Wal-Mart Stores, Inc. (NY: WMT )

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 46.75 47.26 46.53 47.25 14,311,662 +0.56(+1.21%)
Jan 30, 2023 46.68 46.79 46.40 46.69 16,129,923 -0.38(-0.80%)
Jan 27, 2023 46.84 47.45 46.56 47.07 18,687,176 +0.36(+0.77%)
Jan 26, 2023 46.98 47.22 46.56 46.71 16,049,724 -0.04(-0.09%)
Jan 25, 2023 46.72 46.91 46.11 46.75 12,673,630 -0.22(-0.48%)
Jan 24, 2023 52.51 52.51 41.22 46.98 13,870,071 +0.12(+0.27%)
Jan 23, 2023 46.13 46.97 46.05 46.85 13,343,906 +0.69(+1.49%)
Jan 20, 2023 45.79 46.24 45.38 46.16 29,982,412 +0.56(+1.23%)
Jan 19, 2023 46.44 46.48 45.59 45.60 17,592,142 -0.66(-1.43%)
Jan 18, 2023 47.36 47.38 46.14 46.26 22,992,348 -1.17(-2.47%)
Jan 17, 2023 47.72 47.86 47.36 47.43 15,342,139 -0.29(-0.61%)
Jan 13, 2023 47.80 47.90 47.25 47.72 13,903,680 +0.16(+0.33%)
Jan 12, 2023 48.09 48.09 47.43 47.56 12,655,408 -0.43(-0.90%)
Jan 11, 2023 47.87 48.01 47.54 48.00 15,048,608 +0.42(+0.88%)
Jan 10, 2023 47.61 47.77 47.21 47.58 12,147,385 -0.03(-0.06%)
Jan 09, 2023 48.06 48.57 47.56 47.61 18,011,164 -0.60(-1.25%)
Jan 06, 2023 47.49 48.46 47.38 48.21 21,547,526 +1.15(+2.45%)
Jan 05, 2023 47.12 47.34 46.85 47.06 13,469,701 -0.16(-0.34%)
Jan 04, 2023 47.11 47.31 46.66 47.22 13,536,489 +0.05(+0.11%)
Jan 03, 2023 46.82 47.20 46.67 47.17 17,500,914 +0.59(+1.28%)
Dec 30, 2022 46.50 46.64 46.25 46.57 11,676,972 -0.12(-0.25%)
Dec 29, 2022 46.69 46.98 46.56 46.69 9,308,247 +0.28(+0.61%)
Dec 28, 2022 47.12 47.19 46.28 46.41 15,471,353 -0.83(-1.75%)
Dec 27, 2022 47.31 47.45 47.03 47.24 10,194,503 +0.01(+0.03%)
Dec 23, 2022 46.99 47.23 46.73 47.22 9,689,491 +0.10(+0.20%)
Dec 22, 2022 47.55 47.62 46.62 47.13 13,276,652 -0.56(-1.17%)
Dec 21, 2022 47.40 47.93 47.38 47.69 13,930,774 +0.37(+0.78%)
Dec 20, 2022 46.94 47.51 46.72 47.31 17,257,122 +0.41(+0.88%)
Dec 19, 2022 46.97 47.15 46.55 46.90 15,283,757 +0.02(+0.04%)
Dec 16, 2022 47.46 47.53 46.83 46.89 40,943,424 -0.86(-1.80%)
Dec 15, 2022 47.82 48.09 47.18 47.74 17,794,346 -0.43(-0.89%)
Dec 14, 2022 48.31 48.79 47.94 48.17 20,635,244 -0.27(-0.56%)
Dec 13, 2022 49.27 49.33 48.20 48.44 23,755,860 -0.17(-0.36%)
Dec 12, 2022 47.92 48.64 47.81 48.62 19,715,750 +0.89(+1.86%)
Dec 09, 2022 48.44 48.52 47.70 47.73 28,344,474 -1.14(-2.33%)
