STOCKS CLIMB AT OPEN AFTER U.S. INFLATION DATA

Fed's preferred inflation gauge shows further signs of cooling in October

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

83.11

+0.73

(+0.89%)

As of 10:23AM EST. Market open.

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	82.54	83.47	82.54	83.11	83.11	203,730
Nov 29, 2023	84.11	84.39	82.10	82.38	82.38	2,218,000
Nov 28, 2023	86.79	87.16	84.39	84.45	84.45	1,621,100
Nov 27, 2023	86.64	87.44	86.24	87.00	87.00	1,842,600
Nov 24, 2023	85.92	87.15	85.92	86.60	86.60	741,500
Nov 22, 2023	86.06	86.87	85.00	85.95	85.95	1,807,500
Nov 21, 2023	85.00	86.84	84.98	86.13	86.13	1,356,300
Nov 20, 2023	83.60	84.73	83.51	84.46	84.46	1,762,500
Nov 17, 2023	84.00	84.48	83.23	83.60	83.60	1,883,500
Nov 16, 2023	83.08	84.60	82.78	83.71	83.71	1,932,500
Nov 15, 2023	85.52	85.69	82.61	82.66	82.66	2,829,100
Nov 14, 2023	86.60	86.74	84.84	85.50	85.50	1,872,700
Nov 13, 2023	86.16	86.98	85.88	86.57	86.57	1,681,100
Nov 10, 2023	85.10	86.14	84.67	85.95	85.95	2,069,600
Nov 09, 2023	84.15	85.22	83.96	84.67	84.67	2,357,600
Nov 08, 2023	85.30	85.97	83.56	84.12	84.12	1,692,300
Nov 07, 2023	85.15	85.58	84.93	85.41	85.41	1,647,800
Nov 06, 2023	85.80	85.95	84.50	85.16	85.16	2,864,300
Nov 03, 2023	86.44	86.93	84.16	85.55	85.55	2,658,800
Nov 02, 2023	89.68	90.29	85.10	85.94	85.94	3,406,800
Nov 01, 2023	87.25	90.65	87.05	90.00	90.00	4,031,500
Oct 31, 2023	85.21	87.50	85.00	86.68	86.68	2,964,500
Oct 30, 2023	82.02	83.13	81.84	82.88	82.88	1,740,900
Oct 27, 2023	82.07	82.20	81.01	81.36	81.36	1,360,200
Oct 26, 2023	83.59	84.42	82.26	82.45	82.45	1,735,000
Oct 25, 2023	83.37	85.53	83.27	83.49	83.49	1,387,200
Oct 24, 2023	82.35	83.76	82.29	83.42	83.42	1,334,100
Oct 23, 2023	83.19	83.68	81.86	81.86	81.86	1,183,700
Oct 20, 2023	83.96	84.20	81.76	82.76	82.76	5,433,600
Oct 19, 2023	85.48	86.37	83.77	83.78	83.78	1,736,100
Oct 18, 2023	86.75	87.51	85.32	85.45	85.45	2,029,200
Oct 17, 2023	85.44	87.14	85.44	86.62	86.62	1,935,600
Oct 16, 2023	85.01	86.40	84.57	85.70	85.70	2,134,600
Oct 13, 2023	83.66	84.46	83.17	84.16	84.16	1,961,900
Oct 12, 2023	83.25	83.71	82.05	83.05	83.05	1,608,100
Oct 11, 2023	82.00	83.11	81.65	83.02	83.02	1,480,300
Oct 10, 2023	82.30	82.45	81.17	81.86	81.86	1,526,000
Oct 09, 2023	81.90	82.25	81.19	82.07	82.07	1,174,000
Oct 06, 2023	81.41	82.56	81.28	82.18	82.18	1,672,600
Oct 05, 2023	80.89	81.81	80.70	81.64	81.64	1,680,600
Oct 04, 2023	78.31	80.74	78.28	80.46	80.46	1,608,200
Oct 03, 2023	79.26	79.49	77.18	77.96	77.96	1,631,900
Oct 02, 2023	79.74	80.20	78.65	79.37	79.37	1,495,900
Sept 29, 2023	81.72	81.81	79.47	79.71	79.71	3,340,700
Sept 28, 2023	81.34	82.11	81.12	81.64	81.64	1,466,600
Sept 27, 2023	81.25	81.46	80.25	81.08	81.08	1,687,800
Sept 26, 2023	81.00	82.15	80.93	81.26	81.26	1,430,700
Sept 25, 2023	80.63	81.35	80.43	81.15	81.15	1,358,000
Sept 22, 2023	80.29	81.65	80.26	80.96	80.96	1,559,900
Sept 21, 2023	81.00	81.53	80.26	80.29	80.29	1,675,400
Sept 20, 2023	81.58	82.18	81.00	81.32	81.32	2,107,300
Sept 19, 2023	80.65	81.36	80.27	81.20	81.20	1,572,400
