Walt Disney (NY: DIS )

122.64 +1.66 (+1.37%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 107.44 107.99 105.91 107.97 7,354,092 +2.31(+2.19%)
Dec 28, 2018 105.64 106.86 104.57 105.66 7,738,669 +0.77(+0.73%)
Dec 27, 2018 102.81 104.92 101.22 104.89 8,325,371 +0.68(+0.65%)
Dec 26, 2018 98.95 104.23 98.85 104.21 9,568,291 +5.40(+5.46%)
Dec 24, 2018 101.65 102.31 98.82 98.82 7,243,603 -3.81(-3.71%)
Dec 21, 2018 104.84 107.09 102.27 102.63 15,771,637 -2.74(-2.60%)
Dec 20, 2018 107.09 107.54 104.51 105.36 9,532,369 -2.19(-2.03%)
Dec 19, 2018 108.32 110.42 107.28 107.55 9,562,549 -0.23(-0.21%)
Dec 18, 2018 109.18 109.38 107.24 107.78 6,785,044 -1.15(-1.06%)
Dec 17, 2018 110.57 111.17 108.35 108.93 7,850,578 -1.56(-1.41%)
Dec 14, 2018 110.65 112.18 110.34 110.48 7,720,288 -1.17(-1.05%)
Dec 13, 2018 111.14 111.86 110.62 111.66 6,690,261 +1.16(+1.05%)
Dec 12, 2018 111.27 112.24 110.44 110.50 7,843,043 +0.24(+0.21%)
Dec 11, 2018 111.24 111.98 109.73 110.26 6,967,652 +0.11(+0.10%)
Dec 10, 2018 110.28 110.57 107.86 110.15 7,450,913 -0.12(-0.11%)
Dec 07, 2018 112.12 112.25 109.90 110.27 8,434,301 -2.31(-2.06%)
Dec 06, 2018 110.35 112.59 109.46 112.58 10,708,636 +1.44(+1.29%)
Dec 04, 2018 113.85 114.51 110.94 111.14 10,974,421 -2.83(-2.48%)
Dec 03, 2018 114.87 115.13 113.15 113.97 9,413,918 +0.25(+0.22%)
Nov 30, 2018 115.05 115.28 113.30 113.72 17,119,334 -1.10(-0.96%)
Nov 29, 2018 113.98 115.35 113.45 114.83 10,418,409 +0.50(+0.44%)
Nov 28, 2018 112.57 114.52 112.31 114.33 9,179,616 +2.17(+1.93%)
Nov 27, 2018 111.87 112.36 110.69 112.16 7,471,654 +1.33(+1.20%)
Nov 26, 2018 111.45 111.45 110.21 110.83 7,104,616 +0.46(+0.42%)
Nov 23, 2018 110.53 111.07 110.03 110.37 3,292,621 -0.94(-0.84%)
Nov 21, 2018 111.30 111.30 111.30 0 +1.14(+1.04%)
Nov 20, 2018 111.78 112.84 109.82 110.16 11,367,355 -3.50(-3.08%)
Nov 19, 2018 114.23 116.03 113.04 113.66 9,863,346 -0.76(-0.66%)
Nov 16, 2018 114.75 115.55 114.22 114.41 7,252,946 -0.91(-0.79%)
Nov 15, 2018 114.71 115.64 113.93 115.32 7,197,438 -0.01(-0.01%)
Nov 14, 2018 115.64 116.41 114.66 115.33 7,212,407 +0.27(+0.23%)
Nov 13, 2018 115.32 115.98 114.40 115.06 4,722,105 +0.15(+0.13%)
Nov 12, 2018 116.20 116.65 114.82 114.92 9,312,938 -1.28(-1.10%)
Nov 09, 2018 116.39 118.36 115.39 116.20 17,140,152 +1.97(+1.72%)
