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 (%)
Nov 30, 2018 31.22 31.55 31.11 31.30 33,270,308 +0.12(+0.37%)
Nov 29, 2018 31.10 31.36 31.01 31.18 19,271,980 -0.05(-0.17%)
Nov 28, 2018 30.59 31.29 30.47 31.24 31,391,812 +0.78(+2.55%)
Nov 27, 2018 30.45 30.62 30.26 30.46 28,197,042 -0.04(-0.12%)
Nov 26, 2018 30.67 30.79 30.37 30.50 26,637,278 +0.02(+0.05%)
Nov 23, 2018 30.17 30.63 30.17 30.48 15,255,859 +0.30(+0.99%)
Nov 21, 2018 30.18 30.18 30.18 0 +0.00(+0.01%)
Nov 20, 2018 30.44 30.51 30.00 30.18 39,369,720 -0.84(-2.71%)
Nov 19, 2018 31.39 31.49 30.91 31.02 27,397,634 -0.29(-0.93%)
Nov 16, 2018 31.67 31.87 31.07 31.31 44,411,992 -0.59(-1.86%)
Nov 15, 2018 32.80 32.95 31.61 31.91 49,973,928 -0.64(-1.96%)
Nov 14, 2018 33.01 33.06 32.38 32.54 32,428,654 -0.45(-1.37%)
Nov 13, 2018 33.23 33.38 32.87 32.99 24,813,220 -0.30(-0.90%)
Nov 12, 2018 33.82 34.04 33.22 33.29 27,663,254 -0.54(-1.60%)
Nov 09, 2018 33.66 33.94 33.59 33.83 26,363,850 +0.22(+0.65%)
Nov 08, 2018 33.44 33.74 33.34 33.62 18,392,366 +0.18(+0.54%)
Nov 07, 2018 33.23 33.49 33.03 33.44 25,749,850 +0.32(+0.96%)
Nov 06, 2018 32.87 33.16 32.71 33.12 19,630,116 +0.13(+0.41%)
Nov 05, 2018 32.43 33.07 32.25 32.99 23,603,156 +0.50(+1.55%)
Nov 02, 2018 32.33 32.56 32.15 32.48 22,785,044 +0.24(+0.76%)
Nov 01, 2018 32.04 32.43 31.96 32.24 24,128,964 +0.10(+0.30%)
Oct 31, 2018 32.85 32.85 32.09 32.14 38,416,232 -0.69(-2.09%)
Oct 30, 2018 32.12 32.89 32.07 32.83 39,644,816 +0.84(+2.63%)
Oct 29, 2018 31.90 32.61 31.76 31.99 39,639,188 +0.28(+0.87%)
Oct 26, 2018 31.67 31.95 31.42 31.71 46,565,640 -0.08(-0.24%)
Oct 25, 2018 31.41 31.89 31.09 31.79 33,483,994 +0.52(+1.66%)
Oct 24, 2018 31.25 31.79 31.18 31.27 32,097,758 -0.08(-0.25%)
Oct 23, 2018 30.93 31.41 30.81 31.35 29,344,958 +0.21(+0.68%)
Oct 22, 2018 31.20 31.28 31.01 31.14 22,221,774 -0.00(-0.01%)
Oct 19, 2018 30.77 31.30 30.77 31.14 27,925,032 +0.31(+1.02%)
Oct 18, 2018 30.90 31.17 30.69 30.82 35,560,924 -0.12(-0.40%)
Oct 17, 2018 30.51 30.97 30.42 30.95 29,760,722 +0.24(+0.78%)
Oct 16, 2018 30.35 30.79 30.24 30.71 35,069,072 +0.64(+2.12%)
Oct 15, 2018 30.29 30.45 30.07 30.07 25,911,770 -0.32(-1.04%)
Oct 12, 2018 30.37 30.50 30.02 30.39 26,687,068 +0.29(+0.95%)
