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, 2020 49.22 49.66 48.73 49.60 33,536,548 +0.39(+0.78%)
Nov 27, 2020 49.40 49.58 49.05 49.22 11,293,759 -0.07(-0.15%)
Nov 25, 2020 49.10 49.47 49.09 49.29 14,203,369 +0.15(+0.31%)
Nov 24, 2020 49.26 49.34 48.78 49.14 17,616,006 +0.14(+0.28%)
Nov 23, 2020 48.82 49.15 48.49 49.00 18,989,388 +0.22(+0.46%)
Nov 20, 2020 49.08 49.59 48.64 48.78 22,549,940 -0.61(-1.24%)
Nov 19, 2020 48.52 49.49 48.48 49.39 19,036,482 +0.98(+2.03%)
Nov 18, 2020 48.65 49.24 48.39 48.40 25,561,140 -0.09(-0.19%)
Nov 17, 2020 48.86 49.75 48.43 48.49 43,778,288 -1.00(-2.01%)
Nov 16, 2020 48.87 49.80 48.46 49.49 35,241,732 +0.62(+1.26%)
Nov 13, 2020 48.35 49.00 47.89 48.87 20,341,396 +0.75(+1.56%)
Nov 12, 2020 48.20 48.28 47.76 48.12 12,902,208 +0.08(+0.17%)
Nov 11, 2020 47.70 48.36 47.53 48.04 19,296,348 +0.79(+1.66%)
Nov 10, 2020 46.67 47.54 46.60 47.26 18,664,316 +0.52(+1.12%)
Nov 09, 2020 48.03 48.11 46.58 46.73 28,929,696 -0.59(-1.25%)
Nov 06, 2020 46.87 47.47 46.60 47.32 16,631,535 +0.75(+1.60%)
Nov 05, 2020 46.75 46.82 46.41 46.58 14,562,441 +0.49(+1.06%)
Nov 04, 2020 45.96 46.88 45.89 46.09 18,393,648 -0.27(-0.57%)
Nov 03, 2020 45.99 46.80 45.96 46.35 15,814,494 +0.77(+1.70%)
Nov 02, 2020 45.64 45.71 45.14 45.58 17,007,258 +0.54(+1.19%)
Oct 30, 2020 45.18 45.48 44.60 45.05 19,105,906 -0.38(-0.84%)
Oct 29, 2020 45.45 45.81 45.03 45.42 15,550,208 -0.04(-0.09%)
Oct 28, 2020 45.76 46.14 45.41 45.46 17,296,116 -0.92(-1.98%)
Oct 27, 2020 46.12 46.65 46.09 46.38 12,142,148 +0.23(+0.50%)
Oct 26, 2020 46.37 46.46 45.76 46.15 16,541,241 -0.55(-1.17%)
Oct 23, 2020 46.74 46.79 46.38 46.70 10,822,172 +0.10(+0.21%)
Oct 22, 2020 46.81 46.93 46.32 46.60 13,708,166 -0.28(-0.59%)
Oct 21, 2020 46.70 47.31 46.70 46.88 13,452,914 +0.16(+0.35%)
Oct 20, 2020 46.79 47.25 46.63 46.72 14,914,068 +0.31(+0.66%)
Oct 19, 2020 47.11 47.19 46.34 46.41 15,034,133 -0.57(-1.22%)
Oct 16, 2020 47.20 47.45 46.90 46.98 17,395,130 +0.06(+0.12%)
Oct 15, 2020 46.45 47.06 46.37 46.92 14,064,404 +0.19(+0.41%)
Oct 14, 2020 47.53 47.57 46.67 46.73 20,246,968 -0.74(-1.57%)
Oct 13, 2020 46.97 47.59 46.87 47.47 24,429,632 +0.64(+1.37%)
Oct 12, 2020 46.43 47.20 46.43 46.83 18,884,206 +0.48(+1.03%)
