| 1,943.54 | 1,979.77 | 1,942.78 | 1,955.26 | +0.64% | |
| 1,966.05 | 1,966.05 | 1,938.53 | 1,942.78 | -0.25% | |
| 1,950.00 | 1,956.61 | 1,929.84 | 1,947.67 | -0.45% | |
| 1,952.35 | 1,966.06 | 1,943.00 | 1,956.56 | -0.71% | |
| 1,970.96 | 1,989.47 | 1,945.00 | 1,970.64 | +0.46% | |
| 2,001.58 | 2,001.58 | 1,928.00 | 1,961.70 | -1.06% | |
| 2,000.45 | 2,002.58 | 1,963.55 | 1,982.67 | -1.84% | |
| 2,030.75 | 2,042.33 | 2,007.73 | 2,019.81 | -1.00% | |
| 2,030.00 | 2,041.92 | 2,008.00 | 2,040.25 | +0.11% | |
| 2,050.00 | 2,078.61 | 2,010.00 | 2,038.03 | -2.06% | |
| 2,061.01 | 2,086.96 | 2,042.87 | 2,080.80 | +0.40% | |
| 2,067.21 | 2,077.00 | 2,042.80 | 2,072.47 | +0.38% | |
| 2,081.98 | 2,093.85 | 2,061.11 | 2,064.65 | -0.58% | |
| 2,081.00 | 2,081.45 | 2,051.19 | 2,076.64 | +0.47% | |
| 2,056.25 | 2,073.22 | 2,041.88 | 2,066.97 | +0.02% | |
| 2,076.52 | 2,096.33 | 2,060.04 | 2,066.61 | -0.75% | |
| 2,074.93 | 2,082.48 | 2,050.75 | 2,082.20 | +0.70% | |
| 2,069.48 | 2,079.61 | 2,050.02 | 2,067.69 | -0.17% | |
| 2,084.46 | 2,095.92 | 2,056.00 | 2,071.16 | -0.64% | |
| 2,074.79 | 2,102.17 | 2,061.92 | 2,084.46 | +1.10% | |
| 2,065.00 | 2,083.26 | 2,051.31 | 2,061.88 | -0.94% | |
| 2,103.37 | 2,115.22 | 2,077.58 | 2,081.53 | -0.84% | |
| 2,095.39 | 2,118.00 | 2,066.25 | 2,099.06 | -0.20% | |
| 2,085.26 | 2,114.09 | 2,082.04 | 2,103.20 | +1.29% | |
| 2,103.41 | 2,125.14 | 2,066.68 | 2,076.45 | -1.22% | |
| 2,151.10 | 2,165.00 | 2,096.92 | 2,102.15 | +0.34% | |
| 2,100.00 | 2,181.00 | 2,085.00 | 2,095.03 | +1.99% | |
| 2,042.46 | 2,078.27 | 2,040.87 | 2,054.08 | +0.76% | |
| 2,023.68 | 2,050.00 | 2,013.51 | 2,038.65 | +0.23% | |
| 2,030.73 | 2,057.60 | 2,008.67 | 2,033.99 | -0.33% | |
| 2,020.62 | 2,047.01 | 2,011.12 | 2,040.64 | +0.99% | |
| 2,020.00 | 2,037.44 | 1,987.83 | 2,020.62 | +0.50% | |
| 2,005.00 | 2,029.41 | 1,999.13 | 2,010.58 | -0.09% | |
| 2,033.60 | 2,033.60 | 2,000.45 | 2,012.36 | -1.04% | |
| 2,038.39 | 2,057.62 | 2,025.79 | 2,033.60 | +0.22% | |
| 2,041.00 | 2,055.01 | 2,011.54 | 2,029.21 | -0.87% | |
| 2,047.46 | 2,060.55 | 2,011.00 | 2,047.08 | -0.63% | |
| 2,067.00 | 2,086.89 | 2,049.70 | 2,060.10 | -0.33% | |
| 2,050.00 | 2,083.98 | 2,048.73 | 2,066.87 | +0.36% | |
| 2,072.14 | 2,080.53 | 2,053.56 | 2,059.51 | -1.18% | |
| 2,103.53 | 2,115.53 | 2,074.29 | 2,084.14 | -0.65% | |
| 2,084.51 | 2,118.80 | 2,075.00 | 2,097.81 | +0.02% | |
| 2,119.42 | 2,124.00 | 2,080.33 | 2,097.34 | -1.04% | |
| 2,137.75 | 2,149.74 | 2,104.51 | 2,119.42 | -0.63% | |
| 2,138.69 | 2,164.97 | 2,124.36 | 2,132.84 | -0.67% | |
| 2,154.43 | 2,167.18 | 2,136.66 | 2,147.15 | +0.08% | |
| 2,126.92 | 2,160.00 | 2,111.50 | 2,145.39 | +0.59% | |
| 2,147.75 | 2,154.19 | 2,097.56 | 2,132.83 | -0.72% | |
| 2,117.85 | 2,172.31 | 2,112.99 | 2,148.38 | +0.85% | |
| 2,143.33 | 2,159.91 | 2,126.36 | 2,130.36 | -0.90% | |
| 2,173.77 | 2,180.00 | 2,147.78 | 2,149.65 | -1.11% | |
| 2,191.90 | 2,200.00 | 2,171.16 | 2,173.77 | -0.83% | |
| 2,191.33 | 2,199.80 | 2,175.47 | 2,191.90 | +0.47% | |
| 2,195.08 | 2,196.41 | 2,175.00 | 2,181.54 | -0.06% | |
| 2,187.17 | 2,207.59 | 2,182.93 | 2,182.93 | -0.25% | |