Dec 08, 2022 48.99 49.03 48.66 48.87 13,712,373 -0.05(-0.10%)
Dec 07, 2022 49.37 49.60 48.82 48.91 17,831,840 -0.26(-0.52%)
Dec 06, 2022 49.60 49.83 48.95 49.17 21,124,290 -0.58(-1.16%)
Dec 05, 2022 50.11 50.19 49.37 49.75 23,983,488 -0.52(-1.02%)
Dec 02, 2022 49.69 50.27 49.69 50.26 21,067,554 -0.05(-0.10%)
Dec 01, 2022 49.88 50.39 49.45 50.31 23,091,560 +0.31(+0.62%)
Nov 30, 2022 50.06 50.12 49.60 50.00 31,833,062 -0.18(-0.36%)
Nov 29, 2022 50.20 50.42 50.04 50.18 14,064,951 -0.18(-0.35%)
Nov 28, 2022 50.10 50.73 50.10 50.36 17,959,744 +0.14(+0.29%)
Nov 25, 2022 49.90 50.22 49.82 50.21 8,918,935 +0.21(+0.43%)
Nov 23, 2022 49.89 50.31 49.82 50.00 17,193,622 +0.24(+0.48%)
Nov 22, 2022 49.86 50.01 49.57 49.76 17,166,464 +0.18(+0.36%)
Nov 21, 2022 49.41 49.91 49.27 49.58 21,496,410 +0.30(+0.61%)
Nov 18, 2022 49.10 49.29 48.80 49.28 19,293,316 +0.73(+1.51%)
Nov 17, 2022 48.23 48.79 48.13 48.55 25,193,370 -0.16(-0.34%)
Nov 16, 2022 48.51 49.27 48.26 48.71 33,109,176 +0.35(+0.72%)
Nov 15, 2022 47.77 49.30 47.42 48.37 77,785,776 +2.97(+6.54%)
Nov 14, 2022 46.46 47.02 45.36 45.40 38,107,536 -1.37(-2.94%)
Nov 11, 2022 46.80 46.95 45.92 46.77 19,581,624 +0.07(+0.15%)
Nov 10, 2022 46.75 46.81 46.09 46.70 20,633,774 +0.95(+2.07%)
Nov 09, 2022 46.83 46.96 45.67 45.75 16,188,163 -1.09(-2.33%)
Nov 08, 2022 46.77 47.26 46.42 46.84 15,308,816 +0.11(+0.24%)
Nov 07, 2022 46.34 46.90 46.34 46.73 11,544,484 +0.49(+1.05%)
Nov 04, 2022 46.59 46.65 45.53 46.24 14,905,834 +0.08(+0.18%)
Nov 03, 2022 45.77 46.49 45.62 46.16 11,146,194 -0.01(-0.02%)
Nov 02, 2022 46.31 47.10 46.16 46.17 15,772,543 -0.31(-0.66%)
Nov 01, 2022 46.90 47.09 46.42 46.48 15,126,618 -0.21(-0.45%)
Oct 31, 2022 46.69 46.93 46.51 46.69 22,936,326 -0.06(-0.13%)
Oct 28, 2022 45.94 46.88 45.94 46.75 13,868,228 +0.58(+1.26%)
Oct 27, 2022 46.26 46.62 46.02 46.17 16,868,900 -0.13(-0.29%)
Oct 26, 2022 46.04 46.60 45.87 46.30 21,107,878 +0.35(+0.76%)
Oct 25, 2022 45.63 46.07 45.38 45.95 15,292,245 +0.22(+0.47%)
Oct 24, 2022 45.09 46.08 44.98 45.73 19,109,340 +0.86(+1.91%)
Oct 21, 2022 44.22 45.08 43.96 44.88 18,450,978 +0.89(+2.02%)
Oct 20, 2022 43.95 44.42 43.84 43.99 12,956,665 +0.11(+0.25%)
Oct 19, 2022 44.07 44.20 43.62 43.88 11,522,390 -0.12(-0.28%)