Oct 09, 2020 45.99 46.54 45.96 46.35 14,882,566 +0.46(+1.00%)
Oct 08, 2020 45.94 46.13 45.81 45.89 15,057,469 +0.15(+0.33%)
Oct 07, 2020 45.86 45.95 45.53 45.74 17,383,670 +0.08(+0.18%)
Oct 06, 2020 46.06 46.41 45.53 45.66 22,041,290 -0.38(-0.83%)
Oct 05, 2020 45.87 46.16 45.80 46.04 14,634,759 +0.42(+0.93%)
Oct 02, 2020 46.21 46.46 45.49 45.61 25,242,392 -0.84(-1.80%)
Oct 01, 2020 45.71 46.87 45.54 46.45 44,443,980 +1.03(+2.27%)
Sep 30, 2020 44.60 46.02 44.54 45.42 35,751,128 +0.90(+2.02%)
Sep 29, 2020 44.56 44.85 44.28 44.52 28,460,782 -0.04(-0.08%)
Sep 28, 2020 44.53 44.82 44.39 44.56 21,749,018 -0.01(-0.01%)
Sep 25, 2020 44.32 44.65 44.14 44.56 23,223,592 +0.19(+0.42%)
Sep 24, 2020 44.06 44.73 43.85 44.38 30,236,436 +0.23(+0.52%)
Sep 23, 2020 45.13 45.20 44.09 44.15 23,738,996 -0.75(-1.68%)
Sep 22, 2020 44.50 45.12 44.34 44.90 33,974,864 +0.40(+0.90%)
Sep 21, 2020 44.31 44.55 43.92 44.50 48,482,812 +0.58(+1.32%)
Sep 18, 2020 44.30 44.65 43.75 43.92 56,172,476 -0.45(-1.02%)
Sep 17, 2020 43.97 44.66 43.83 44.38 38,202,852 +0.14(+0.32%)
Sep 16, 2020 44.93 45.02 44.17 44.24 28,620,440 -0.36(-0.80%)
Sep 15, 2020 44.88 45.15 44.37 44.59 31,227,840 +0.01(+0.03%)
Sep 14, 2020 44.20 45.81 44.11 44.58 46,938,280 +0.20(+0.45%)
Sep 11, 2020 44.49 44.94 44.01 44.38 29,652,086 -0.04(-0.08%)
Sep 10, 2020 45.47 45.63 44.34 44.42 34,601,068 -1.00(-2.20%)
Sep 09, 2020 45.48 46.30 45.27 45.42 34,562,920 +0.47(+1.04%)
Sep 08, 2020 45.91 46.07 44.89 44.95 34,850,880 -1.42(-3.07%)
Sep 04, 2020 46.76 47.09 45.48 46.37 34,890,984 -0.56(-1.18%)
Sep 03, 2020 47.63 48.57 46.04 46.92 49,254,472 -1.02(-2.13%)
Sep 02, 2020 49.10 49.13 47.27 47.94 53,030,640 +0.03(+0.06%)
Sep 01, 2020 45.84 48.56 45.47 47.91 109,834,408 +2.84(+6.29%)
Aug 31, 2020 44.63 45.09 44.00 45.08 46,424,612 -0.47(-1.03%)
Aug 28, 2020 45.78 45.80 44.75 45.55 65,764,392 +1.19(+2.69%)
Aug 27, 2020 42.55 45.24 42.50 44.36 122,105,696 +1.93(+4.54%)
Aug 26, 2020 42.27 42.49 42.11 42.43 19,315,520 +0.02(+0.05%)
Aug 25, 2020 42.46 42.61 42.10 42.41 22,292,984 -0.23(-0.53%)
Aug 24, 2020 42.93 43.01 42.31 42.64 20,331,720 -0.10(-0.23%)
Aug 21, 2020 42.38 43.07 42.24 42.73 25,528,856 +0.34(+0.81%)
Aug 20, 2020 42.60 42.88 42.22 42.39 27,508,222 -0.60(-1.39%)
