Walt Disney (NY: DIS )

146.22 USD -0.98 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 190.07 191.61 185.45 189.04 15,843,900 -1.94(-1.02%)
Feb 25, 2021 197.61 197.96 190.38 190.98 12,686,696 -6.53(-3.31%)
Feb 24, 2021 197.58 200.60 195.33 197.51 16,184,159 +0.42(+0.21%)
Feb 23, 2021 193.59 198.94 188.66 197.09 23,160,509 +5.33(+2.78%)
Feb 22, 2021 181.74 194.02 181.53 191.76 18,762,612 +8.11(+4.42%)
Feb 19, 2021 184.27 184.78 182.79 183.65 8,834,400 +0.65(+0.36%)
Feb 18, 2021 184.79 186.40 182.84 183.00 12,380,824 -3.44(-1.85%)
Feb 17, 2021 185.36 187.63 182.16 186.44 11,396,980 +0.09(+0.05%)
Feb 16, 2021 187.30 188.44 184.86 186.35 11,616,659 -1.32(-0.70%)
Feb 12, 2021 193.00 193.85 186.56 187.67 27,233,700 -3.24(-1.70%)
Feb 11, 2021 189.18 191.25 188.07 190.91 17,324,989 +1.28(+0.67%)
Feb 10, 2021 189.98 190.70 185.81 189.63 11,396,435 +1.42(+0.75%)
Feb 09, 2021 188.17 189.25 186.04 188.21 11,232,354 -1.79(-0.94%)
Feb 08, 2021 183.85 190.64 183.30 190.00 16,044,713 +8.84(+4.88%)
Feb 05, 2021 181.71 182.32 179.33 181.16 6,640,500 +0.93(+0.52%)
Feb 04, 2021 177.69 181.38 176.49 180.23 9,024,565 +3.80(+2.15%)
Feb 03, 2021 177.00 178.43 175.76 176.43 5,504,629 -0.53(-0.30%)
Feb 02, 2021 173.77 179.76 172.80 176.96 12,193,167 +5.99(+3.50%)
Feb 01, 2021 170.84 171.73 168.03 170.97 8,137,135 +2.80(+1.66%)
Jan 29, 2021 168.92 169.81 165.79 168.17 12,848,800 -3.71(-2.16%)
Jan 28, 2021 166.17 172.88 165.95 171.88 14,442,875 +8.85(+5.43%)
Jan 27, 2021 165.01 166.34 160.52 163.03 18,221,278 -6.53(-3.85%)
Jan 26, 2021 172.63 173.35 169.05 169.56 7,500,959 -2.33(-1.36%)
Jan 25, 2021 171.89 173.11 168.77 171.89 7,830,295 -0.89(-0.52%)
Jan 22, 2021 174.00 175.25 171.89 172.78 9,517,200 +1.50(+0.88%)
Jan 21, 2021 173.24 175.00 171.02 171.28 8,415,203 -2.36(-1.36%)
Jan 20, 2021 175.22 177.88 173.00 173.64 9,801,515 +1.38(+0.80%)
Jan 19, 2021 172.10 173.71 171.44 172.26 7,814,547 +0.82(+0.48%)
Jan 15, 2021 172.95 174.19 170.17 171.44 12,232,500 -1.99(-1.15%)
Jan 14, 2021 177.01 178.35 173.40 173.43 8,942,408 -2.69(-1.53%)
Jan 13, 2021 174.40 177.73 173.74 176.12 6,836,980 +0.13(+0.07%)
Jan 12, 2021 177.30 178.32 174.86 175.99 8,347,472 -3.10(-1.73%)
Jan 11, 2021 177.75 181.26 177.35 179.09 6,461,321 +0.40(+0.22%)
Jan 08, 2021 178.81 180.02 176.60 178.69 7,894,400 +0.11(+0.06%)
Jan 07, 2021 179.50 179.95 177.57 178.58 7,298,371 -0.54(-0.30%)