Oct 11, 2018 30.71 30.86 30.00 30.10 30,966,146 -0.59(-1.92%)
Oct 10, 2018 30.96 31.36 30.67 30.69 28,086,992 -0.42(-1.36%)
Oct 09, 2018 30.66 31.33 30.51 31.12 36,186,504 +0.77(+2.52%)
Oct 08, 2018 29.89 30.43 29.82 30.35 17,978,740 +0.44(+1.48%)
Oct 05, 2018 30.08 30.19 29.77 29.91 20,882,548 -0.29(-0.96%)
Oct 04, 2018 30.15 30.29 29.87 30.20 18,860,196 +0.04(+0.15%)
Oct 03, 2018 30.61 30.62 30.14 30.15 19,734,394 -0.35(-1.14%)
Oct 02, 2018 30.11 30.65 30.08 30.50 24,192,852 +0.24(+0.79%)
Oct 01, 2018 30.22 30.34 30.14 30.26 15,584,906 +0.16(+0.52%)
Sep 28, 2018 30.22 30.25 30.03 30.10 19,674,532 -0.07(-0.23%)
Sep 27, 2018 30.19 30.44 30.07 30.17 16,733,246 -0.15(-0.49%)
Sep 26, 2018 30.48 30.64 30.30 30.32 18,465,290 -0.16(-0.54%)
Sep 25, 2018 30.77 30.94 30.45 30.48 19,321,770 +0.06(+0.19%)
Sep 24, 2018 30.59 30.77 30.41 30.42 16,648,517 -0.31(-1.02%)
Sep 21, 2018 30.74 30.86 30.65 30.74 29,732,686 +0.05(+0.16%)
Sep 20, 2018 30.56 30.70 30.43 30.69 17,320,724 +0.16(+0.54%)
Sep 19, 2018 30.63 30.74 30.41 30.53 17,705,614 -0.06(-0.20%)
Sep 18, 2018 30.28 30.64 30.18 30.59 21,090,804 +0.20(+0.64%)
Sep 17, 2018 30.37 30.60 30.25 30.39 16,619,979 +0.07(+0.24%)
Sep 14, 2018 30.30 30.40 30.24 30.32 19,715,404 -0.17(-0.56%)
Sep 13, 2018 30.55 30.65 30.42 30.49 23,800,794 -0.27(-0.89%)
Sep 12, 2018 30.85 31.01 30.75 30.76 18,405,392 -0.21(-0.69%)
Sep 11, 2018 31.18 31.30 30.93 30.98 20,162,282 -0.08(-0.27%)
Sep 10, 2018 30.81 31.15 30.80 31.06 25,996,412 +0.34(+1.12%)
Sep 07, 2018 30.71 30.92 30.66 30.72 20,817,030 -0.20(-0.64%)
Sep 06, 2018 30.94 31.00 30.77 30.91 19,189,774 -0.05(-0.18%)
Sep 05, 2018 30.66 31.04 30.57 30.97 29,555,478 +0.40(+1.32%)
Sep 04, 2018 30.71 30.86 30.53 30.57 25,832,350 -0.16(-0.52%)
Aug 31, 2018 30.73 30.73 30.73 0 -0.08(-0.25%)
Aug 30, 2018 30.61 30.93 30.59 30.80 22,021,752 +0.15(+0.48%)
Aug 29, 2018 30.86 31.04 30.62 30.66 24,528,066 -0.14(-0.45%)
Aug 28, 2018 30.38 30.88 30.30 30.79 31,143,148 +0.49(+1.62%)
Aug 27, 2018 30.53 30.65 30.22 30.30 21,961,610 -0.13(-0.43%)
Aug 24, 2018 30.48 30.66 30.24 30.43 26,813,734 -0.07(-0.24%)
Aug 23, 2018 30.61 30.73 30.47 30.51 19,005,470 -0.16(-0.51%)
Aug 22, 2018 30.83 31.04 30.52 30.66 24,219,088 -0.13(-0.43%)