Aug 19, 2020 43.57 43.72 42.80 42.99 39,159,848 -0.75(-1.71%)
Aug 18, 2020 44.21 44.68 43.23 43.73 82,336,184 -0.29(-0.66%)
Aug 17, 2020 43.62 44.19 43.45 44.02 40,302,696 +0.97(+2.26%)
Aug 14, 2020 42.96 43.17 42.73 43.05 20,643,876 +0.24(+0.57%)
Aug 13, 2020 42.60 42.84 42.44 42.80 20,392,512 +0.05(+0.11%)
Aug 12, 2020 42.30 42.87 41.85 42.76 19,644,598 +0.55(+1.30%)
Aug 11, 2020 42.99 43.08 42.06 42.21 26,059,484 -0.54(-1.27%)
Aug 10, 2020 42.22 42.91 42.03 42.76 18,180,764 +0.62(+1.47%)
Aug 07, 2020 42.01 42.30 41.86 42.14 17,024,398 +0.20(+0.48%)
Aug 06, 2020 41.86 42.22 41.83 41.94 14,900,296 -0.15(-0.35%)
Aug 05, 2020 42.29 42.39 41.77 42.09 26,218,000 -0.59(-1.39%)
Aug 04, 2020 42.03 42.70 41.80 42.68 18,724,028 +0.76(+1.81%)
Aug 03, 2020 42.12 42.19 41.59 41.92 15,396,595 -0.03(-0.08%)
Jul 31, 2020 42.03 42.18 41.38 41.95 22,243,620 -0.23(-0.55%)
Jul 30, 2020 41.96 42.28 41.73 42.19 14,173,559 -0.18(-0.44%)
Jul 29, 2020 42.65 42.75 42.10 42.37 14,619,745 -0.35(-0.81%)
Jul 28, 2020 42.63 42.92 42.45 42.72 14,816,503 +0.18(+0.42%)
Jul 27, 2020 42.43 42.79 42.43 42.54 14,436,704 -0.01(-0.02%)
Jul 24, 2020 42.45 42.92 42.31 42.55 13,404,161 -0.13(-0.30%)
Jul 23, 2020 43.12 43.17 42.57 42.68 17,260,124 -0.33(-0.77%)
Jul 22, 2020 42.98 43.13 42.53 43.01 16,614,416 +0.11(+0.25%)
Jul 21, 2020 42.65 43.44 42.62 42.90 22,327,820 +0.28(+0.65%)
Jul 20, 2020 42.78 43.03 42.52 42.62 18,853,136 -0.09(-0.20%)
Jul 17, 2020 43.24 43.24 42.62 42.71 18,701,422 -0.15(-0.35%)
Jul 16, 2020 42.81 43.03 42.55 42.86 18,167,238 +0.06(+0.15%)
Jul 15, 2020 42.88 43.49 42.41 42.80 32,618,094 -0.00(-0.01%)
Jul 14, 2020 41.91 42.96 41.83 42.80 27,188,604 +0.81(+1.92%)
Jul 13, 2020 42.58 43.32 41.79 41.99 43,518,484 -0.38(-0.89%)
Jul 10, 2020 41.74 42.59 41.26 42.37 45,482,292 +0.95(+2.29%)
Jul 09, 2020 40.72 41.56 40.51 41.42 43,952,280 +0.73(+1.79%)
Jul 08, 2020 41.50 41.54 40.33 40.69 53,662,824 -0.47(-1.14%)
Jul 07, 2020 38.40 41.35 38.33 41.16 95,998,552 +2.61(+6.78%)
Jul 06, 2020 38.84 38.86 38.33 38.54 22,297,022 -0.10(-0.27%)
Jul 02, 2020 38.93 39.19 38.53 38.65 18,193,718 -0.16(-0.40%)
Jul 01, 2020 38.73 38.88 38.47 38.80 20,288,110 -0.03(-0.08%)
Jun 30, 2020 38.65 38.95 38.43 38.83 21,086,164 +0.23(+0.60%)