Nov 08, 2018 115.66 116.03 113.45 114.23 11,214,580 -1.03(-0.90%)
Nov 07, 2018 114.79 115.50 113.40 115.26 8,371,525 +0.33(+0.29%)
Nov 06, 2018 113.97 115.05 113.69 114.93 5,113,996 +1.24(+1.09%)
Nov 05, 2018 113.97 114.44 113.36 113.69 8,043,726 +0.27(+0.23%)
Nov 02, 2018 115.04 115.16 112.62 113.42 6,476,784 -0.91(-0.79%)
Nov 01, 2018 113.44 114.50 113.14 114.33 6,884,464 +1.25(+1.11%)
Oct 31, 2018 114.45 114.74 112.93 113.08 9,339,338 +0.07(+0.06%)
Oct 30, 2018 111.66 113.13 110.69 113.01 7,479,856 +1.69(+1.52%)
Oct 29, 2018 112.70 113.18 110.25 111.31 9,376,518 -0.15(-0.13%)
Oct 26, 2018 111.11 112.40 110.39 111.46 8,108,623 -0.96(-0.85%)
Oct 25, 2018 110.90 112.94 110.41 112.42 7,521,238 +2.51(+2.28%)
Oct 24, 2018 115.27 115.27 109.55 109.90 11,809,776 -6.15(-5.30%)
Oct 23, 2018 115.15 116.68 113.65 116.05 8,740,280 -0.41(-0.35%)
Oct 22, 2018 117.23 117.86 115.92 116.46 8,535,924 -0.62(-0.53%)
Oct 19, 2018 115.62 117.35 115.43 117.08 10,592,789 +2.68(+2.34%)
Oct 18, 2018 114.97 115.34 113.81 114.40 6,150,276 -0.94(-0.81%)
Oct 17, 2018 114.33 115.43 113.67 115.34 7,230,144 +0.93(+0.81%)
Oct 16, 2018 112.59 114.59 112.10 114.41 7,737,117 +2.71(+2.42%)
Oct 15, 2018 110.22 112.87 110.18 111.71 6,731,695 +0.82(+0.74%)
Oct 12, 2018 110.26 111.54 109.53 110.89 6,056,460 +1.44(+1.31%)
Oct 11, 2018 110.78 111.52 108.63 109.45 10,201,440 -1.68(-1.52%)
Oct 10, 2018 115.05 115.44 111.01 111.14 9,140,607 -3.97(-3.45%)
Oct 09, 2018 114.83 115.97 114.27 115.10 6,865,919 +0.86(+0.75%)
Oct 08, 2018 113.08 114.38 112.38 114.25 5,737,046 +1.22(+1.08%)
Oct 05, 2018 114.23 114.80 112.98 113.03 5,926,575 -1.33(-1.16%)
Oct 04, 2018 115.21 115.38 113.36 114.36 6,542,036 -0.77(-0.67%)
Oct 03, 2018 116.15 116.30 114.96 115.12 6,206,349 -0.74(-0.64%)
Oct 02, 2018 113.78 115.90 113.54 115.86 6,541,459 +1.40(+1.22%)
Oct 01, 2018 115.49 115.61 113.91 114.46 8,778,145 -0.69(-0.60%)
Sep 28, 2018 113.88 115.67 113.59 115.15 7,481,133 +0.89(+0.78%)
Sep 27, 2018 113.43 114.82 113.34 114.27 5,275,946 +0.82(+0.72%)
Sep 26, 2018 112.27 114.54 112.27 113.45 11,314,198 +1.56(+1.39%)
Sep 25, 2018 111.58 112.96 110.93 111.89 12,358,189 +0.85(+0.76%)
Sep 24, 2018 110.55 111.41 109.99 111.05 9,374,409 +2.33(+2.15%)
Sep 21, 2018 110.24 110.27 108.71 108.71 26,153,400 -1.20(-1.09%)
Sep 20, 2018 108.89 110.24 108.26 109.91 7,232,211 +1.80(+1.67%)