Aug 21, 2018 30.76 30.89 30.57 30.80 32,850,732 +0.03(+0.08%)
Aug 20, 2018 31.31 31.50 30.75 30.77 39,541,724 -0.59(-1.89%)
Aug 17, 2018 31.34 31.95 31.29 31.36 51,363,380 -0.25(-0.80%)
Aug 16, 2018 32.09 32.12 31.38 31.62 132,988,352 +2.70(+9.33%)
Aug 15, 2018 28.93 28.98 28.74 28.92 26,871,200 -0.20(-0.69%)
Aug 14, 2018 28.73 29.21 28.73 29.12 18,208,088 +0.39(+1.35%)
Aug 13, 2018 28.91 29.02 28.65 28.73 18,342,476 -0.17(-0.60%)
Aug 10, 2018 28.43 28.97 28.41 28.91 25,722,716 +0.38(+1.31%)
Aug 09, 2018 28.67 28.73 28.45 28.53 14,750,159 -0.28(-0.96%)
Aug 08, 2018 28.78 28.87 28.59 28.81 15,760,066 +0.09(+0.31%)
Aug 07, 2018 28.74 28.91 28.68 28.72 14,145,563 +0.03(+0.11%)
Aug 06, 2018 28.57 28.79 28.51 28.69 14,540,457 +0.02(+0.08%)
Aug 03, 2018 28.53 28.88 28.47 28.66 17,964,792 +0.27(+0.95%)
Aug 02, 2018 28.13 28.42 28.03 28.40 13,460,519 +0.17(+0.59%)
Aug 01, 2018 28.43 28.51 28.11 28.23 15,785,561 -0.32(-1.11%)
Jul 31, 2018 28.47 28.68 28.41 28.55 20,969,928 +0.11(+0.39%)
Jul 30, 2018 28.15 28.45 28.12 28.43 18,788,618 +0.24(+0.85%)
Jul 27, 2018 28.36 28.43 28.16 28.19 14,627,907 -0.03(-0.11%)
Jul 26, 2018 28.31 28.61 28.21 28.23 20,469,454 +0.11(+0.38%)
Jul 25, 2018 27.92 28.16 27.87 28.12 18,163,768 -0.02(-0.07%)
Jul 24, 2018 28.19 28.31 28.03 28.14 17,470,598 +0.11(+0.38%)
Jul 23, 2018 28.04 28.19 27.95 28.03 12,972,246 -0.14(-0.49%)
Jul 20, 2018 27.96 28.21 27.90 28.17 15,072,189 +0.11(+0.39%)
Jul 19, 2018 28.11 28.31 27.96 28.06 15,264,003 -0.11(-0.40%)
Jul 18, 2018 28.26 28.53 28.13 28.17 15,771,344 -0.04(-0.14%)
Jul 17, 2018 27.96 28.38 27.96 28.21 18,478,358 +0.18(+0.63%)
Jul 16, 2018 28.03 28.06 27.78 28.04 13,899,747 -0.02(-0.07%)
Jul 13, 2018 27.68 28.15 27.67 28.06 19,988,314 +0.38(+1.36%)
Jul 12, 2018 27.93 27.58 27.68 15,281,849 -0.00(-0.01%)
Jul 11, 2018 27.85 27.87 27.64 27.68 17,484,996 -0.22(-0.78%)
Jul 10, 2018 27.49 27.94 27.47 27.90 18,891,838 +0.41(+1.49%)
Jul 09, 2018 27.19 27.66 27.12 27.49 20,548,074 +0.45(+1.68%)
Jul 06, 2018 26.94 27.15 26.81 27.04 17,578,726 -0.02(-0.07%)
Jul 05, 2018 27.17 27.38 26.96 27.05 16,778,178 +0.04(+0.15%)
Jul 03, 2018 27.01 27.01 27.01 0 +0.14(+0.52%)
Jul 02, 2018 27.40 27.49 26.68 26.87 25,397,368 -0.53(-1.93%)