Jun 29, 2020 38.42 38.80 38.32 38.60 16,971,842 +0.24(+0.63%)
Jun 26, 2020 38.77 39.18 38.26 38.36 27,751,242 -0.45(-1.16%)
Jun 25, 2020 38.83 38.96 38.38 38.81 21,141,856 -0.19(-0.49%)
Jun 24, 2020 39.27 39.27 38.77 39.00 21,178,996 -0.25(-0.64%)
Jun 23, 2020 39.80 39.83 39.22 39.25 20,278,190 -0.20(-0.50%)
Jun 22, 2020 39.22 39.58 39.03 39.45 28,091,274 +0.59(+1.53%)
Jun 19, 2020 38.54 39.00 38.18 38.86 41,155,712 +0.60(+1.58%)
Jun 18, 2020 38.43 38.60 38.15 38.25 20,629,612 -0.34(-0.87%)
Jun 17, 2020 38.86 38.95 38.39 38.59 20,721,842 -0.20(-0.52%)
Jun 16, 2020 38.84 38.98 38.43 38.79 25,882,380 +0.51(+1.33%)
Jun 15, 2020 38.39 38.48 37.94 38.28 33,612,656 +0.11(+0.29%)
Jun 12, 2020 39.07 39.15 37.95 38.17 33,270,276 -0.76(-1.96%)
Jun 11, 2020 39.23 39.74 38.74 38.93 35,118,780 -0.35(-0.88%)
Jun 10, 2020 39.41 39.72 39.27 39.28 28,921,374 -0.06(-0.16%)
Jun 09, 2020 39.42 39.55 39.09 39.34 21,325,034 +0.04(+0.09%)
Jun 08, 2020 38.77 39.31 38.73 39.31 29,138,154 -0.10(-0.26%)
Jun 05, 2020 39.74 39.77 38.88 39.41 40,444,432 -0.18(-0.45%)
Jun 04, 2020 39.81 40.17 39.49 39.59 24,680,500 -0.44(-1.10%)
Jun 03, 2020 40.17 40.20 39.77 40.03 20,824,320 -0.15(-0.38%)
Jun 02, 2020 40.07 40.25 39.82 40.18 19,721,898 -0.01(-0.02%)
Jun 01, 2020 40.02 40.33 39.67 40.19 21,138,186 -0.03(-0.08%)
May 29, 2020 40.28 40.43 39.53 40.22 30,142,628 +0.12(+0.30%)
May 28, 2020 40.11 40.51 39.93 40.10 25,122,930 +0.39(+0.99%)
May 27, 2020 40.19 40.36 39.24 39.71 31,939,384 -0.45(-1.11%)
May 26, 2020 40.31 40.69 40.08 40.16 24,382,834 -0.15(-0.38%)
May 22, 2020 40.56 40.64 40.13 40.31 22,988,828 -0.21(-0.53%)
May 21, 2020 40.49 40.90 40.28 40.52 23,072,760 -0.15(-0.37%)
May 20, 2020 41.01 41.04 40.41 40.67 33,145,124 +0.16(+0.40%)
May 19, 2020 42.71 42.79 40.46 40.51 76,810,424 -0.88(-2.12%)
May 18, 2020 41.34 41.68 40.88 41.39 40,063,796 +0.56(+1.37%)
May 15, 2020 40.03 40.83 39.91 40.83 32,664,486 +0.82(+2.04%)
May 14, 2020 40.48 40.57 39.33 40.01 22,852,824 -0.09(-0.23%)
May 13, 2020 40.04 40.93 39.91 40.11 29,991,536 -0.02(-0.06%)
May 12, 2020 40.36 40.74 40.13 40.13 19,624,764 +0.04(+0.09%)
May 11, 2020 39.89 40.30 39.88 40.09 26,049,736 +0.24(+0.59%)
May 08, 2020 39.80 39.88 39.43 39.86 21,419,452 +0.34(+0.86%)
May 07, 2020 40.03 40.20 39.39 39.52 28,116,690 -0.40(-1.00%)