Oct 18, 2022 43.77 44.32 43.74 44.00 17,112,818 +0.91(+2.11%)
Oct 17, 2022 42.96 43.57 42.85 43.10 18,096,682 +0.31(+0.72%)
Oct 14, 2022 43.45 43.70 42.66 42.79 16,911,032 -0.61(-1.40%)
Oct 13, 2022 42.41 43.61 42.11 43.39 20,882,598 +0.36(+0.85%)
Oct 12, 2022 43.63 44.21 42.96 43.03 17,217,546 -0.49(-1.13%)
Oct 11, 2022 42.48 43.89 42.47 43.52 21,617,796 +1.10(+2.59%)
Oct 10, 2022 42.49 42.62 42.08 42.42 11,594,365 +0.25(+0.59%)
Oct 07, 2022 43.08 43.19 42.01 42.17 17,355,880 -1.02(-2.37%)
Oct 06, 2022 43.66 44.12 43.16 43.20 14,428,959 -0.41(-0.93%)
Oct 05, 2022 43.88 44.16 43.47 43.60 14,787,932 -0.44(-0.99%)
Oct 04, 2022 43.91 44.35 43.75 44.04 16,392,681 +0.56(+1.30%)
Oct 03, 2022 42.72 43.56 42.65 43.48 17,856,764 +0.93(+2.18%)
Sep 30, 2022 43.38 43.42 42.55 42.55 19,918,320 -0.84(-1.93%)
Sep 29, 2022 43.79 44.00 43.18 43.38 15,486,283 -0.28(-0.65%)
Sep 28, 2022 43.11 43.84 42.55 43.67 17,109,566 +0.71(+1.65%)
Sep 27, 2022 43.38 43.77 42.75 42.96 17,452,748 -0.12(-0.27%)
Sep 26, 2022 42.24 43.35 42.08 43.08 23,381,756 +0.41(+0.96%)
Sep 23, 2022 43.59 43.69 42.24 42.67 27,633,856 -1.09(-2.50%)
Sep 22, 2022 44.14 44.19 43.58 43.76 17,010,010 -0.45(-1.02%)
Sep 21, 2022 44.43 45.09 44.16 44.21 25,300,078 +0.40(+0.91%)
Sep 20, 2022 43.79 43.92 43.48 43.81 14,186,779 -0.26(-0.58%)
Sep 19, 2022 43.57 44.21 43.46 44.07 17,120,210 +0.37(+0.86%)
Sep 16, 2022 43.30 44.14 43.07 43.69 42,549,656 -0.09(-0.21%)
Sep 15, 2022 44.30 44.34 43.62 43.78 20,512,254 -0.48(-1.07%)
Sep 14, 2022 44.49 44.79 43.99 44.26 20,261,022 -0.10(-0.22%)
Sep 13, 2022 44.90 45.25 44.22 44.36 17,969,318 -0.93(-2.06%)
Sep 12, 2022 44.97 45.35 44.93 45.29 14,513,320 +0.40(+0.90%)
Sep 09, 2022 44.71 45.11 44.66 44.89 16,407,155 +0.13(+0.30%)
Sep 08, 2022 44.42 44.90 44.25 44.76 17,228,674 +0.23(+0.51%)
Sep 07, 2022 43.65 44.60 43.54 44.53 17,332,712 +1.12(+2.57%)
Sep 06, 2022 43.65 43.83 42.88 43.41 22,249,314 -0.22(-0.50%)
Sep 02, 2022 44.24 44.51 43.44 43.63 17,541,526 -0.49(-1.10%)
Sep 01, 2022 43.48 44.33 43.43 44.12 22,091,402 +0.63(+1.46%)
Aug 31, 2022 43.56 43.89 43.28 43.48 22,823,340 +0.02(+0.05%)
Aug 30, 2022 43.74 43.84 43.22 43.46 14,701,200 -0.13(-0.30%)
Aug 29, 2022 42.92 43.91 42.84 43.59 18,476,576 +0.42(+0.97%)