Jun 29, 2018 27.48 27.58 27.36 27.40 25,820,866 -0.07(-0.24%)
Jun 28, 2018 27.78 27.92 27.41 27.47 26,463,660 -0.33(-1.19%)
Jun 27, 2018 27.48 27.99 27.37 27.80 32,194,718 +0.29(+1.06%)
Jun 26, 2018 27.68 27.85 27.44 27.51 31,636,558 -0.16(-0.57%)
Jun 25, 2018 27.06 27.70 27.03 27.66 49,817,280 +0.53(+1.95%)
Jun 22, 2018 27.02 27.14 26.90 27.13 34,402,848 +0.20(+0.72%)
Jun 21, 2018 26.68 27.05 26.56 26.94 25,294,684 +0.19(+0.72%)
Jun 20, 2018 26.78 26.81 26.60 26.75 24,902,010 +0.00(+0.00%)
Jun 19, 2018 26.42 26.75 26.35 26.75 29,229,444 +0.20(+0.73%)
Jun 18, 2018 26.57 26.73 26.49 26.55 26,565,120 -0.22(-0.84%)
Jun 15, 2018 26.81 26.57 26.78 39,082,980 -0.03(-0.11%)
Jun 14, 2018 26.94 27.13 26.77 26.81 23,498,636 -0.10(-0.36%)
Jun 13, 2018 26.84 26.99 26.82 26.90 19,874,772 -0.00(-0.01%)
Jun 12, 2018 26.97 27.06 26.70 26.90 25,196,050 -0.06(-0.24%)
Jun 11, 2018 27.00 27.05 26.81 26.97 19,543,850 -0.02(-0.07%)
Jun 08, 2018 27.12 27.25 26.92 26.99 23,764,288 -0.19(-0.69%)
Jun 07, 2018 27.12 27.44 27.09 27.18 24,074,998 +0.12(+0.46%)
Jun 06, 2018 26.98 27.05 23,015,030 -0.02(-0.07%)
Jun 05, 2018 27.34 27.34 26.95 27.07 25,883,736 -0.26(-0.94%)
Jun 04, 2018 26.71 27.36 26.65 27.33 34,138,284 +0.78(+2.93%)
Jun 01, 2018 26.57 26.69 26.50 26.55 16,372,978 +0.14(+0.55%)
May 31, 2018 26.85 26.97 26.40 26.41 35,848,020 -0.51(-1.88%)
May 30, 2018 26.38 26.95 26.32 26.91 29,111,592 +0.55(+2.09%)
May 29, 2018 26.22 26.40 26.17 26.36 26,344,796 -0.02(-0.07%)
May 25, 2018 26.38 26.38 26.38 0 -0.12(-0.47%)
May 24, 2018 26.55 26.55 26.16 26.50 26,807,718 -0.05(-0.19%)
May 23, 2018 26.54 26.56 26.29 26.56 29,375,886 -0.12(-0.43%)
May 22, 2018 27.03 27.13 26.65 26.67 25,214,928 -0.36(-1.35%)
May 21, 2018 26.92 27.05 26.81 27.04 33,491,270 +0.28(+1.04%)
May 18, 2018 26.95 27.01 26.71 26.76 37,645,500 -0.27(-1.01%)
May 17, 2018 27.84 28.02 26.82 27.03 92,890,072 -0.52(-1.90%)
May 16, 2018 27.15 27.71 27.11 27.55 42,781,616 +0.52(+1.91%)
May 15, 2018 26.89 27.15 26.81 27.04 29,141,072 +0.04(+0.15%)
May 14, 2018 26.84 27.13 26.76 27.00 29,683,922 +0.32(+1.21%)
May 11, 2018 26.45 26.72 26.22 26.67 31,055,010 +0.22(+0.83%)
May 10, 2018 26.44 26.80 26.24 26.45 49,559,680 -0.06(-0.24%)