May 06, 2020 40.53 40.63 39.77 39.92 17,818,756 -0.46(-1.15%)
May 05, 2020 40.08 40.55 39.90 40.38 19,907,556 +0.33(+0.83%)
May 04, 2020 40.09 40.27 39.40 40.05 18,333,878 +0.25(+0.63%)
May 01, 2020 39.33 40.04 39.10 39.79 32,067,578 +0.44(+1.13%)
Apr 30, 2020 39.84 39.96 39.18 39.35 41,691,276 -0.66(-1.66%)
Apr 29, 2020 40.65 40.71 39.67 40.01 45,917,680 -1.42(-3.44%)
Apr 28, 2020 41.53 42.16 41.34 41.44 21,344,852 -0.10(-0.23%)
Apr 27, 2020 42.09 42.19 41.49 41.53 18,453,486 -0.37(-0.88%)
Apr 24, 2020 41.87 42.05 41.62 41.90 17,862,618 +0.29(+0.71%)
Apr 23, 2020 42.04 42.44 41.35 41.61 29,687,950 -0.99(-2.33%)
Apr 22, 2020 42.09 42.86 41.73 42.60 20,029,792 +0.77(+1.84%)
Apr 21, 2020 42.11 42.42 41.49 41.83 28,727,886 -0.21(-0.49%)
Apr 20, 2020 42.86 43.18 42.01 42.04 25,120,192 -0.73(-1.72%)
Apr 17, 2020 42.56 43.05 42.00 42.77 31,831,890 -0.07(-0.16%)
Apr 16, 2020 41.76 43.03 41.52 42.84 32,788,688 +1.16(+2.77%)
Apr 15, 2020 41.44 42.05 41.15 41.68 23,099,168 -0.08(-0.19%)
Apr 14, 2020 41.15 42.02 40.80 41.76 35,085,760 +1.20(+2.95%)
Apr 13, 2020 39.26 40.68 39.23 40.56 24,907,222 +1.13(+2.87%)
Apr 09, 2020 38.27 39.78 38.09 39.43 33,806,672 -0.01(-0.03%)
Apr 08, 2020 40.04 40.08 39.04 39.44 28,698,702 -0.05(-0.12%)
Apr 07, 2020 40.14 40.95 39.38 39.49 42,592,960 -1.32(-3.24%)
Apr 06, 2020 38.54 40.92 38.50 40.81 49,172,552 +2.13(+5.52%)
Apr 03, 2020 37.94 38.82 37.89 38.68 29,473,766 +0.27(+0.70%)
Apr 02, 2020 36.64 38.56 36.36 38.41 30,382,120 +1.46(+3.95%)
Apr 01, 2020 36.31 37.40 36.19 36.95 29,102,946 +0.17(+0.46%)
Mar 31, 2020 37.01 37.61 36.47 36.78 27,043,660 -0.51(-1.36%)
Mar 30, 2020 36.21 37.49 35.91 37.29 30,073,624 +1.82(+5.12%)
Mar 27, 2020 35.65 36.35 35.16 35.47 37,232,652 -0.08(-0.22%)
Mar 26, 2020 35.42 35.89 34.59 35.55 60,000,044 +0.14(+0.38%)
Mar 25, 2020 36.57 36.91 34.98 35.42 54,846,676 -1.82(-4.89%)
Mar 24, 2020 37.51 38.00 36.03 37.24 43,960,524 +0.01(+0.03%)
Mar 23, 2020 36.96 38.05 36.33 37.23 40,526,428 +0.33(+0.90%)
Mar 20, 2020 38.69 39.75 36.22 36.90 57,067,272 -1.77(-4.59%)
Mar 19, 2020 40.29 41.11 38.08 38.67 58,780,788 -0.95(-2.41%)
Mar 18, 2020 37.17 41.40 37.01 39.62 79,754,352 +1.07(+2.78%)
Mar 17, 2020 36.45 38.55 35.71 38.55 54,443,608 +4.04(+11.71%)