Jan 06, 2021 178.32 181.61 177.28 179.12 7,504,028 +0.68(+0.38%)
Jan 05, 2021 176.20 180.34 176.20 178.44 7,766,944 +0.76(+0.43%)
Jan 04, 2021 182.26 182.59 174.73 177.68 13,420,337 -3.50(-1.93%)
Dec 31, 2020 181.18 181.18 181.18 11,673,733 +0.01(+0.01%)
Dec 30, 2020 178.50 183.40 178.37 181.17 11,673,733 +3.87(+2.18%)
Dec 29, 2020 180.01 180.20 176.22 177.30 6,872,069 -1.56(-0.87%)
Dec 28, 2020 175.75 179.92 175.05 178.86 13,135,592 +5.13(+2.95%)
Dec 24, 2020 173.99 174.58 172.38 173.73 2,720,900 +0.18(+0.10%)
Dec 23, 2020 172.96 175.95 172.30 173.55 9,980,330 +3.10(+1.82%)
Dec 22, 2020 170.00 171.45 169.16 170.45 6,419,167 -0.24(-0.14%)
Dec 21, 2020 170.09 171.94 168.19 170.69 11,414,091 -2.20(-1.27%)
Dec 18, 2020 173.60 175.84 172.28 172.89 21,172,000 -0.66(-0.38%)
Dec 17, 2020 173.82 174.84 171.96 173.55 8,992,248 +0.43(+0.25%)
Dec 16, 2020 173.99 174.85 171.62 173.12 11,097,467 -0.82(-0.47%)
Dec 15, 2020 170.49 174.47 167.82 173.94 18,802,745 +4.64(+2.74%)
Dec 14, 2020 173.80 177.30 168.81 169.30 30,903,719 -6.42(-3.65%)
Dec 11, 2020 169.68 179.45 165.33 175.72 87,410,700 +21.03(+13.59%)
Dec 10, 2020 153.32 155.34 152.50 154.69 8,911,148 +0.26(+0.17%)
Dec 09, 2020 156.29 157.46 153.89 154.43 10,794,925 +0.71(+0.46%)
Dec 08, 2020 152.42 154.88 152.25 153.72 7,896,292 +0.04(+0.03%)
Dec 07, 2020 153.18 153.88 152.26 153.68 6,812,519 -0.46(-0.30%)
Dec 04, 2020 153.69 154.68 152.81 154.14 6,033,200 +0.90(+0.59%)
Dec 03, 2020 153.45 154.44 152.13 153.24 9,058,138 -0.37(-0.24%)
Dec 02, 2020 149.49 154.01 148.34 153.61 10,595,064 +4.17(+2.79%)
Dec 01, 2020 149.57 151.40 149.00 149.44 8,825,513 +1.43(+0.97%)
Nov 30, 2020 147.06 148.69 146.29 148.01 9,707,891 +0.88(+0.60%)
Nov 27, 2020 149.00 150.35 146.53 147.13 5,306,300 -1.96(-1.31%)
Nov 25, 2020 150.27 150.27 147.24 149.09 9,551,900 -2.40(-1.58%)
Nov 24, 2020 148.16 151.86 147.85 151.49 16,686,222 +5.51(+3.77%)
Nov 23, 2020 142.45 147.75 141.70 145.98 12,866,483 +4.91(+3.48%)
Nov 20, 2020 141.71 142.61 140.86 141.07 8,485,900 -0.65(-0.46%)
Nov 19, 2020 142.57 143.30 141.70 141.72 8,872,258 -2.18(-1.51%)
Nov 18, 2020 144.50 145.48 143.35 143.90 9,451,295 -0.60(-0.42%)
Nov 17, 2020 144.40 144.83 142.56 144.50 9,351,112 -0.17(-0.12%)
Nov 16, 2020 141.91 144.74 141.57 144.67 16,375,519 +6.31(+4.56%)
Nov 13, 2020 140.90 141.19 136.52 138.36 21,074,400 +2.84(+2.10%)