Sept 18, 2023	79.19	80.84	79.07	80.57	80.57	1,214,000
Sept 15, 2023	79.02	79.37	78.60	79.00	79.00	1,964,000
Sept 14, 2023	78.88	79.33	78.46	79.06	79.06	1,222,100
Sept 13, 2023	78.82	79.37	78.08	78.33	78.33	952,400
Sept 12, 2023	78.92	80.27	78.54	78.80	78.80	1,167,200
Sept 11, 2023	77.53	78.82	77.53	78.80	78.80	1,387,900
Sept 08, 2023	77.80	77.84	76.63	77.26	77.26	1,330,100
Sept 07, 2023	76.33	78.11	76.33	77.87	77.87	2,216,700
Sept 06, 2023	75.98	77.05	75.70	76.44	76.44	922,800
Sept 05, 2023	76.85	77.05	75.68	75.86	75.86	1,285,200
Sept 01, 2023	77.42	77.73	76.93	77.01	77.01	880,200
Aug 31, 2023	77.17	77.34	76.46	76.86	76.86	2,148,500
Aug 30, 2023	75.97	77.46	75.88	77.09	77.09	1,779,900
Aug 29, 2023	74.27	76.04	74.00	75.75	75.75	2,394,900
Aug 28, 2023	74.37	75.44	73.89	74.19	74.19	1,740,100
Aug 25, 2023	75.47	75.61	74.49	74.62	74.62	1,262,400
Aug 24, 2023	74.97	76.25	74.91	75.41	75.41	1,189,800
Aug 23, 2023	74.52	75.76	74.52	75.40	75.40	1,316,000
Aug 22, 2023	74.72	75.00	74.30	74.57	74.57	854,600
Aug 21, 2023	75.65	75.70	73.74	74.95	74.95	1,212,500
Aug 18, 2023	73.85	75.85	73.50	75.24	75.24	2,468,500
Aug 17, 2023	77.58	77.58	74.27	74.29	74.29	2,223,800
Aug 16, 2023	77.50	77.96	76.85	76.95	76.95	1,195,300
Aug 15, 2023	76.96	77.62	76.80	77.36	77.36	1,563,500
Aug 14, 2023	76.66	77.58	76.04	77.35	77.35	1,346,900
Aug 11, 2023	76.55	76.78	76.15	76.60	76.60	1,028,100
Aug 10, 2023	77.31	78.07	76.42	76.58	76.58	1,048,900
Aug 09, 2023	76.27	77.42	75.85	77.05	77.05	1,604,800
Aug 08, 2023	77.52	78.18	76.19	76.35	76.35	1,450,300
Aug 07, 2023	77.57	78.58	77.57	78.23	78.23	1,570,500
Aug 04, 2023	77.21	77.60	76.60	76.72	76.72	1,582,100
Aug 03, 2023	76.81	77.78	76.36	77.39	77.39	1,815,700
Aug 02, 2023	77.01	78.15	76.80	77.36	77.36	1,495,300
Aug 01, 2023	77.77	78.30	76.87	77.10	77.10	1,462,400
Jul 31, 2023	77.25	78.04	77.13	77.69	77.69	2,035,100
Jul 28, 2023	79.98	80.00	76.90	77.25	77.25	2,070,500
Jul 27, 2023	84.80	84.83	79.55	79.67	79.67	3,504,200
Jul 26, 2023	81.29	82.86	81.29	82.08	82.08	2,488,300
Jul 25, 2023	80.89	81.61	80.64	81.36	81.36	2,116,500
Jul 24, 2023	81.97	82.24	81.11	81.19	81.19	1,925,200
Jul 21, 2023	81.89	82.52	80.96	82.27	82.27	8,069,200
Jul 20, 2023	80.90	81.75	80.69	81.50	81.50	2,750,100
Jul 19, 2023	80.02	80.95	79.91	80.25	80.25	2,648,700
Jul 18, 2023	80.40	81.33	80.22	80.84	80.84	3,113,800
Jul 17, 2023	77.33	81.39	77.31	80.61	80.61	3,621,100
Jul 14, 2023	77.12	77.17	76.34	77.00	77.00	1,565,000
Jul 13, 2023	75.77	76.96	75.68	76.88	76.88	2,789,300
Jul 12, 2023	76.19	76.56	75.95	76.38	76.38	1,968,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,150.73+34.53(+0.17%)

S&P 5004,556.43+5.85(+0.13%)

DOW35,712.84+282.42(+0.80%)

CAD/USD0.7378+0.0018(+0.25%)

CRUDE OIL79.32+1.46(+1.88%)

Bitcoin CAD51,113.86+37.39(+0.07%)

STOCKS CLIMB AT OPEN AFTER U.S. INFLATION DATA

Arch Capital Group Ltd. (ACGL)

S&P/TSX
20,150.73
+34.53(+0.17%)

S&P 500
4,556.43
+5.85(+0.13%)

DOW
35,712.84
+282.42(+0.80%)

CAD/USD
0.7378
+0.0018(+0.25%)

CRUDE OIL
79.32
+1.46(+1.88%)

Bitcoin CAD
51,113.86
+37.39(+0.07%)