Mar 16, 2020 34.01 35.99 32.97 34.51 37,897,760 -2.37(-6.43%)
Mar 13, 2020 34.99 37.04 33.58 36.88 44,301,336 +3.25(+9.66%)
Mar 12, 2020 34.27 36.04 33.29 33.63 58,067,912 -3.36(-9.07%)
Mar 11, 2020 37.99 38.48 36.46 36.99 32,612,456 -1.73(-4.47%)
Mar 10, 2020 38.18 39.01 37.15 38.72 38,971,116 +0.85(+2.24%)
Mar 09, 2020 36.79 38.99 36.44 37.87 61,079,560 -0.02(-0.06%)
Mar 06, 2020 36.81 38.12 36.53 37.90 30,327,918 +0.42(+1.13%)
Mar 05, 2020 36.98 37.90 36.82 37.47 26,437,804 -0.27(-0.73%)
Mar 04, 2020 36.93 37.77 36.68 37.75 25,389,822 +1.25(+3.42%)
Mar 03, 2020 37.52 37.99 36.31 36.50 34,374,736 -0.96(-2.56%)
Mar 02, 2020 34.90 37.63 34.68 37.46 52,811,256 +2.65(+7.62%)
Feb 28, 2020 34.81 35.08 33.74 34.81 54,148,932 -0.88(-2.46%)
Feb 27, 2020 36.39 36.87 35.67 35.69 29,352,070 -1.06(-2.89%)
Feb 26, 2020 37.08 37.23 36.74 36.75 20,643,974 -0.23(-0.62%)
Feb 25, 2020 37.61 37.84 36.87 36.98 24,013,996 -0.62(-1.66%)
Feb 24, 2020 37.97 38.29 37.48 37.60 20,464,286 -0.73(-1.91%)
Feb 21, 2020 37.96 38.39 37.92 38.33 19,311,284 +0.29(+0.76%)
Feb 20, 2020 37.89 38.18 37.78 38.04 15,538,599 +0.00(+0.01%)
Feb 19, 2020 38.63 38.77 38.04 38.04 22,228,322 -0.63(-1.63%)
Feb 18, 2020 38.30 38.77 37.94 38.67 35,618,376 +0.56(+1.48%)
Feb 14, 2020 38.04 38.33 37.87 38.11 25,152,154 +0.15(+0.38%)
Feb 13, 2020 37.45 38.00 37.36 37.96 16,491,032 +0.51(+1.37%)
Feb 12, 2020 37.34 37.63 37.31 37.45 14,634,782 +0.15(+0.39%)
Feb 11, 2020 37.31 37.34 36.99 37.30 17,932,558 +0.05(+0.13%)
Feb 10, 2020 37.42 37.81 37.19 37.26 18,992,494 -0.39(-1.03%)
Feb 07, 2020 37.53 37.74 37.42 37.64 11,414,770 +0.05(+0.12%)
Feb 06, 2020 37.77 37.90 37.52 37.60 16,555,801 -0.16(-0.43%)
Feb 05, 2020 37.37 37.80 37.13 37.76 17,577,290 +0.50(+1.34%)
Feb 04, 2020 37.25 37.58 37.14 37.26 16,181,909 +0.32(+0.88%)
Feb 03, 2020 37.14 37.30 36.88 36.94 13,447,852 -0.07(-0.19%)
Jan 31, 2020 37.43 37.58 36.82 37.01 24,054,264 -0.68(-1.79%)
Jan 30, 2020 37.37 37.73 37.28 37.69 14,173,047 +0.22(+0.60%)
Jan 29, 2020 37.68 37.86 37.46 37.46 11,679,705 -0.23(-0.61%)
Jan 28, 2020 37.49 37.79 37.48 37.69 16,303,574 +0.24(+0.64%)
Jan 27, 2020 36.59 37.57 36.42 37.45 21,709,130 +0.48(+1.30%)
Jan 24, 2020 37.50 37.51 36.90 36.97 13,560,125 -0.47(-1.24%)