Nov 12, 2020 136.34 138.49 134.10 135.52 13,763,616 -2.30(-1.67%)
Nov 11, 2020 141.47 142.00 136.62 137.82 9,591,369 -4.29(-3.02%)
Nov 10, 2020 139.97 142.37 137.67 142.11 18,110,067 -0.48(-0.34%)
Nov 09, 2020 140.98 147.68 138.07 142.59 35,607,392 +15.13(+11.87%)
Nov 06, 2020 126.25 128.04 124.61 127.46 6,259,600 +0.50(+0.39%)
Nov 05, 2020 126.78 128.62 125.80 126.96 7,647,957 +1.89(+1.51%)
Nov 04, 2020 123.58 126.86 123.41 125.07 7,476,349 +1.05(+0.85%)
Nov 03, 2020 121.61 125.07 121.37 124.02 8,138,389 +3.89(+3.24%)
Nov 02, 2020 122.24 122.93 119.81 120.13 9,184,321 -1.12(-0.92%)
Oct 30, 2020 120.64 121.75 119.09 121.25 8,098,800 -0.29(-0.24%)
Oct 29, 2020 118.16 122.63 117.23 121.54 9,580,691 +3.07(+2.59%)
Oct 28, 2020 121.01 121.53 118.32 118.47 11,653,282 -4.84(-3.93%)
Oct 27, 2020 124.03 124.61 123.03 123.31 6,809,909 -0.75(-0.60%)
Oct 26, 2020 127.11 127.11 122.95 124.06 8,577,826 -4.29(-3.34%)
Oct 23, 2020 128.10 128.50 126.35 128.35 5,439,900 +0.79(+0.62%)
Oct 22, 2020 126.67 128.10 125.97 127.56 5,179,359 +0.93(+0.73%)
Oct 21, 2020 124.36 127.56 123.83 126.63 6,590,044 +1.68(+1.34%)
Oct 20, 2020 124.58 125.73 123.64 124.95 6,164,163 +0.72(+0.58%)
Oct 19, 2020 127.37 127.40 123.71 124.23 6,576,143 -2.58(-2.03%)
Oct 16, 2020 127.81 128.12 126.33 126.81 6,295,100 -0.55(-0.43%)
Oct 15, 2020 125.00 127.40 124.43 127.36 7,746,764 +0.77(+0.61%)
Oct 14, 2020 129.14 129.50 125.29 126.59 11,535,182 -2.37(-1.84%)
Oct 13, 2020 129.80 131.36 127.90 128.96 22,384,757 +3.99(+3.19%)
Oct 12, 2020 124.90 125.94 123.73 124.97 10,905,167 -0.01(-0.01%)
Oct 09, 2020 123.85 125.55 123.33 124.98 11,502,200 +1.89(+1.54%)
Oct 08, 2020 123.58 123.75 122.42 123.09 7,403,635 +0.18(+0.15%)
Oct 07, 2020 121.95 123.31 120.93 122.91 10,185,594 +1.98(+1.64%)
Oct 06, 2020 123.13 124.19 120.61 120.93 9,048,622 -2.44(-1.98%)
Oct 05, 2020 123.26 123.60 122.33 123.37 5,917,759 +0.82(+0.67%)
Oct 02, 2020 121.99 123.68 121.69 122.55 6,490,200 -0.76(-0.62%)
Oct 01, 2020 124.94 125.47 122.42 123.31 8,907,653 -0.77(-0.62%)
Sep 30, 2020 123.24 125.55 123.24 124.08 13,641,837 -1.32(-1.05%)
Sep 29, 2020 125.92 126.29 123.68 125.40 7,421,826 -0.59(-0.47%)
Sep 28, 2020 125.75 126.86 125.37 125.99 6,280,538 +1.99(+1.60%)
Sep 25, 2020 121.36 124.19 120.98 124.00 6,851,800 +1.51(+1.23%)
Sep 24, 2020 121.93 123.80 120.78 122.49 8,478,044 -0.79(-0.64%)
