Walt Disney (NY: DIS )

122.53 +1.55 (+1.28%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 107.28 110.10 106.90 110.09 11,181,543 +4.22(+3.99%)
Dec 29, 2017 105.87 105.87 105.87 0 -0.26(-0.24%)
Dec 28, 2017 106.35 106.40 105.42 106.12 3,531,571 +0.13(+0.12%)
Dec 27, 2017 106.76 106.84 105.86 106.00 5,711,038 -0.47(-0.44%)
Dec 26, 2017 106.83 107.70 106.24 106.47 4,044,103 -0.54(-0.51%)
Dec 22, 2017 107.82 108.01 106.79 107.01 7,492,882 -0.89(-0.82%)
Dec 21, 2017 108.04 109.39 107.52 107.89 9,512,076 -0.12(-0.11%)
Dec 20, 2017 109.91 110.58 108.01 108.01 8,794,396 -2.09(-1.90%)
Dec 19, 2017 109.63 110.67 109.08 110.10 10,709,685 +0.77(+0.70%)
Dec 18, 2017 110.13 110.28 108.62 109.33 12,459,275 -0.24(-0.22%)
Dec 15, 2017 110.27 110.29 108.92 109.57 20,288,694 +0.69(+0.63%)
Dec 14, 2017 105.65 109.83 105.56 108.88 27,993,876 +2.91(+2.75%)
Dec 13, 2017 106.50 106.54 105.12 105.97 10,523,338 +0.18(+0.17%)
Dec 12, 2017 105.79 106.18 104.96 105.79 8,254,896 +0.59(+0.56%)
Dec 11, 2017 103.27 105.21 103.17 105.20 7,547,832 +2.56(+2.49%)
Dec 08, 2017 102.64 103.38 102.49 102.64 6,638,050 -1.01(-0.98%)
Dec 07, 2017 104.12 104.38 102.89 103.65 10,092,806 -0.20(-0.19%)
Dec 06, 2017 105.53 106.34 103.75 103.85 8,242,498 -1.73(-1.64%)
Dec 05, 2017 107.86 108.36 104.89 105.58 13,256,753 -2.95(-2.72%)
Dec 04, 2017 104.87 110.95 104.87 108.54 18,098,782 +4.89(+4.72%)
Dec 01, 2017 102.98 104.23 102.70 103.64 9,402,095 +0.42(+0.41%)
Nov 30, 2017 103.75 104.09 102.87 103.22 10,103,353 -0.41(-0.40%)
Nov 29, 2017 101.92 104.63 101.85 103.63 14,715,950 +1.80(+1.77%)
Nov 28, 2017 100.99 102.29 100.62 101.83 8,531,259 +0.61(+0.60%)
Nov 27, 2017 101.06 101.40 100.81 101.22 4,069,628 +0.15(+0.15%)
Nov 24, 2017 101.34 101.35 100.88 101.07 2,252,008 -0.10(-0.10%)
Nov 22, 2017 101.64 101.74 101.12 101.17 4,204,923 -0.26(-0.25%)
Nov 21, 2017 101.40 101.59 101.22 101.43 5,814,805 +0.25(+0.24%)
Nov 20, 2017 101.84 101.84 101.13 101.18 5,191,410 -0.68(-0.67%)
Nov 17, 2017 101.64 102.40 101.40 101.86 7,617,258 -0.16(-0.15%)
Nov 16, 2017 102.05 102.39 101.19 102.02 6,461,239 -0.09(-0.09%)
Nov 15, 2017 101.18 102.37 100.88 102.11 5,779,109 +0.51(+0.50%)
Nov 14, 2017 102.97 102.97 101.43 101.59 7,036,245 -1.55(-1.50%)
Nov 13, 2017 102.55 103.53 102.39 103.14 7,977,836 -0.04(-0.04%)
Nov 10, 2017 103.39 104.62 102.49 103.18 16,960,728 +2.07(+2.05%)
Nov 09, 2017 99.29 102.32 99.26 101.11 13,327,957 +1.48(+1.48%)