Aug 26, 2022 44.65 44.89 43.14 43.17 22,011,422 -1.40(-3.14%)
Aug 25, 2022 44.38 44.61 44.30 44.57 19,724,778 +0.30(+0.67%)
Aug 24, 2022 44.07 44.38 43.83 44.28 16,018,729 +0.32(+0.72%)
Aug 23, 2022 44.16 44.27 43.70 43.96 17,227,508 -0.19(-0.42%)
Aug 22, 2022 44.68 44.85 44.10 44.14 18,968,374 -0.80(-1.79%)
Aug 19, 2022 45.57 45.62 44.91 44.95 23,288,420 -0.67(-1.47%)
Aug 18, 2022 45.77 46.06 45.43 45.62 19,497,264 -0.15(-0.32%)
Aug 17, 2022 45.46 46.82 45.40 45.77 42,448,864 +0.05(+0.11%)
Aug 16, 2022 45.57 46.23 45.33 45.72 93,235,248 +2.22(+5.11%)
Aug 15, 2022 43.18 43.82 43.09 43.50 26,874,274 +0.12(+0.29%)
Aug 12, 2022 42.65 43.58 42.59 43.37 27,054,434 +0.79(+1.85%)
Aug 11, 2022 42.55 42.77 42.19 42.59 24,233,534 +0.28(+0.67%)
Aug 10, 2022 42.58 42.63 42.06 42.30 25,668,036 +0.09(+0.21%)
Aug 09, 2022 41.89 42.25 41.67 42.21 19,662,762 +0.41(+0.99%)
Aug 08, 2022 41.49 42.00 41.47 41.80 18,496,094 +0.34(+0.81%)
Aug 05, 2022 41.11 41.54 40.99 41.46 32,570,206 +0.33(+0.80%)
Aug 04, 2022 42.80 42.85 41.05 41.13 54,021,108 -1.61(-3.78%)
Aug 03, 2022 43.29 43.55 42.54 42.75 34,619,840 -0.71(-1.64%)
Aug 02, 2022 43.62 43.80 43.04 43.46 20,366,428 +0.05(+0.11%)
Aug 01, 2022 42.93 43.97 42.91 43.42 25,434,462 +0.16(+0.37%)
Jul 29, 2022 42.03 43.33 41.93 43.26 30,703,654 +0.75(+1.77%)
Jul 28, 2022 41.36 42.75 41.36 42.50 33,915,552 +1.04(+2.50%)
Jul 27, 2022 39.71 41.52 39.64 41.47 42,906,568 +1.51(+3.78%)
Jul 26, 2022 39.68 40.19 39.33 39.96 97,054,000 -3.29(-7.60%)
Jul 25, 2022 43.37 43.47 43.06 43.25 20,349,308 -0.06(-0.14%)
Jul 22, 2022 43.42 43.69 42.99 43.31 13,855,947 -0.11(-0.26%)
Jul 21, 2022 42.81 43.42 42.75 43.42 19,092,426 +0.63(+1.46%)
Jul 20, 2022 42.75 43.01 42.42 42.79 18,887,816 +0.35(+0.83%)
Jul 19, 2022 42.38 42.57 42.13 42.44 17,290,954 +0.26(+0.61%)
Jul 18, 2022 42.14 42.68 42.01 42.18 14,493,391 -0.10(-0.23%)
Jul 15, 2022 42.19 42.67 41.95 42.28 21,641,406 +0.41(+0.98%)
Jul 14, 2022 40.67 42.03 40.66 41.87 21,271,076 +0.80(+1.95%)
Jul 13, 2022 40.76 41.42 40.59 41.07 12,907,503 +0.10(+0.24%)
Jul 12, 2022 40.98 41.64 40.85 40.97 13,972,734 -0.12(-0.30%)
Jul 11, 2022 40.95 41.38 40.82 41.09 11,736,362 +0.02(+0.04%)