Sep 23, 2020 127.07 127.30 122.90 123.28 8,316,993 -3.93(-3.09%)
Sep 22, 2020 125.26 127.47 124.70 127.21 6,977,627 +1.80(+1.44%)
Sep 21, 2020 126.06 126.89 123.59 125.41 10,350,557 -3.22(-2.50%)
Sep 18, 2020 129.50 130.79 128.12 128.63 9,916,200 -1.59(-1.22%)
Sep 17, 2020 130.55 131.77 128.60 130.22 6,723,165 -1.87(-1.42%)
Sep 16, 2020 132.17 133.62 131.40 132.09 6,603,605 +0.85(+0.65%)
Sep 15, 2020 131.46 132.54 131.01 131.24 7,286,000 -0.01(-0.01%)
Sep 14, 2020 132.53 132.93 130.90 131.25 8,367,730 -0.50(-0.38%)
Sep 11, 2020 133.74 133.74 131.09 131.75 7,165,200 -1.47(-1.10%)
Sep 10, 2020 133.58 136.75 132.74 133.22 9,851,648 -0.14(-0.10%)
Sep 09, 2020 134.28 135.55 132.26 133.36 8,888,742 -0.84(-0.63%)
Sep 08, 2020 131.99 137.14 130.86 134.20 17,250,083 +2.21(+1.67%)
Sep 04, 2020 133.75 134.88 129.42 131.99 11,248,300 -1.25(-0.94%)
Sep 03, 2020 135.24 137.24 132.02 133.24 12,073,419 -2.15(-1.59%)
Sep 02, 2020 133.63 135.92 133.26 135.39 8,184,108 +1.84(+1.38%)
Sep 01, 2020 131.92 133.61 130.89 133.55 7,354,659 +1.68(+1.27%)
Aug 31, 2020 135.25 135.54 131.25 131.87 11,612,639 -3.67(-2.71%)
Aug 28, 2020 134.50 136.80 133.58 135.54 11,020,000 +1.81(+1.35%)
Aug 27, 2020 133.00 136.36 132.82 133.73 13,666,647 +1.55(+1.17%)
Aug 26, 2020 130.00 132.60 129.52 132.18 8,440,112 +2.39(+1.84%)
Aug 25, 2020 130.83 131.09 129.31 129.79 5,493,165 -0.90(-0.69%)
Aug 24, 2020 128.15 130.88 127.93 130.69 7,611,682 +3.25(+2.55%)
Aug 21, 2020 127.72 128.31 127.23 127.44 6,064,700 -0.68(-0.53%)
Aug 20, 2020 126.80 128.45 126.53 128.12 4,917,748 +0.35(+0.27%)
Aug 19, 2020 129.25 130.22 127.43 127.77 7,621,711 -1.15(-0.89%)
Aug 18, 2020 129.44 129.59 128.36 128.92 6,713,492 -0.45(-0.35%)
Aug 17, 2020 130.10 130.14 128.54 129.37 7,491,299 -1.16(-0.89%)
Aug 14, 2020 130.01 131.08 129.74 130.53 6,507,500 -0.43(-0.33%)
Aug 13, 2020 130.64 132.35 130.45 130.96 6,468,287 -0.83(-0.63%)
Aug 12, 2020 130.67 133.00 130.49 131.79 12,204,450 +1.30(+1.00%)
Aug 11, 2020 130.53 132.76 130.00 130.49 13,881,305 +1.70(+1.32%)
Aug 10, 2020 129.75 131.32 128.49 128.79 8,529,100 -1.14(-0.88%)
Aug 07, 2020 130.22 131.94 128.66 129.93 16,088,500 -0.89(-0.68%)
Aug 06, 2020 126.96 131.63 125.61 130.82 27,221,450 +3.21(+2.52%)
Aug 05, 2020 123.37 130.31 123.28 127.61 53,104,762 +10.32(+8.80%)
Aug 04, 2020 115.96 118.35 115.76 117.29 17,207,554 +0.94(+0.81%)