Sep 19, 2018 107.95 108.50 107.81 108.11 6,057,175 +0.26(+0.24%)
Sep 18, 2018 107.23 108.07 106.58 107.86 5,014,345 +0.17(+0.16%)
Sep 17, 2018 107.91 108.20 106.95 107.69 5,679,564 +0.10(+0.09%)
Sep 14, 2018 109.22 109.55 107.22 107.59 6,105,713 -1.39(-1.27%)
Sep 13, 2018 107.88 109.03 107.70 108.98 5,174,182 +1.19(+1.11%)
Sep 12, 2018 107.58 108.56 107.51 107.79 5,317,958 -0.14(-0.13%)
Sep 11, 2018 108.81 108.92 107.84 107.92 5,573,829 -1.06(-0.98%)
Sep 10, 2018 109.74 110.20 108.68 108.99 4,708,489 -0.29(-0.26%)
Sep 07, 2018 108.40 109.65 108.33 109.27 4,828,899 +0.70(+0.64%)
Sep 06, 2018 108.32 108.72 107.69 108.58 5,348,919 +0.38(+0.35%)
Sep 05, 2018 108.89 109.13 108.02 108.19 6,487,620 -0.97(-0.88%)
Sep 04, 2018 110.09 110.29 108.96 109.16 6,489,661 -1.15(-1.04%)
Aug 31, 2018 110.31 110.31 110.31 0 +0.10(+0.09%)
Aug 30, 2018 110.36 110.70 109.89 110.21 3,535,727 -0.52(-0.47%)
Aug 29, 2018 110.86 111.00 110.31 110.73 4,063,539 -0.13(-0.12%)
Aug 28, 2018 110.85 111.07 110.48 110.86 3,180,296 +0.25(+0.22%)
Aug 27, 2018 110.77 111.17 110.36 110.61 4,842,089 +0.39(+0.36%)
Aug 24, 2018 109.92 110.98 109.74 110.22 5,127,666 -0.07(-0.06%)
Aug 23, 2018 110.23 110.43 109.83 110.29 4,323,148 +0.06(+0.05%)
Aug 22, 2018 110.72 111.03 110.23 110.23 3,262,701 -0.44(-0.40%)
Aug 21, 2018 110.53 111.27 110.29 110.67 4,843,499 +0.39(+0.36%)
Aug 20, 2018 111.20 111.27 110.20 110.28 5,247,323 -0.48(-0.44%)
Aug 17, 2018 110.79 111.14 110.18 110.76 4,838,648 +0.00(+0.00%)
Aug 16, 2018 111.57 111.60 110.67 110.76 5,161,285 -0.36(-0.33%)
Aug 15, 2018 110.47 111.39 109.77 111.12 5,263,782 +0.10(+0.09%)
Aug 14, 2018 110.66 111.45 110.23 111.03 4,393,693 +0.62(+0.56%)
Aug 13, 2018 110.94 111.11 110.01 110.41 6,176,552 -0.55(-0.50%)
Aug 10, 2018 111.84 112.06 110.68 110.96 5,829,288 -1.46(-1.30%)
Aug 09, 2018 112.31 113.04 111.09 112.42 7,150,875 +0.18(+0.16%)
Aug 08, 2018 114.13 114.63 112.16 112.24 11,905,855 -2.54(-2.21%)
Aug 07, 2018 114.79 116.10 114.46 114.78 15,677,605 +0.61(+0.54%)
Aug 06, 2018 112.91 115.05 112.42 114.17 12,908,315 +1.82(+1.62%)
Aug 03, 2018 111.47 112.35 110.68 112.35 4,821,080 +1.32(+1.19%)
Aug 02, 2018 110.78 111.59 109.97 111.03 4,089,983 -0.22(-0.19%)
Aug 01, 2018 111.94 112.09 110.87 111.24 6,566,745 -0.58(-0.52%)