Jul 08, 2022 41.21 41.47 41.00 41.08 15,010,676 +0.03(+0.06%)
Jul 07, 2022 41.01 41.12 40.66 41.05 17,791,732 +0.06(+0.15%)
Jul 06, 2022 40.78 41.37 40.72 40.99 21,674,554 +0.29(+0.71%)
Jul 05, 2022 40.03 40.79 39.84 40.70 18,539,278 +0.53(+1.32%)
Jul 01, 2022 39.94 40.26 39.69 40.17 17,802,180 +0.34(+0.86%)
Jun 30, 2022 39.60 39.98 39.27 39.83 19,529,924 -0.11(-0.28%)
Jun 29, 2022 40.26 40.41 39.63 39.94 19,447,806 -0.15(-0.37%)
Jun 28, 2022 40.83 41.13 40.06 40.08 15,670,696 -0.57(-1.41%)
Jun 27, 2022 40.55 40.86 40.22 40.66 20,238,758 +0.13(+0.32%)
Jun 24, 2022 40.65 41.05 40.34 40.53 32,406,290 +0.03(+0.08%)
Jun 23, 2022 39.88 40.61 39.70 40.49 18,357,328 +0.96(+2.43%)
Jun 22, 2022 40.00 40.37 39.50 39.53 20,597,090 -0.48(-1.21%)
Jun 21, 2022 38.75 40.22 38.73 40.02 24,355,138 +1.27(+3.28%)
Jun 17, 2022 39.31 39.60 38.64 38.75 37,487,188 -0.76(-1.93%)
Jun 16, 2022 38.77 39.88 38.73 39.51 31,245,544 +0.41(+1.04%)
Jun 15, 2022 39.30 39.44 38.62 39.11 26,357,488 -0.03(-0.07%)
Jun 14, 2022 39.02 39.31 38.71 39.13 21,920,198 +0.02(+0.04%)
Jun 13, 2022 39.22 39.71 39.01 39.12 25,357,336 -0.75(-1.88%)
Jun 10, 2022 39.23 40.21 39.09 39.87 25,691,118 +0.22(+0.56%)
Jun 09, 2022 39.96 40.73 39.63 39.64 20,234,416 -0.42(-1.05%)
Jun 08, 2022 40.08 40.59 39.95 40.06 22,918,704 -0.35(-0.87%)
Jun 07, 2022 39.71 40.45 39.60 40.41 48,543,572 -0.49(-1.20%)
Jun 06, 2022 41.21 41.37 40.81 40.90 20,203,222 -0.15(-0.36%)
Jun 03, 2022 41.49 41.74 40.98 41.05 18,625,492 -0.72(-1.72%)
Jun 02, 2022 41.13 41.77 40.73 41.77 23,618,060 +0.67(+1.64%)
Jun 01, 2022 42.09 42.23 40.84 41.09 29,016,502 -1.04(-2.47%)
May 31, 2022 41.75 42.55 41.74 42.14 37,559,196 +0.05(+0.12%)
May 27, 2022 41.11 42.13 41.05 42.09 25,745,212 +0.81(+1.97%)
May 26, 2022 41.04 41.40 40.75 41.27 28,997,312 +0.86(+2.13%)
May 25, 2022 40.62 40.84 40.16 40.41 27,593,372 -0.25(-0.61%)
May 24, 2022 39.70 40.80 39.66 40.66 35,180,176 +0.50(+1.25%)
May 23, 2022 39.28 40.54 39.26 40.16 44,442,824 +1.11(+2.85%)
May 20, 2022 39.19 39.58 38.41 39.05 50,121,280 +0.04(+0.11%)
May 19, 2022 39.59 39.89 38.85 39.00 72,243,432 -1.10(-2.74%)
May 18, 2022 41.94 42.02 39.81 40.10 106,015,560 -2.92(-6.79%)
May 17, 2022 44.69 45.02 42.79 43.03 135,826,272 -5.52(-11.38%)