Nov 08, 2017 100.32 100.44 98.89 99.63 8,146,818 -0.42(-0.42%)
Nov 07, 2017 99.74 101.33 99.24 100.06 12,362,186 +0.96(+0.96%)
Nov 06, 2017 96.87 99.58 96.85 99.10 14,955,563 +1.97(+2.03%)
Nov 03, 2017 96.86 97.86 96.40 97.13 5,501,594 +0.29(+0.29%)
Nov 02, 2017 97.36 97.61 96.52 96.85 6,904,586 -0.67(-0.69%)
Nov 01, 2017 96.63 97.94 96.50 97.52 7,027,638 +1.20(+1.25%)
Oct 31, 2017 96.44 96.59 95.90 96.32 5,787,526 -0.23(-0.23%)
Oct 30, 2017 96.62 96.83 96.21 96.54 7,202,912 -0.27(-0.27%)
Oct 27, 2017 96.40 96.86 95.41 96.81 7,990,808 -0.25(-0.25%)
Oct 26, 2017 96.09 97.96 95.76 97.05 6,263,031 +0.75(+0.78%)
Oct 25, 2017 96.55 96.72 95.96 96.31 5,224,049 -0.48(-0.50%)
Oct 24, 2017 97.01 97.35 96.56 96.79 5,043,228 -0.40(-0.42%)
Oct 23, 2017 97.61 97.66 97.12 97.19 5,979,434 -0.69(-0.70%)
Oct 20, 2017 97.93 98.14 97.43 97.88 6,030,885 +0.38(+0.39%)
Oct 19, 2017 96.69 97.78 96.62 97.50 5,721,452 +0.75(+0.77%)
Oct 18, 2017 96.86 96.98 96.06 96.75 5,488,202 -0.11(-0.11%)
Oct 17, 2017 96.90 96.97 96.36 96.86 6,033,688 +0.23(+0.23%)
Oct 16, 2017 96.15 96.77 96.05 96.63 4,987,831 +0.74(+0.77%)
Oct 13, 2017 95.32 96.19 95.32 95.89 6,964,405 +0.44(+0.46%)
Oct 12, 2017 96.07 96.32 95.33 95.45 11,188,846 -1.60(-1.64%)
Oct 11, 2017 98.06 98.06 96.55 97.04 8,107,899 -1.01(-1.03%)
Oct 10, 2017 98.46 98.54 97.16 98.06 7,823,830 +0.01(+0.01%)
Oct 09, 2017 99.27 99.44 97.93 98.05 5,512,058 -0.49(-0.50%)
Oct 06, 2017 98.42 98.74 97.82 98.54 4,427,883 -0.04(-0.04%)
Oct 05, 2017 99.10 99.33 98.49 98.58 4,809,960 -0.43(-0.44%)
Oct 04, 2017 99.20 99.39 98.67 99.01 5,205,491 -0.24(-0.24%)
Oct 03, 2017 98.52 99.31 98.38 99.25 5,532,151 +0.92(+0.93%)
Oct 02, 2017 97.79 98.91 97.60 98.33 7,030,048 +1.27(+1.31%)
Sep 29, 2017 96.39 97.08 96.17 97.06 8,312,903 +0.51(+0.53%)
Sep 28, 2017 97.26 97.54 96.50 96.55 7,260,456 -1.17(-1.20%)
Sep 27, 2017 98.00 96.52 97.72 7,714,458 +0.60(+0.62%)
Sep 26, 2017 98.12 98.22 97.10 97.12 6,316,946 -0.93(-0.94%)
Sep 25, 2017 97.09 98.12 96.92 98.05 7,607,774 +0.96(+0.98%)
Sep 22, 2017 97.04 97.48 97.02 97.09 6,457,773 -0.29(-0.29%)
Sep 21, 2017 97.67 97.87 97.24 97.38 5,034,985 -0.32(-0.32%)
Sep 20, 2017 97.25 97.76 97.11 97.69 6,559,065 +0.77(+0.79%)
Sep 19, 2017 96.73 97.16 96.58 96.93 7,078,459 +0.33(+0.34%)
Sep 18, 2017 96.89 97.21 96.23 96.60 7,116,140 -0.41(-0.43%)
Sep 15, 2017 96.55 97.42 96.50 97.01 24,240,762 +0.61(+0.63%)
Sep 14, 2017 97.28 97.33 96.05 96.40 9,860,232 -0.91(-0.93%)