May 09, 2018 26.36 26.71 26.18 26.52 101,048,176 -0.86(-3.13%)
May 08, 2018 27.30 27.41 27.11 27.37 20,510,212 +0.09(+0.32%)
May 07, 2018 27.93 27.93 27.22 27.29 33,807,900 -0.66(-2.35%)
May 04, 2018 27.45 28.13 27.25 27.94 21,837,636 +0.42(+1.51%)
May 03, 2018 27.52 27.55 27.17 27.53 21,538,318 -0.04(-0.13%)
May 02, 2018 27.82 27.85 27.51 27.56 19,054,418 -0.34(-1.22%)
May 01, 2018 27.99 28.10 27.57 27.90 21,793,660 -0.34(-1.19%)
Apr 30, 2018 28.07 28.62 28.07 28.24 27,207,230 +0.37(+1.34%)
Apr 27, 2018 28.05 28.06 27.80 27.87 17,701,664 -0.21(-0.74%)
Apr 26, 2018 27.83 28.20 27.74 28.07 18,110,894 +0.25(+0.88%)
Apr 25, 2018 27.56 28.00 27.42 27.83 21,164,174 +0.20(+0.74%)
Apr 24, 2018 27.70 27.75 27.32 27.62 26,530,626 +0.14(+0.50%)
Apr 23, 2018 27.74 27.80 27.46 27.49 23,052,356 -0.28(-1.01%)
Apr 20, 2018 28.05 28.21 27.67 27.77 26,077,082 -0.29(-1.04%)
Apr 19, 2018 27.90 28.11 27.64 28.06 20,636,066 +0.10(+0.37%)
Apr 18, 2018 28.16 28.27 27.94 27.96 18,337,342 -0.11(-0.38%)
Apr 17, 2018 27.93 28.15 27.90 28.06 21,306,132 +0.34(+1.22%)
Apr 16, 2018 27.52 27.98 27.49 27.72 21,990,700 +0.26(+0.95%)
Apr 13, 2018 27.42 27.54 27.20 27.46 23,678,474 +0.19(+0.69%)
Apr 12, 2018 27.52 27.72 27.27 27.27 21,468,498 -0.15(-0.56%)
Apr 11, 2018 27.45 27.73 27.39 27.43 19,667,510 -0.17(-0.62%)
Apr 10, 2018 27.72 27.81 27.35 27.60 30,470,550 +0.05(+0.20%)
Apr 09, 2018 27.73 27.92 27.53 27.54 26,212,578 -0.13(-0.47%)
Apr 06, 2018 27.72 28.06 27.50 27.68 19,890,752 -0.36(-1.28%)
Apr 05, 2018 27.97 28.20 27.80 28.03 19,903,756 +0.19(+0.68%)
Apr 04, 2018 27.33 27.93 27.28 27.84 20,471,824 +0.13(+0.48%)
Apr 03, 2018 27.53 27.76 27.31 27.71 30,370,470 +0.40(+1.46%)
Apr 02, 2018 28.09 28.17 27.08 27.31 59,917,444 -1.09(-3.84%)
Mar 29, 2018 28.40 28.40 28.40 0 +0.38(+1.37%)
Mar 28, 2018 27.54 28.17 27.52 28.02 36,258,524 +0.55(+2.00%)
Mar 27, 2018 28.08 28.11 27.29 27.47 20,498,790 -0.46(-1.66%)
Mar 26, 2018 27.52 27.99 27.49 27.93 28,812,270 +0.66(+2.43%)
Mar 23, 2018 27.89 28.01 27.22 27.27 31,715,962 -0.55(-1.97%)
Mar 22, 2018 27.94 28.18 27.77 27.82 38,359,772 -0.33(-1.18%)
Mar 21, 2018 28.06 28.63 27.99 28.15 37,074,848 +0.07(+0.26%)
Mar 20, 2018 28.05 28.13 27.89 28.08 25,867,370 +0.16(+0.57%)