Jul 31, 2018 110.83 112.31 110.64 111.82 8,551,835 +0.91(+0.83%)
Jul 30, 2018 110.48 111.60 110.34 110.91 5,280,005 +0.01(+0.01%)
Jul 27, 2018 112.26 112.31 110.21 110.90 5,805,931 -0.88(-0.78%)
Jul 26, 2018 110.44 112.81 109.97 111.78 9,612,941 +2.29(+2.10%)
Jul 25, 2018 108.95 109.72 107.97 109.48 6,863,378 +0.47(+0.43%)
Jul 24, 2018 110.13 110.18 108.85 109.01 5,736,727 -0.38(-0.35%)
Jul 23, 2018 109.35 109.51 108.65 109.39 5,532,330 -0.38(-0.35%)
Jul 20, 2018 110.44 110.48 109.14 109.78 11,988,422 -0.64(-0.58%)
Jul 19, 2018 109.83 112.93 109.60 110.42 18,072,340 +1.42(+1.30%)
Jul 18, 2018 108.62 109.36 107.97 109.00 6,513,344 +0.38(+0.35%)
Jul 17, 2018 108.58 110.88 108.40 108.61 9,216,443 +0.10(+0.09%)
Jul 16, 2018 108.14 108.76 107.11 108.52 8,373,907 +0.20(+0.18%)
Jul 13, 2018 106.35 108.56 106.02 108.32 8,315,990 +1.72(+1.62%)
Jul 12, 2018 106.40 107.53 106.17 106.60 6,023,294 +0.21(+0.19%)
Jul 11, 2018 103.71 107.67 103.71 106.39 11,934,619 +1.98(+1.90%)
Jul 10, 2018 104.63 104.94 103.23 104.41 4,276,986 +0.01(+0.01%)
Jul 09, 2018 103.41 104.45 103.15 104.40 4,800,729 +1.22(+1.18%)
Jul 06, 2018 102.90 103.44 102.45 103.18 4,199,071 -0.55(-0.53%)
Jul 05, 2018 103.10 103.99 102.83 103.73 6,298,557 +1.28(+1.25%)
Jul 03, 2018 102.45 102.45 102.45 0 -1.27(-1.22%)
Jul 02, 2018 102.56 103.76 102.31 103.72 5,574,323 +0.51(+0.50%)
Jun 29, 2018 103.33 104.06 103.05 103.21 6,879,651 +0.04(+0.04%)
Jun 28, 2018 102.32 103.51 102.09 103.17 6,401,768 +0.80(+0.78%)
Jun 27, 2018 102.90 104.26 101.90 102.37 8,936,890 -0.30(-0.29%)
Jun 26, 2018 102.86 103.11 102.32 102.67 6,650,954 -0.19(-0.18%)
Jun 25, 2018 104.38 104.46 102.16 102.85 8,119,876 -1.86(-1.78%)
Jun 22, 2018 104.45 105.17 104.19 104.72 9,429,845 +0.44(+0.42%)
Jun 21, 2018 105.38 105.61 104.18 104.27 7,827,024 -1.24(-1.18%)
Jun 20, 2018 105.36 106.25 104.19 105.51 18,914,246 +1.03(+0.99%)
Jun 19, 2018 104.25 105.36 104.14 104.48 9,007,045 -0.95(-0.90%)
Jun 18, 2018 105.36 105.83 104.87 105.42 9,430,368 -1.76(-1.64%)
Jun 15, 2018 107.75 107.09 107.19 16,420,179 +0.10(+0.09%)
Jun 14, 2018 104.82 107.82 104.82 107.09 18,348,594 +2.40(+2.30%)
Jun 13, 2018 101.62 106.23 101.10 104.69 22,349,844 +1.95(+1.90%)
Jun 12, 2018 103.13 103.61 102.38 102.74 9,356,127 -0.02(-0.02%)
Jun 11, 2018 102.34 103.19 102.16 102.75 8,300,794 +0.36(+0.36%)