Aug 03, 2020 116.17 117.12 115.35 116.35 10,224,873 -0.59(-0.50%)
Jul 31, 2020 115.22 117.05 114.12 116.94 9,623,800 +1.28(+1.11%)
Jul 30, 2020 114.91 116.29 113.37 115.66 9,708,461 +0.05(+0.04%)
Jul 29, 2020 116.22 116.71 115.11 115.61 9,494,876 -0.57(-0.49%)
Jul 28, 2020 115.46 116.84 114.68 116.18 6,820,691 -0.13(-0.11%)
Jul 27, 2020 117.20 117.42 115.68 116.31 9,408,416 -1.30(-1.11%)
Jul 24, 2020 115.70 118.21 115.53 117.61 8,233,200 -0.51(-0.43%)
Jul 23, 2020 118.86 119.35 117.01 118.12 7,251,532 -0.91(-0.76%)
Jul 22, 2020 118.19 119.30 117.93 119.03 7,061,173 +0.41(+0.35%)
Jul 21, 2020 118.05 120.39 117.66 118.62 8,951,612 +0.83(+0.70%)
Jul 20, 2020 118.05 118.49 116.82 117.79 8,947,163 -0.86(-0.72%)
Jul 17, 2020 118.90 119.56 117.06 118.65 9,848,800 -0.78(-0.65%)
Jul 16, 2020 117.72 119.99 117.60 119.43 10,204,112 -1.47(-1.22%)
Jul 15, 2020 121.63 122.09 119.70 120.90 15,308,128 +2.24(+1.89%)
Jul 14, 2020 115.23 119.08 114.54 118.66 12,406,309 +2.44(+2.10%)
Jul 13, 2020 119.94 120.13 115.89 116.22 15,617,141 -3.12(-2.61%)
Jul 10, 2020 116.83 119.44 116.21 119.34 14,207,900 +2.53(+2.17%)
Jul 09, 2020 116.51 117.85 115.38 116.81 13,575,109 -0.23(-0.20%)
Jul 08, 2020 113.48 117.13 112.81 117.04 13,612,804 +3.41(+3.00%)
Jul 07, 2020 113.63 115.08 112.61 113.63 10,831,671 -0.80(-0.70%)
Jul 06, 2020 113.83 114.53 112.90 114.43 11,926,926 +2.25(+2.01%)
Jul 02, 2020 115.00 115.10 112.00 112.18 10,311,900 -0.83(-0.73%)
Jul 01, 2020 112.82 115.60 112.29 113.01 11,926,022 +1.50(+1.35%)
Jun 30, 2020 111.50 112.05 109.93 111.51 10,563,681 -0.01(-0.01%)
Jun 29, 2020 109.00 111.57 108.10 111.52 12,578,620 +2.42(+2.22%)
Jun 26, 2020 110.95 111.20 108.02 109.10 15,270,800 -2.26(-2.03%)
Jun 25, 2020 108.99 111.51 108.50 111.36 17,231,352 -0.71(-0.63%)
Jun 24, 2020 115.85 116.00 110.03 112.07 22,245,506 -4.52(-3.88%)
Jun 23, 2020 116.96 117.45 115.97 116.59 10,184,236 +0.67(+0.58%)
Jun 22, 2020 114.19 116.19 113.11 115.92 12,858,519 +1.57(+1.37%)
Jun 19, 2020 119.98 120.12 114.35 114.35 23,496,200 -4.02(-3.40%)
Jun 18, 2020 116.88 118.53 115.93 118.37 9,574,267 +0.72(+0.61%)
Jun 17, 2020 118.64 119.23 117.14 117.65 8,914,889 -0.79(-0.67%)
Jun 16, 2020 121.24 121.50 116.05 118.44 12,945,395 +1.36(+1.16%)
Jun 15, 2020 112.08 118.12 111.71 117.08 14,149,632 +1.59(+1.38%)
Jun 12, 2020 115.17 117.00 112.89 115.49 18,361,900 +2.85(+2.53%)