| 2,181.64 | 2,204.02 | 2,174.04 | 2,188.43 | +0.26% | |
| 2,154.95 | 2,186.01 | 2,154.95 | 2,182.67 | +0.74% | |
| 2,164.73 | 2,175.00 | 2,156.00 | 2,166.65 | +0.09% | |
| 2,147.16 | 2,172.22 | 2,143.36 | 2,164.73 | +0.63% | |
| 2,139.25 | 2,159.70 | 2,135.00 | 2,151.09 | +0.49% | |
| 2,149.15 | 2,169.80 | 2,123.87 | 2,140.70 | -0.90% | |
| 2,174.55 | 2,194.31 | 2,140.00 | 2,160.22 | -0.36% | |
| 2,144.98 | 2,169.95 | 2,128.50 | 2,168.12 | +1.99% | |
| 2,097.72 | 2,133.50 | 2,092.93 | 2,125.83 | +2.02% | |
| 2,068.26 | 2,092.46 | 2,045.92 | 2,083.77 | +0.75% | |
| 2,075.00 | 2,082.54 | 2,063.82 | 2,068.26 | +0.20% | |
| 2,055.72 | 2,083.06 | 2,047.87 | 2,064.03 | +0.79% | |
| 2,043.39 | 2,057.34 | 2,030.35 | 2,047.87 | +0.22% | |
| 2,045.74 | 2,063.13 | 2,036.38 | 2,043.39 | -0.66% | |
| 2,050.84 | 2,062.35 | 2,018.46 | 2,056.92 | -0.19% | |
| 2,077.00 | 2,088.66 | 2,055.83 | 2,060.83 | -0.62% | |
| 2,083.00 | 2,097.90 | 2,070.24 | 2,073.62 | -0.33% | |
| 2,102.50 | 2,102.50 | 2,077.21 | 2,080.44 | -0.09% | |
| 2,071.58 | 2,100.00 | 2,071.58 | 2,082.35 | +0.28% | |
| 2,058.32 | 2,083.16 | 2,050.45 | 2,076.51 | +1.48% | |
| 2,013.10 | 2,057.38 | 2,009.99 | 2,046.25 | +0.60% | |
| 2,036.29 | 2,061.51 | 2,026.90 | 2,034.02 | -0.30% | |
| 2,061.51 | 2,076.82 | 2,038.89 | 2,040.19 | -0.03% | |
| 2,052.66 | 2,060.88 | 2,023.71 | 2,040.75 | -0.58% | |
| 2,048.27 | 2,072.25 | 2,042.85 | 2,052.66 | +0.48% | |
| 2,060.74 | 2,072.25 | 2,042.85 | 2,042.94 | -0.86% | |
| 2,081.39 | 2,091.59 | 2,053.37 | 2,060.74 | -1.03% | |
| 2,091.91 | 2,109.91 | 2,081.95 | 2,082.15 | -0.47% | |
| 2,061.19 | 2,096.14 | 2,061.19 | 2,091.91 | +1.49% | |
| 2,064.00 | 2,080.54 | 2,057.19 | 2,061.19 | +0.04% | |
| 2,037.31 | 2,068.40 | 2,021.49 | 2,060.43 | +1.13% | |
| 2,014.51 | 2,040.40 | 1,995.12 | 2,037.32 | +1.40% | |
| 2,000.00 | 2,015.36 | 1,994.99 | 2,009.26 | +0.61% | |
| 1,987.00 | 2,008.06 | 1,973.12 | 1,997.10 | +0.77% | |
| 1,945.56 | 1,985.96 | 1,943.75 | 1,981.81 | +1.37% | |
| 1,968.43 | 1,974.50 | 1,945.97 | 1,955.11 | -0.98% | |
| 1,935.00 | 1,976.79 | 1,919.69 | 1,974.53 | +1.86% | |
| 1,890.00 | 1,940.00 | 1,880.57 | 1,938.38 | +6.14% | |
| 1,828.68 | 1,841.81 | 1,812.24 | 1,826.32 | -0.63% | |
| 1,880.00 | 1,880.00 | 1,835.65 | 1,837.96 | -2.41% | |
| 1,888.95 | 1,889.24 | 1,869.05 | 1,883.32 | +0.24% | |
| 1,899.62 | 1,904.41 | 1,871.48 | 1,878.89 | -0.91% | |
| 1,898.37 | 1,901.77 | 1,880.00 | 1,896.18 | +0.51% | |
| 1,904.81 | 1,909.86 | 1,879.51 | 1,886.48 | -0.99% | |
| 1,908.00 | 1,918.71 | 1,896.48 | 1,905.26 | -0.12% | |
| 1,898.63 | 1,907.81 | 1,879.04 | 1,907.55 | +0.82% | |
| 1,883.05 | 1,895.32 | 1,878.64 | 1,892.00 | +0.57% | |
| 1,895.00 | 1,905.64 | 1,870.30 | 1,881.21 | -1.84% | |
| 1,941.11 | 1,952.81 | 1,907.39 | 1,916.48 | -2.03% | |
| 1,929.59 | 1,966.56 | 1,929.59 | 1,956.12 | +1.40% | |
| 1,924.36 | 1,937.40 | 1,913.00 | 1,929.11 | +0.63% | |
| 1,953.13 | 1,964.09 | 1,916.96 | 1,916.96 | -1.49% | |
| 1,950.00 | 1,957.74 | 1,928.71 | 1,945.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MKL chart for longer ranges.