Jan 23, 2020 37.57 37.60 37.19 37.44 13,317,776 -0.09(-0.25%)
Jan 22, 2020 37.25 37.67 37.23 37.53 15,238,915 +0.16(+0.44%)
Jan 21, 2020 37.04 37.40 37.02 37.37 22,744,216 +0.20(+0.55%)
Jan 17, 2020 37.51 37.59 37.06 37.16 31,074,384 -0.30(-0.81%)
Jan 16, 2020 37.34 37.48 37.27 37.47 16,604,100 +0.20(+0.54%)
Jan 15, 2020 37.05 37.46 37.02 37.27 23,054,700 -0.29(-0.77%)
Jan 14, 2020 37.33 37.57 37.22 37.56 20,373,232 +0.10(+0.26%)
Jan 13, 2020 37.62 37.68 37.29 37.46 18,909,436 -0.16(-0.43%)
Jan 10, 2020 37.90 37.93 37.49 37.62 18,732,176 -0.32(-0.84%)
Jan 09, 2020 37.55 37.94 37.52 37.94 17,211,454 +0.39(+1.03%)
Jan 08, 2020 37.59 37.73 37.39 37.55 18,177,236 -0.13(-0.34%)
Jan 07, 2020 37.91 37.99 37.56 37.68 21,188,318 -0.35(-0.93%)
Jan 06, 2020 37.95 38.17 37.75 38.03 19,939,378 -0.08(-0.20%)
Jan 03, 2020 38.23 38.40 38.01 38.11 16,708,398 -0.34(-0.88%)
Jan 02, 2020 38.42 38.76 38.37 38.45 20,927,420 +0.03(+0.08%)
Dec 31, 2019 38.63 38.73 38.21 38.42 15,206,185 -0.18(-0.47%)
Dec 30, 2019 38.73 38.73 38.51 38.60 9,112,918 -0.06(-0.16%)
Dec 27, 2019 38.77 38.77 38.55 38.66 10,968,995 +0.02(+0.06%)
Dec 26, 2019 38.66 38.74 38.45 38.64 13,066,310 +0.00(+0.01%)
Dec 24, 2019 38.51 38.66 38.47 38.63 6,890,501 +0.16(+0.40%)
Dec 23, 2019 38.86 39.01 38.47 38.48 13,876,978 -0.41(-1.05%)
Dec 20, 2019 39.27 39.48 38.80 38.88 24,607,386 +0.07(+0.17%)
Dec 19, 2019 38.77 38.95 38.72 38.82 13,809,741 +0.07(+0.18%)
Dec 18, 2019 39.28 39.33 38.74 38.75 15,786,109 -0.46(-1.17%)
Dec 17, 2019 39.10 39.34 39.02 39.20 14,155,373 +0.24(+0.61%)
Dec 16, 2019 38.93 39.23 38.93 38.97 16,552,590 +0.08(+0.21%)
Dec 13, 2019 38.52 39.00 38.47 38.88 16,601,362 +0.17(+0.44%)
Dec 12, 2019 38.47 38.83 38.36 38.71 12,835,147 +0.25(+0.64%)
Dec 11, 2019 38.60 38.68 38.32 38.47 10,847,008 -0.05(-0.12%)
Dec 10, 2019 38.58 38.65 38.47 38.51 13,247,234 -0.07(-0.18%)
Dec 09, 2019 38.65 38.75 38.53 38.58 14,898,384 -0.14(-0.35%)
Dec 06, 2019 38.49 38.73 38.44 38.72 13,433,291 +0.36(+0.94%)
Dec 05, 2019 38.26 38.40 37.96 38.36 13,465,482 +0.05(+0.12%)
Dec 04, 2019 38.45 38.47 38.18 38.31 17,215,162 +0.01(+0.02%)
Dec 03, 2019 38.22 38.40 38.01 38.30 20,932,614 -0.20(-0.51%)
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.