Jun 11, 2020 117.60 118.00 112.25 112.64 26,058,949 -9.54(-7.81%)
Jun 10, 2020 124.02 124.10 120.93 122.18 11,486,741 -1.71(-1.38%)
Jun 09, 2020 125.63 125.79 123.51 123.89 10,878,516 -3.39(-2.66%)
Jun 08, 2020 125.10 127.44 123.94 127.28 13,853,720 +2.46(+1.97%)
Jun 05, 2020 126.31 127.82 124.28 124.82 16,581,500 +1.13(+0.91%)
Jun 04, 2020 121.95 124.50 121.85 123.69 14,191,793 +1.51(+1.24%)
Jun 03, 2020 119.99 122.45 119.32 122.18 12,573,831 +3.43(+2.89%)
Jun 02, 2020 119.00 119.85 117.83 118.75 10,743,809 -0.02(-0.02%)
Jun 01, 2020 117.26 119.65 116.93 118.77 10,544,896 +1.47(+1.25%)
May 29, 2020 116.19 117.75 114.12 117.30 17,845,700 +0.55(+0.47%)
May 28, 2020 121.60 121.98 116.00 116.75 18,617,479 -4.78(-3.93%)
May 27, 2020 123.68 123.78 119.71 121.53 19,333,353 +0.58(+0.48%)
May 26, 2020 121.05 122.50 120.43 120.95 16,459,683 +2.93(+2.48%)
May 22, 2020 117.50 118.57 116.83 118.02 9,288,200 +0.19(+0.16%)
May 21, 2020 119.34 120.30 116.50 117.83 17,560,558 -2.09(-1.74%)
May 20, 2020 116.42 120.87 116.04 119.92 25,726,442 +5.55(+4.85%)
May 19, 2020 115.10 116.47 113.42 114.37 20,325,334 -2.48(-2.12%)
May 18, 2020 114.47 119.78 114.47 116.85 40,055,073 +7.80(+7.15%)
May 15, 2020 104.98 109.38 104.27 109.05 29,765,900 +3.14(+2.96%)
May 14, 2020 101.98 105.92 99.66 105.91 21,993,823 +2.99(+2.91%)
May 13, 2020 104.50 104.54 101.60 102.92 21,080,836 -1.64(-1.57%)
May 12, 2020 109.06 109.44 104.49 104.56 17,036,015 -3.21(-2.98%)
May 11, 2020 108.40 108.81 106.41 107.77 20,546,462 -1.39(-1.27%)
May 08, 2020 109.05 109.18 106.63 109.16 24,101,600 +3.59(+3.40%)
May 07, 2020 101.85 105.61 101.83 105.57 20,844,611 +4.69(+4.65%)
May 06, 2020 101.48 105.27 98.86 100.88 51,972,569 -0.18(-0.18%)
May 05, 2020 101.51 105.18 100.90 101.06 30,030,416 -2.12(-2.05%)
May 04, 2020 102.01 103.83 100.55 103.18 19,500,538 -2.32(-2.20%)
May 01, 2020 106.36 106.91 104.47 105.50 13,209,100 -2.65(-2.45%)
Apr 30, 2020 109.44 110.31 106.86 108.15 18,630,143 -4.10(-3.65%)
Apr 29, 2020 109.94 112.70 108.56 112.25 20,130,758 +6.04(+5.69%)
Apr 28, 2020 108.79 110.06 105.98 106.21 16,501,256 +0.15(+0.14%)
Apr 27, 2020 102.00 106.52 101.61 106.06 15,514,446 +4.87(+4.81%)
Apr 24, 2020 101.78 101.92 99.52 101.19 13,621,100 +0.19(+0.19%)
Apr 23, 2020 100.65 102.53 99.46 101.00 17,129,281 +0.01(+0.01%)