May 16, 2022 48.93 49.05 47.98 48.55 21,785,892 +0.05(+0.11%)
May 13, 2022 48.39 48.60 47.87 48.50 20,313,450 +0.19(+0.39%)
May 12, 2022 48.43 49.18 48.00 48.31 25,687,476 -0.05(-0.09%)
May 11, 2022 48.94 49.38 48.12 48.36 28,367,496 -0.51(-1.05%)
May 10, 2022 49.60 49.89 48.66 48.87 25,298,274 -0.70(-1.41%)
May 09, 2022 48.63 50.15 48.54 49.56 28,747,732 +0.57(+1.17%)
May 06, 2022 49.70 50.43 48.57 48.99 34,860,804 -1.04(-2.08%)
May 05, 2022 50.33 50.39 49.59 50.03 23,642,830 -0.55(-1.10%)
May 04, 2022 49.74 50.65 49.57 50.59 20,395,642 +0.69(+1.38%)
May 03, 2022 49.87 50.47 49.66 49.90 18,288,640 +0.17(+0.35%)
May 02, 2022 50.70 50.71 49.18 49.72 20,392,002 -0.33(-0.66%)
Apr 29, 2022 50.98 51.11 49.96 50.05 21,572,280 -1.05(-2.06%)
Apr 28, 2022 50.79 51.36 50.42 51.11 15,248,981 +0.64(+1.28%)
Apr 27, 2022 50.89 51.10 50.39 50.46 17,814,468 -0.35(-0.68%)
Apr 26, 2022 51.16 51.74 50.78 50.81 19,969,482 -0.54(-1.05%)
Apr 25, 2022 51.16 51.52 50.50 51.35 18,397,240 +0.03(+0.05%)
Apr 22, 2022 52.43 52.47 51.26 51.32 21,935,272 -0.98(-1.88%)
Apr 21, 2022 52.32 52.60 52.04 52.31 18,505,814 +0.08(+0.15%)
Apr 20, 2022 51.81 52.46 51.79 52.23 20,192,072 +0.65(+1.26%)
Apr 19, 2022 51.26 51.68 51.05 51.58 16,159,583 +0.58(+1.14%)
Apr 18, 2022 51.28 51.69 50.78 51.00 14,947,463 -0.39(-0.76%)
Apr 14, 2022 51.40 51.79 51.18 51.39 22,781,414 -0.05(-0.09%)
Apr 13, 2022 50.20 51.62 50.17 51.44 29,832,128 +1.31(+2.60%)
Apr 12, 2022 50.46 50.84 49.91 50.13 27,264,764 -0.35(-0.69%)
Apr 11, 2022 51.36 51.77 50.26 50.48 25,175,654 -1.02(-1.98%)
Apr 08, 2022 51.34 51.83 51.11 51.50 23,733,112 +0.28(+0.56%)
Apr 07, 2022 50.74 51.54 50.53 51.22 27,581,674 +0.51(+1.00%)
Apr 06, 2022 49.41 50.85 49.24 50.71 28,538,480 +1.15(+2.32%)
Apr 05, 2022 49.36 50.17 49.36 49.56 19,005,936 +0.14(+0.28%)
Apr 04, 2022 49.37 50.12 49.10 49.42 25,812,924 +0.01(+0.02%)
Apr 01, 2022 48.97 49.49 48.70 49.41 21,334,084 +0.68(+1.40%)
Mar 31, 2022 48.68 49.25 48.48 48.72 27,695,386 -0.31(-0.63%)
Mar 30, 2022 48.14 49.14 48.11 49.03 25,461,204 +0.86(+1.79%)
Mar 29, 2022 47.96 48.45 47.85 48.17 20,309,200 +0.40(+0.84%)
Mar 28, 2022 46.95 47.79 46.88 47.77 20,481,242 +0.83(+1.78%)
Mar 25, 2022 46.93 47.09 46.55 46.93 14,353,441 +0.20(+0.43%)