Sep 13, 2017 96.74 97.44 96.52 97.31 7,733,087 +0.92(+0.95%)
Sep 12, 2017 96.10 96.86 95.64 96.39 9,292,176 +0.79(+0.82%)
Sep 11, 2017 96.40 96.52 95.48 95.61 9,758,941 +0.02(+0.02%)
Sep 08, 2017 95.02 96.00 94.79 95.59 13,351,715 +0.01(+0.01%)
Sep 07, 2017 100.00 100.30 94.73 95.58 26,824,656 -4.37(-4.37%)
Sep 06, 2017 100.20 100.48 99.35 99.95 7,647,124 -0.10(-0.10%)
Sep 05, 2017 100.44 100.98 99.36 100.05 9,741,808 +0.10(+0.10%)
Sep 01, 2017 100.10 100.36 99.81 99.95 7,948,915 +0.30(+0.30%)
Aug 31, 2017 101.43 101.61 99.46 99.65 9,975,950 -1.64(-1.62%)
Aug 30, 2017 100.91 101.87 100.91 101.30 6,674,618 +0.30(+0.29%)
Aug 29, 2017 100.44 101.42 100.26 101.00 6,104,841 +0.01(+0.01%)
Aug 28, 2017 100.92 101.28 100.52 100.99 5,717,810 +0.15(+0.15%)
Aug 25, 2017 100.14 101.12 100.01 100.84 6,282,955 +0.88(+0.88%)
Aug 24, 2017 100.26 100.47 99.88 99.97 7,084,616 +0.02(+0.02%)
Aug 23, 2017 100.91 101.41 99.93 99.95 6,046,787 -1.25(-1.24%)
Aug 22, 2017 99.86 101.34 99.62 101.20 6,995,165 +1.58(+1.58%)
Aug 21, 2017 99.10 99.87 98.99 99.62 6,593,369 +0.46(+0.47%)
Aug 18, 2017 99.77 100.19 99.12 99.16 7,000,910 -0.67(-0.67%)
Aug 17, 2017 100.68 101.02 99.79 99.83 6,714,542 -0.81(-0.80%)
Aug 16, 2017 100.28 101.08 100.17 100.64 6,802,739 +0.68(+0.68%)
Aug 15, 2017 100.08 100.54 99.81 99.96 9,005,748 +0.11(+0.11%)
Aug 14, 2017 101.23 101.24 99.71 99.85 9,857,820 -0.58(-0.58%)
Aug 11, 2017 99.70 100.94 99.49 100.43 9,556,459 +0.63(+0.63%)
Aug 10, 2017 100.93 101.25 99.67 99.80 12,445,806 -1.46(-1.44%)
Aug 09, 2017 99.17 101.43 98.96 101.26 28,307,624 -4.09(-3.88%)
Aug 08, 2017 104.92 105.50 104.55 105.34 9,890,050 +0.62(+0.59%)
Aug 07, 2017 105.95 106.00 104.49 104.72 8,217,032 -1.32(-1.24%)
Aug 04, 2017 106.58 106.84 105.68 106.04 8,635,818 -1.41(-1.31%)
Aug 03, 2017 106.86 107.50 106.39 107.45 7,001,883 +0.44(+0.41%)
Aug 02, 2017 108.20 108.20 105.88 107.01 8,949,353 -1.91(-1.75%)
Aug 01, 2017 108.30 109.14 108.27 108.92 6,072,658 +0.67(+0.62%)
Jul 31, 2017 108.34 108.46 107.67 108.25 6,921,124 -0.03(-0.03%)
Jul 28, 2017 108.30 108.51 107.99 108.28 4,939,953 -0.04(-0.04%)
Jul 27, 2017 106.04 108.32 105.80 108.32 10,630,826 +3.01(+2.86%)
Jul 26, 2017 104.92 105.39 104.69 105.31 4,213,197 +0.51(+0.49%)
Jul 25, 2017 104.58 104.79 5,478,425 -0.57(-0.54%)
Jul 24, 2017 105.67 105.89 105.27 105.36 4,686,818 -0.09(-0.08%)
Jul 21, 2017 105.46 105.69 105.17 105.45 4,395,696 -0.27(-0.25%)
Jul 20, 2017 105.36 106.06 105.12 105.72 6,281,509 +0.53(+0.51%)