Jun 08, 2018 100.53 102.40 100.27 102.39 7,200,352 +1.49(+1.47%)
Jun 07, 2018 100.35 101.39 100.25 100.90 7,676,542 +0.55(+0.55%)
Jun 06, 2018 100.38 100.35 7,952,648 +1.94(+1.97%)
Jun 05, 2018 98.83 98.97 98.26 98.41 6,066,455 -0.30(-0.30%)
Jun 04, 2018 98.24 98.96 98.18 98.71 6,699,934 +0.87(+0.89%)
Jun 01, 2018 98.17 98.52 97.68 97.84 6,954,003 -0.11(-0.11%)
May 31, 2018 98.24 98.61 97.30 97.95 9,768,192 -0.50(-0.51%)
May 30, 2018 98.96 99.01 97.90 98.45 7,328,296 +0.29(+0.29%)
May 29, 2018 99.01 100.10 97.86 98.17 11,443,439 -2.47(-2.46%)
May 25, 2018 100.64 100.64 100.64 0 +0.09(+0.09%)
May 24, 2018 101.24 101.29 99.66 100.55 7,589,498 -0.77(-0.76%)
May 23, 2018 101.62 101.76 100.51 101.32 8,171,430 -1.16(-1.13%)
May 22, 2018 102.80 103.88 102.40 102.48 7,079,749 +0.01(+0.01%)
May 21, 2018 102.63 103.08 102.03 102.47 5,939,327 +0.13(+0.13%)
May 18, 2018 102.75 103.19 101.98 102.34 5,511,566 -0.40(-0.39%)
May 17, 2018 103.62 103.87 102.50 102.75 7,433,522 -0.69(-0.67%)
May 16, 2018 101.67 103.44 101.57 103.44 8,235,746 +2.09(+2.06%)
May 15, 2018 100.87 101.74 100.54 101.35 5,847,404 +0.47(+0.47%)
May 14, 2018 100.87 101.91 100.42 100.87 10,045,280 +0.36(+0.36%)
May 11, 2018 100.33 100.65 99.71 100.51 7,145,177 +0.38(+0.38%)
May 10, 2018 98.89 100.51 98.77 100.13 9,063,488 +1.68(+1.71%)
May 09, 2018 100.69 100.71 97.78 98.44 18,628,412 -1.79(-1.79%)
May 08, 2018 99.65 101.07 99.30 100.23 14,411,195 -0.68(-0.67%)
May 07, 2018 100.79 101.11 100.17 100.91 10,326,352 +1.31(+1.32%)
May 04, 2018 97.20 99.80 97.07 99.60 10,135,009 +2.35(+2.42%)
May 03, 2018 97.60 97.73 96.19 97.25 10,611,866 -0.85(-0.86%)
May 02, 2018 98.64 99.18 97.73 98.10 9,430,246 -0.43(-0.44%)
May 01, 2018 98.65 99.16 97.42 98.53 6,819,458 -0.27(-0.27%)
Apr 30, 2018 98.88 99.82 98.59 98.80 8,691,226 +1.08(+1.11%)
Apr 27, 2018 98.26 98.46 97.43 97.71 8,162,728 -0.60(-0.61%)
Apr 26, 2018 99.68 99.83 98.22 98.31 8,160,439 -1.29(-1.30%)
Apr 25, 2018 97.98 99.94 97.54 99.60 9,116,652 +1.66(+1.70%)
Apr 24, 2018 99.04 99.31 97.35 97.94 6,669,511 -0.68(-0.69%)
Apr 23, 2018 99.01 99.18 98.01 98.62 5,981,011 -0.09(-0.09%)
Apr 20, 2018 99.63 99.85 98.38 98.71 6,496,183 -0.64(-0.64%)
Apr 19, 2018 99.46 100.03 98.69 99.35 6,908,846 -0.32(-0.32%)
Apr 18, 2018 101.10 101.14 99.65 99.66 5,912,357 -0.95(-0.94%)