Mar 19, 2018 28.38 28.44 27.81 27.92 37,752,300 -0.55(-1.93%)
Mar 16, 2018 28.00 28.76 27.93 28.47 88,948,320 +0.53(+1.90%)
Mar 15, 2018 27.99 28.35 27.42 27.94 52,044,640 -0.05(-0.18%)
Mar 14, 2018 28.26 28.41 27.93 27.99 34,582,460 -0.20(-0.71%)
Mar 13, 2018 28.22 28.38 28.09 28.19 22,467,062 +0.07(+0.26%)
Mar 12, 2018 28.32 28.55 28.05 28.12 26,543,316 -0.21(-0.73%)
Mar 09, 2018 28.17 28.32 27.94 28.32 30,554,778 +0.26(+0.91%)
Mar 08, 2018 28.02 28.13 27.88 28.07 29,998,982 +0.11(+0.40%)
Mar 07, 2018 28.21 27.83 27.95 35,935,688 -0.42(-1.48%)
Mar 06, 2018 28.79 28.81 28.24 28.38 34,599,668 -0.29(-1.02%)
Mar 05, 2018 28.08 28.83 28.06 28.67 42,001,760 +0.39(+1.36%)
Mar 02, 2018 27.81 28.32 27.80 28.28 59,770,000 -0.10(-0.35%)
Mar 01, 2018 28.73 28.73 27.95 28.38 59,280,316 -0.30(-1.03%)
Feb 28, 2018 29.31 29.34 28.68 28.68 44,367,520 -0.48(-1.65%)
Feb 27, 2018 29.83 29.86 29.16 29.16 41,932,420 -0.51(-1.72%)
Feb 26, 2018 29.60 29.89 29.38 29.67 46,098,684 +0.07(+0.25%)
Feb 23, 2018 29.59 29.79 29.24 29.60 40,147,600 +0.04(+0.13%)
Feb 22, 2018 29.76 29.56 63,889,192 +0.40(+1.37%)
Feb 21, 2018 30.30 30.38 29.07 29.16 155,275,408 -0.83(-2.75%)
Feb 20, 2018 30.90 31.20 29.98 29.98 163,397,008 -3.40(-10.18%)
Feb 16, 2018 33.38 33.38 33.38 0 +0.49(+1.50%)
Feb 15, 2018 32.67 33.02 32.48 32.89 23,506,174 +0.49(+1.50%)
Feb 14, 2018 32.14 32.58 31.93 32.40 22,914,734 +0.23(+0.71%)
Feb 13, 2018 31.65 32.25 31.65 32.17 20,783,294 +0.46(+1.44%)
Feb 12, 2018 31.90 32.00 31.48 31.72 28,661,890 +0.06(+0.18%)
Feb 09, 2018 32.03 32.21 30.72 31.66 44,520,172 -0.21(-0.65%)
Feb 08, 2018 32.97 31.86 31.87 43,698,964 -0.90(-2.75%)
Feb 07, 2018 32.02 33.29 31.86 32.77 34,951,544 +0.62(+1.93%)
Feb 06, 2018 31.11 32.21 30.98 32.15 49,711,616 -0.14(-0.43%)
Feb 05, 2018 32.94 33.33 30.93 32.29 39,319,584 -1.00(-3.01%)
Feb 02, 2018 33.50 33.92 33.18 33.29 29,041,914 -0.33(-0.99%)
Feb 01, 2018 33.95 33.51 33.62 20,008,708 -0.34(-1.01%)
Jan 31, 2018 34.34 34.47 33.80 33.96 30,760,306 -0.36(-1.05%)
Jan 30, 2018 34.77 34.84 34.67 34.32 28,813,328 -0.58(-1.66%)
Jan 29, 2018 34.45 35.04 34.41 34.90 26,202,350 +0.37(+1.07%)
Jan 26, 2018 34.09 34.54 33.99 34.53 21,299,670 +0.57(+1.68%)