Jul 19, 2017 104.51 105.24 104.43 105.19 5,879,213 +1.05(+1.01%)
Jul 18, 2017 103.00 104.18 102.72 104.13 5,826,771 +0.95(+0.92%)
Jul 17, 2017 103.56 103.81 103.11 103.19 4,035,462 -0.30(-0.29%)
Jul 14, 2017 102.83 103.60 102.83 103.48 4,438,139 +0.79(+0.77%)
Jul 13, 2017 102.85 103.73 102.45 102.70 5,422,232 -0.09(-0.09%)
Jul 12, 2017 102.75 103.05 102.06 102.78 5,283,888 +0.53(+0.52%)
Jul 11, 2017 102.02 102.60 101.61 102.25 4,628,066 +0.25(+0.24%)
Jul 10, 2017 101.72 102.32 101.30 102.01 4,489,888 +0.27(+0.26%)
Jul 07, 2017 101.93 102.14 101.15 101.74 6,124,528 -0.03(-0.03%)
Jul 06, 2017 103.01 103.09 101.37 101.77 8,825,568 -2.25(-2.16%)
Jul 05, 2017 106.18 106.20 103.68 104.02 8,173,641 -1.80(-1.70%)
Jul 03, 2017 105.13 106.96 105.13 105.82 5,483,338 +1.19(+1.14%)
Jun 30, 2017 104.63 104.93 103.89 104.63 5,193,157 +0.53(+0.51%)
Jun 29, 2017 105.17 105.77 103.72 104.09 7,381,460 -1.13(-1.08%)
Jun 28, 2017 104.40 105.90 102.92 105.23 7,996,617 +1.43(+1.38%)
Jun 27, 2017 103.72 104.52 103.53 103.80 5,782,852 -0.16(-0.15%)
Jun 26, 2017 103.00 104.23 102.96 103.96 5,958,025 +1.19(+1.16%)
Jun 23, 2017 102.24 102.98 101.59 102.77 18,429,524 +0.14(+0.13%)
Jun 22, 2017 103.11 103.17 102.50 102.63 6,250,750 -0.57(-0.55%)
Jun 21, 2017 102.80 103.47 101.96 103.20 7,886,124 +0.85(+0.83%)
Jun 20, 2017 103.46 103.69 102.22 102.35 8,017,942 -1.41(-1.36%)
Jun 19, 2017 103.99 104.38 103.58 103.76 6,048,508 -0.14(-0.13%)
Jun 16, 2017 104.66 104.72 103.16 103.90 8,818,135 -0.46(-0.44%)
Jun 15, 2017 104.32 104.54 103.62 104.36 5,392,306 -0.16(-0.15%)
Jun 14, 2017 105.31 105.38 104.14 104.52 4,855,230 -0.41(-0.39%)
Jun 13, 2017 105.50 105.62 104.54 104.93 4,994,872 -0.47(-0.45%)
Jun 12, 2017 104.01 105.56 104.27 105.40 8,174,371 +1.40(+1.34%)
Jun 09, 2017 102.69 104.30 102.49 104.01 9,538,289 +1.28(+1.25%)
Jun 08, 2017 103.95 102.57 102.73 11,172,293 -1.58(-1.51%)
Jun 07, 2017 104.17 104.63 103.93 104.30 5,867,351 +0.41(+0.40%)
Jun 06, 2017 104.55 104.57 103.01 103.89 9,738,278 -1.00(-0.96%)
Jun 05, 2017 105.40 105.58 104.49 104.89 6,471,368 -0.65(-0.62%)
Jun 02, 2017 106.80 106.98 105.31 105.54 11,045,672 -1.01(-0.95%)
Jun 01, 2017 106.08 106.56 105.53 106.56 5,999,042 +0.27(+0.25%)
May 31, 2017 106.74 106.99 106.00 106.29 10,118,286 -0.39(-0.37%)
May 30, 2017 106.83 106.94 106.30 106.68 4,887,987 -0.07(-0.06%)
May 26, 2017 106.06 106.83 105.84 106.75 6,333,574 +1.12(+1.06%)