Apr 17, 2018 99.65 101.02 99.21 100.61 9,725,928 +1.90(+1.93%)
Apr 16, 2018 99.15 99.46 98.21 98.71 10,488,131 -0.11(-0.11%)
Apr 13, 2018 99.46 99.97 98.63 98.82 6,422,764 -0.04(-0.04%)
Apr 12, 2018 99.87 99.96 98.16 98.86 7,451,141 -0.40(-0.41%)
Apr 11, 2018 99.24 100.10 98.88 99.26 6,402,749 -0.56(-0.56%)
Apr 10, 2018 99.38 99.97 98.79 99.82 8,453,531 +1.64(+1.68%)
Apr 09, 2018 99.16 99.96 98.06 98.18 7,203,627 -0.64(-0.65%)
Apr 06, 2018 100.08 100.63 97.93 98.82 7,273,547 -1.73(-1.72%)
Apr 05, 2018 99.81 100.81 99.44 100.55 6,712,722 +1.14(+1.15%)
Apr 04, 2018 96.93 99.60 96.28 99.41 8,894,962 +1.51(+1.54%)
Apr 03, 2018 97.29 97.97 96.21 97.90 8,614,372 +0.75(+0.77%)
Apr 02, 2018 98.65 99.45 96.29 97.15 8,330,493 -1.75(-1.77%)
Mar 29, 2018 98.91 98.91 98.91 0 +1.87(+1.93%)
Mar 28, 2018 97.98 98.55 96.65 97.03 9,240,850 -0.81(-0.83%)
Mar 27, 2018 99.34 99.63 97.38 97.84 7,301,203 -1.27(-1.28%)
Mar 26, 2018 98.33 99.24 97.56 99.11 7,452,812 +2.08(+2.14%)
Mar 23, 2018 99.31 99.56 96.95 97.03 7,621,554 -2.03(-2.05%)
Mar 22, 2018 99.74 100.09 98.88 99.06 9,049,506 -1.20(-1.20%)
Mar 21, 2018 99.95 101.37 99.87 100.26 6,230,309 +0.46(+0.46%)
Mar 20, 2018 99.99 100.59 99.21 99.80 8,459,622 -0.13(-0.13%)
Mar 19, 2018 101.23 101.38 99.46 99.93 6,628,604 -1.37(-1.35%)
Mar 16, 2018 101.98 102.68 101.27 101.30 10,630,447 -0.36(-0.36%)
Mar 15, 2018 102.41 102.69 101.66 101.66 5,254,695 -0.65(-0.64%)
Mar 14, 2018 102.93 103.05 102.02 102.31 6,332,618 +0.17(+0.16%)
Mar 13, 2018 104.21 104.21 101.84 102.14 6,820,875 -1.42(-1.37%)
Mar 12, 2018 103.11 104.32 103.11 103.56 6,585,413 +0.43(+0.42%)
Mar 09, 2018 102.83 103.15 102.06 103.13 5,705,610 +0.69(+0.67%)
Mar 08, 2018 102.40 102.99 101.89 102.44 6,726,754 +0.43(+0.42%)
Mar 07, 2018 101.20 102.01 6,127,611 -1.33(-1.29%)
Mar 06, 2018 102.41 103.35 101.93 103.34 6,309,297 +1.51(+1.48%)
Mar 05, 2018 101.14 102.38 100.86 101.83 5,824,847 +0.41(+0.41%)
Mar 02, 2018 100.44 101.59 99.89 101.42 7,957,014 +0.41(+0.41%)
Mar 01, 2018 101.62 102.44 99.78 101.00 10,648,271 -0.58(-0.57%)
Feb 28, 2018 103.84 103.96 101.56 101.58 10,927,346 -1.68(-1.63%)
Feb 27, 2018 106.35 106.51 103.25 103.27 14,390,529 -4.87(-4.50%)
Feb 26, 2018 106.35 108.13 106.02 108.13 8,264,268 +2.52(+2.39%)
Feb 23, 2018 104.13 105.72 103.82 105.61 6,195,816 +1.98(+1.91%)