Apr 22, 2020 101.80 102.63 100.89 100.99 11,483,376 +0.45(+0.45%)
Apr 21, 2020 100.01 101.51 99.13 100.54 16,095,752 -1.72(-1.68%)
Apr 20, 2020 103.58 104.86 102.00 102.26 17,008,583 -4.37(-4.10%)
Apr 17, 2020 106.21 106.79 104.35 106.63 17,926,900 +4.61(+4.52%)
Apr 16, 2020 103.53 103.72 100.89 102.02 17,972,028 -1.35(-1.31%)
Apr 15, 2020 104.06 104.88 102.70 103.37 14,146,387 -2.66(-2.51%)
Apr 14, 2020 105.50 107.64 103.90 106.03 19,854,627 +2.53(+2.44%)
Apr 13, 2020 104.71 104.87 99.61 103.50 17,300,074 -1.00(-0.96%)
Apr 09, 2020 107.92 107.99 103.53 104.50 31,485,500 +3.43(+3.39%)
Apr 08, 2020 100.53 102.35 98.65 101.07 22,471,378 -0.17(-0.17%)
Apr 07, 2020 104.86 105.89 100.25 101.24 22,884,378 +1.66(+1.67%)
Apr 06, 2020 97.26 100.19 94.52 99.58 20,399,176 +5.70(+6.07%)
Apr 03, 2020 96.31 96.92 92.71 93.88 14,814,600 -3.09(-3.19%)
Apr 02, 2020 94.20 97.25 94.20 96.97 13,930,742 +2.05(+2.16%)
Apr 01, 2020 93.50 97.40 92.56 94.92 18,295,620 -1.68(-1.74%)
Mar 31, 2020 100.22 103.16 96.16 96.60 21,548,989 -3.20(-3.21%)
Mar 30, 2020 96.00 100.46 92.10 99.80 23,114,211 +3.40(+3.53%)
Mar 27, 2020 100.45 101.49 95.54 96.40 30,591,500 -8.96(-8.50%)
Mar 26, 2020 100.83 107.73 100.80 105.36 24,526,726 +4.63(+4.60%)
Mar 25, 2020 100.66 105.92 95.51 100.73 28,523,195 +2.61(+2.66%)
Mar 24, 2020 92.33 99.17 91.80 98.12 32,513,329 +12.36(+14.41%)
Mar 23, 2020 84.49 87.28 81.09 85.76 32,229,365 -0.22(-0.26%)
Mar 20, 2020 95.99 96.99 85.84 85.98 31,957,700 -8.95(-9.43%)
Mar 19, 2020 88.00 97.40 85.11 94.93 30,856,680 +6.13(+6.90%)
Mar 18, 2020 87.59 89.34 79.07 88.80 43,577,222 -4.73(-5.06%)
Mar 17, 2020 95.80 97.46 91.15 93.53 27,511,398 -1.48(-1.56%)
Mar 16, 2020 91.80 98.28 90.00 95.01 35,366,576 -7.51(-7.33%)
Mar 13, 2020 100.78 102.87 92.25 102.52 40,960,000 +13.00(+14.52%)
Mar 12, 2020 97.62 100.00 89.52 89.52 40,366,732 -15.99(-15.15%)
Mar 11, 2020 108.42 108.90 102.86 105.51 24,784,942 -5.95(-5.34%)
Mar 10, 2020 108.10 111.58 102.43 111.46 24,067,515 +7.11(+6.81%)
Mar 09, 2020 108.69 110.43 104.28 104.35 26,215,317 -10.92(-9.47%)
Mar 06, 2020 110.76 115.87 110.32 115.27 22,899,600 +1.29(+1.13%)
Mar 05, 2020 116.86 116.96 112.11 113.98 22,381,589 -5.20(-4.36%)
Mar 04, 2020 118.96 119.24 115.48 119.18 13,830,695 +2.73(+2.34%)
Mar 03, 2020 121.15 121.78 115.15 116.45 19,516,964 -3.53(-2.94%)
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.