Jan 25, 2018 33.73 34.03 33.73 33.96 18,381,740 +0.26(+0.77%)
Jan 24, 2018 33.88 33.91 33.40 33.71 19,303,956 -0.04(-0.10%)
Jan 23, 2018 33.55 33.82 33.32 33.74 25,795,798 +0.14(+0.43%)
Jan 22, 2018 33.29 33.60 33.15 33.60 22,911,626 +0.27(+0.82%)
Jan 19, 2018 33.34 33.43 33.03 33.32 26,297,224 +0.09(+0.28%)
Jan 18, 2018 33.37 33.44 33.01 33.23 38,612,112 +0.51(+1.56%)
Jan 17, 2018 32.23 32.80 32.08 32.72 27,245,736 +0.64(+2.00%)
Jan 16, 2018 32.29 32.47 31.97 32.08 21,276,886 -0.06(-0.18%)
Jan 12, 2018 32.14 32.14 32.14 0 +0.27(+0.85%)
Jan 11, 2018 31.77 32.00 31.47 31.87 20,513,598 +0.11(+0.35%)
Jan 10, 2018 31.76 24,883,396 -0.23(-0.72%)
Jan 09, 2018 32.51 32.61 31.96 31.99 22,943,214 -0.39(-1.20%)
Jan 08, 2018 31.94 32.42 31.93 32.37 27,755,276 +0.47(+1.48%)
Jan 05, 2018 31.75 31.98 31.74 31.90 22,861,716 +0.19(+0.59%)
Jan 04, 2018 31.71 31.79 31.51 31.71 21,423,600 +0.03(+0.09%)
Jan 03, 2018 31.49 31.86 31.47 31.69 27,942,464 +0.27(+0.87%)
Jan 02, 2018 31.64 31.79 31.39 31.41 31,831,254 -0.05(-0.16%)
Dec 29, 2017 31.46 31.46 31.46 0 -0.21(-0.65%)
Dec 28, 2017 31.71 31.74 31.58 31.67 30,645,024 +0.04(+0.14%)
Dec 27, 2017 31.72 31.73 31.49 31.63 16,134,939 +0.03(+0.10%)
Dec 26, 2017 31.34 31.68 31.34 31.59 13,482,264 +0.30(+0.97%)
Dec 22, 2017 31.32 31.36 31.12 31.29 17,195,530 +0.05(+0.15%)
Dec 21, 2017 31.54 31.65 31.22 31.24 21,905,506 -0.22(-0.70%)
Dec 20, 2017 31.69 31.75 31.37 31.46 33,676,212 -0.02(-0.05%)
Dec 19, 2017 31.83 31.83 31.32 31.48 37,698,740 +0.29(+0.92%)
Dec 18, 2017 31.03 31.28 31.02 31.19 24,987,872 +0.25(+0.81%)
Dec 15, 2017 31.13 31.38 30.88 30.94 50,666,164 -0.01(-0.02%)
Dec 14, 2017 31.22 31.41 30.94 30.95 29,455,180 -0.20(-0.64%)
Dec 13, 2017 30.80 31.20 30.76 31.15 24,483,550 +0.34(+1.10%)
Dec 12, 2017 30.81 30.98 30.78 30.81 24,514,272 -0.07(-0.24%)
Dec 11, 2017 30.89 30.99 30.68 30.88 28,015,594 +0.12(+0.39%)
Dec 08, 2017 30.76 30.81 30.63 30.76 18,270,130 -0.07(-0.24%)
Dec 07, 2017 30.92 31.09 30.79 30.84 23,544,082 -0.11(-0.34%)
Dec 06, 2017 31.17 31.21 30.93 30.94 22,446,708 -0.17(-0.56%)
Dec 05, 2017 30.85 31.15 30.83 31.12 28,326,630 +0.26(+0.85%)
Dec 04, 2017 31.08 31.16 30.75 30.85 28,156,874 -0.11(-0.35%)
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.