Feb 22, 2018 103.33 103.63 4,531,112 +0.19(+0.18%)
Feb 21, 2018 104.38 105.28 103.42 103.44 6,847,139 -0.92(-0.88%)
Feb 20, 2018 104.74 105.92 103.91 104.36 6,838,974 -0.54(-0.52%)
Feb 16, 2018 104.90 104.90 104.90 0 +1.33(+1.28%)
Feb 15, 2018 103.75 103.79 102.85 103.57 6,594,159 +0.57(+0.56%)
Feb 14, 2018 101.91 103.16 101.12 103.00 7,540,658 +0.47(+0.46%)
Feb 13, 2018 101.07 102.72 100.83 102.53 8,572,669 +0.72(+0.71%)
Feb 12, 2018 102.34 103.04 100.54 101.81 9,730,948 +0.30(+0.29%)
Feb 09, 2018 100.98 102.16 98.73 101.51 12,673,414 +1.71(+1.72%)
Feb 08, 2018 103.86 104.21 99.64 99.80 12,842,771 -3.36(-3.26%)
Feb 07, 2018 106.18 106.25 102.81 103.16 12,624,928 -1.39(-1.33%)
Feb 06, 2018 104.58 100.20 104.55 17,972,840 +0.78(+0.75%)
Feb 05, 2018 105.46 106.97 102.42 103.77 15,185,282 -3.27(-3.05%)
Feb 02, 2018 108.27 108.89 106.79 107.04 10,102,046 -1.76(-1.62%)
Feb 01, 2018 106.96 108.96 105.72 108.80 9,665,428 +1.79(+1.67%)
Jan 31, 2018 108.40 108.44 106.81 107.01 9,987,854 -1.42(-1.31%)
Jan 30, 2018 109.72 110.27 108.42 108.43 8,523,597 -1.41(-1.28%)
Jan 29, 2018 110.39 110.73 109.54 109.83 6,951,994 -0.64(-0.58%)
Jan 26, 2018 109.12 110.81 108.98 110.47 7,864,010 +1.61(+1.48%)
Jan 25, 2018 108.91 109.48 108.44 108.86 6,388,510 +0.05(+0.05%)
Jan 24, 2018 109.26 109.73 108.60 108.81 7,323,712 +0.09(+0.08%)
Jan 23, 2018 108.58 109.44 108.21 108.72 7,593,038 -0.68(-0.62%)
Jan 22, 2018 108.58 109.85 108.38 109.40 8,198,658 +0.50(+0.46%)
Jan 19, 2018 109.27 109.39 108.16 108.90 10,677,445 +0.17(+0.15%)
Jan 18, 2018 110.03 110.27 108.52 108.73 8,195,875 -1.53(-1.38%)
Jan 17, 2018 109.50 110.50 108.88 110.26 7,139,767 +1.26(+1.16%)
Jan 16, 2018 111.34 111.43 108.93 109.00 8,193,651 -1.75(-1.58%)
Jan 12, 2018 110.75 110.75 110.75 0 +1.46(+1.33%)
Jan 11, 2018 108.56 109.38 107.84 109.29 6,526,041 +1.50(+1.39%)
Jan 10, 2018 107.34 107.80 6,150,060 -0.46(-0.43%)
Jan 09, 2018 108.45 109.17 108.18 108.26 5,927,788 -0.08(-0.07%)
Jan 08, 2018 109.19 109.58 107.87 108.34 8,177,156 -1.58(-1.43%)
Jan 05, 2018 110.96 110.96 109.54 109.91 6,101,534 -0.60(-0.54%)
Jan 04, 2018 111.22 111.23 109.92 110.52 7,531,505 -0.05(-0.04%)
Jan 03, 2018 110.47 111.46 109.75 110.56 9,381,096 +0.47(+0.43%)
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.