State Farm Growth (STFGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
| Apr 25, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| Apr 24, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| Apr 23, 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
| Apr 22, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
| Apr 19, 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| Apr 18, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| Apr 17, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| Apr 16, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| Apr 15, 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
| Apr 12, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| Apr 11, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| Apr 10, 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| Apr 09, 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| Apr 08, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
| Apr 05, 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| Apr 04, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
| Apr 03, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| Apr 02, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| Apr 01, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
| Mar 28, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| Mar 27, 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
| Mar 26, 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
| Mar 25, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
| Mar 22, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
| Mar 21, 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| Mar 20, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| Mar 19, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| Mar 18, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| Mar 15, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| Mar 14, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| Mar 13, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| Mar 12, 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
| Mar 11, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| Mar 08, 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
| Mar 07, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| Mar 06, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
| Mar 05, 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
| Mar 04, 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
| Mar 01, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
| Feb 29, 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| Feb 28, 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
| Feb 27, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| Feb 26, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
| Feb 23, 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
| Feb 22, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Feb 21, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Feb 20, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| Feb 16, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
| Feb 15, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| Feb 14, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| Feb 13, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| Feb 12, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| Feb 09, 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
| Feb 08, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| Feb 07, 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| Feb 06, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| Feb 05, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| Feb 02, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| Feb 01, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| Jan 31, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| Jan 30, 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
| Jan 29, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| Jan 26, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| Jan 25, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| Jan 24, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
| Jan 23, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| Jan 22, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| Jan 19, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| Jan 18, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| Jan 17, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
| Jan 16, 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| Jan 12, 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| Jan 11, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| Jan 10, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
| Jan 09, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| Jan 08, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| Jan 05, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| Jan 04, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
| Jan 03, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| Jan 02, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Dec 29, 2023 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| Dec 28, 2023 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
| Dec 27, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Dec 26, 2023 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| Dec 22, 2023 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| Dec 21, 2023 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| Dec 20, 2023 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| Dec 20, 2023 | 1.019 Dividend | |||||
| Dec 20, 2023 | 4.932 Capital Gain | |||||
| Dec 19, 2023 | 112.33 | 112.33 | 112.33 | 112.33 | 106.38 | - |
| Dec 18, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.59 | - |
| Dec 15, 2023 | 111.41 | 111.41 | 111.41 | 111.41 | 105.51 | - |
| Dec 14, 2023 | 111.67 | 111.67 | 111.67 | 111.67 | 105.75 | - |
| Dec 13, 2023 | 110.94 | 110.94 | 110.94 | 110.94 | 105.06 | - |
| Dec 12, 2023 | 109.39 | 109.39 | 109.39 | 109.39 | 103.59 | - |
| Dec 11, 2023 | 108.98 | 108.98 | 108.98 | 108.98 | 103.21 | - |
| Dec 08, 2023 | 108.75 | 108.75 | 108.75 | 108.75 | 102.99 | - |
| Dec 07, 2023 | 108.38 | 108.38 | 108.38 | 108.38 | 102.64 | - |
| Dec 06, 2023 | 107.61 | 107.61 | 107.61 | 107.61 | 101.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.