Mar 24, 2022 46.59 47.08 46.42 46.73 13,808,711 +0.29(+0.62%)
Mar 23, 2022 46.83 47.02 46.30 46.44 19,994,830 -0.61(-1.29%)
Mar 22, 2022 47.31 47.43 46.78 47.05 20,662,454 -0.14(-0.30%)
Mar 21, 2022 47.58 48.19 46.99 47.19 21,752,016 -0.40(-0.83%)
Mar 18, 2022 47.50 47.63 47.15 47.58 31,884,034 +0.14(+0.30%)
Mar 17, 2022 47.26 47.54 46.67 47.44 19,379,684 -0.05(-0.11%)
Mar 16, 2022 47.51 48.01 46.95 47.49 25,112,164 -0.14(-0.29%)
Mar 15, 2022 47.23 47.76 47.00 47.63 23,327,758 +0.57(+1.20%)
Mar 14, 2022 46.41 47.33 46.40 47.07 23,099,810 +0.65(+1.39%)
Mar 11, 2022 46.50 47.07 46.36 46.42 19,548,134 -0.18(-0.39%)
Mar 10, 2022 45.58 46.73 45.42 46.60 28,050,966 +1.04(+2.27%)
Mar 09, 2022 45.75 45.82 45.14 45.57 22,564,632 +0.24(+0.52%)
Mar 08, 2022 46.24 46.55 45.28 45.33 28,874,034 -0.96(-2.07%)
Mar 07, 2022 46.17 46.93 45.89 46.29 46,741,440 -0.38(-0.81%)
Mar 04, 2022 45.03 46.71 44.96 46.67 36,297,204 +1.15(+2.53%)
Mar 03, 2022 44.86 45.90 44.62 45.51 30,454,102 +1.02(+2.30%)
Mar 02, 2022 44.33 44.71 44.17 44.49 24,351,728 +0.06(+0.12%)
Mar 01, 2022 44.40 45.06 44.12 44.44 24,506,356 +0.27(+0.61%)
Feb 28, 2022 44.11 44.46 43.71 44.16 26,807,274 -0.40(-0.89%)
Feb 25, 2022 44.05 44.69 44.09 44.56 25,501,064 +0.60(+1.38%)
Feb 24, 2022 43.76 44.12 43.13 43.96 32,362,654 -0.17(-0.39%)
Feb 23, 2022 44.72 44.83 44.06 44.13 21,463,788 -0.46(-1.03%)
Feb 22, 2022 45.02 45.17 44.42 44.59 25,886,954 -0.50(-1.12%)
Feb 18, 2022 45.09 0 -0.29(-0.64%)
Feb 17, 2022 43.79 45.57 43.71 45.38 54,882,976 +1.75(+4.01%)
Feb 16, 2022 43.89 44.07 43.36 43.63 28,972,740 -0.27(-0.63%)
Feb 15, 2022 44.03 44.33 43.72 43.91 22,264,028 +0.14(+0.31%)
Feb 14, 2022 44.22 44.43 43.36 43.77 29,351,372 -0.45(-1.02%)
Feb 11, 2022 44.71 44.82 43.84 44.22 24,211,244 -0.25(-0.55%)
Feb 10, 2022 44.62 44.77 44.26 44.46 28,359,350 -0.53(-1.17%)
Feb 09, 2022 45.26 45.35 44.92 44.99 21,904,972 -0.10(-0.22%)
Feb 08, 2022 45.20 45.50 44.93 45.09 19,842,100 +0.01(+0.02%)
Feb 07, 2022 45.77 45.77 44.96 45.08 20,431,640 -0.45(-0.98%)
Feb 04, 2022 46.04 46.07 45.21 45.53 22,480,266 -0.54(-1.18%)
Feb 03, 2022 45.83 46.40 46.07 21,140,318 +0.05(+0.10%)
Feb 02, 2022 46.07 46.28 45.79 46.02 18,503,982 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.