May 25, 2017 106.48 106.48 105.14 105.63 8,154,433 -0.43(-0.41%)
May 24, 2017 105.51 106.18 105.30 106.06 4,473,554 +0.68(+0.65%)
May 23, 2017 106.03 106.15 105.28 105.38 7,659,485 -0.60(-0.57%)
May 22, 2017 106.00 106.55 105.77 105.98 5,572,259 +0.11(+0.10%)
May 19, 2017 105.13 106.21 105.07 105.88 6,434,996 +0.83(+0.79%)
May 18, 2017 104.36 105.67 104.36 105.05 6,632,997 +0.36(+0.35%)
May 17, 2017 106.33 105.00 103.62 104.69 12,961,065 -1.64(-1.55%)
May 16, 2017 107.46 107.56 106.17 106.33 10,198,124 -1.13(-1.05%)
May 15, 2017 108.05 108.40 107.45 107.46 6,334,987 -0.55(-0.51%)
May 12, 2017 108.12 108.21 107.60 108.01 5,146,304 +0.11(+0.10%)
May 11, 2017 108.06 108.32 106.84 107.91 8,145,759 -0.08(-0.07%)
May 10, 2017 107.33 107.98 106.48 107.98 17,323,592 -2.37(-2.15%)
May 09, 2017 109.84 110.43 108.66 110.36 9,469,373 +0.64(+0.58%)
May 08, 2017 110.67 110.67 109.30 109.72 6,071,144 -0.56(-0.51%)
May 05, 2017 109.79 110.44 109.22 110.28 5,962,478 +0.81(+0.74%)
May 04, 2017 108.89 109.60 107.39 109.47 10,856,694 -0.44(-0.40%)
May 03, 2017 112.29 112.35 109.48 109.91 11,698,998 -2.71(-2.40%)
May 02, 2017 113.11 113.23 111.94 112.62 6,707,007 -0.36(-0.31%)
May 01, 2017 113.82 113.84 112.97 112.98 5,037,663 -0.86(-0.75%)
Apr 28, 2017 114.10 114.13 113.48 113.83 4,049,519 -0.24(-0.21%)
Apr 27, 2017 114.03 114.33 113.63 114.07 3,971,462 +0.26(+0.22%)
Apr 26, 2017 113.64 114.19 113.11 113.81 4,884,246 +0.39(+0.35%)
Apr 25, 2017 111.99 113.75 111.94 113.42 7,025,703 +1.46(+1.30%)
Apr 24, 2017 113.50 113.61 111.92 111.96 7,407,833 -0.73(-0.65%)
Apr 21, 2017 112.63 113.36 112.52 112.69 6,757,795 -0.34(-0.31%)
Apr 20, 2017 112.42 113.29 112.13 113.04 5,361,100 +1.04(+0.93%)
Apr 19, 2017 112.81 113.24 111.81 111.99 5,385,678 -0.45(-0.40%)
Apr 18, 2017 111.75 113.00 111.27 112.44 6,286,965 +0.40(+0.36%)
Apr 17, 2017 111.60 112.20 111.49 112.04 5,199,563 +0.57(+0.51%)
Apr 13, 2017 111.31 112.50 111.26 111.47 6,632,149 +0.16(+0.14%)
Apr 12, 2017 111.30 111.55 111.04 111.31 4,149,694 -0.03(-0.03%)
Apr 11, 2017 111.94 112.09 110.87 111.34 5,311,908 +0.63(+0.57%)
Apr 10, 2017 111.08 111.17 110.33 110.71 4,116,374 -0.15(-0.13%)
Apr 07, 2017 111.10 111.55 110.81 110.86 4,367,488 -0.46(-0.42%)
Apr 06, 2017 111.12 111.69 110.67 111.32 4,817,633 +0.05(+0.04%)
Apr 05, 2017 111.84 112.10 111.07 111.27 4,869,414 -0.04(-0.04%)
Apr 04, 2017 111.42 111.81 111.11 111.31 3,438,538 -0.16(-0.14%)
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.