Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 100.41 101.37 100.12 100.33 8,558,399 +1.10(+1.11%)
Apr 27, 2018 99.78 99.99 98.94 99.23 8,037,978 -0.61(-0.61%)
Apr 26, 2018 101.23 101.38 99.74 99.84 8,035,724 -1.31(-1.30%)
Apr 25, 2018 99.50 101.49 99.05 101.15 8,977,323 +1.69(+1.70%)
Apr 24, 2018 100.58 100.85 98.86 99.46 6,567,582 -0.69(-0.69%)
Apr 23, 2018 100.55 100.72 99.53 100.15 5,889,604 -0.09(-0.09%)
Apr 20, 2018 101.18 101.40 99.90 100.24 6,396,903 -0.65(-0.64%)
Apr 19, 2018 101.00 101.58 100.22 100.89 6,803,259 -0.32(-0.32%)
Apr 18, 2018 102.67 102.71 101.20 101.21 5,821,999 -0.96(-0.94%)
Apr 17, 2018 101.20 102.59 100.75 102.17 9,577,287 +1.93(+1.93%)
Apr 16, 2018 100.69 101.00 99.73 100.24 10,327,842 -0.11(-0.11%)
Apr 13, 2018 101.00 101.52 100.16 100.35 6,324,606 -0.04(-0.04%)
Apr 12, 2018 101.42 101.51 99.68 100.39 7,337,266 -0.41(-0.41%)
Apr 11, 2018 100.78 101.65 100.41 100.80 6,304,896 -0.57(-0.56%)
Apr 10, 2018 100.92 101.53 100.32 101.37 8,324,336 +1.67(+1.68%)
Apr 09, 2018 100.70 101.51 99.58 99.70 7,093,535 -0.65(-0.65%)
Apr 06, 2018 101.63 102.19 99.45 100.35 7,162,386 -1.76(-1.72%)
Apr 05, 2018 101.36 102.38 100.98 102.11 6,610,132 +1.16(+1.15%)
Apr 04, 2018 98.43 101.15 97.77 100.95 8,759,021 +1.53(+1.54%)
Apr 03, 2018 98.80 99.49 97.70 99.42 8,482,719 +0.76(+0.77%)
Apr 02, 2018 100.18 100.99 97.78 98.66 8,203,179 -1.78(-1.77%)
Mar 29, 2018 100.44 100.44 100.44 0 +1.90(+1.93%)
Mar 28, 2018 99.50 100.08 98.15 98.54 9,099,623 -0.82(-0.83%)
Mar 27, 2018 100.88 101.18 98.89 99.36 7,189,619 -1.29(-1.28%)
Mar 26, 2018 99.86 100.78 99.08 100.65 7,338,911 +2.11(+2.14%)
Mar 23, 2018 100.85 101.11 98.45 98.54 7,505,075 -2.06(-2.05%)
Mar 22, 2018 101.29 101.64 100.41 100.60 8,911,203 -1.22(-1.20%)
Mar 21, 2018 101.50 102.94 101.42 101.82 6,135,092 +0.47(+0.46%)
Mar 20, 2018 101.54 102.15 100.75 101.35 8,330,334 -0.13(-0.13%)
Mar 19, 2018 102.80 102.95 101.00 101.48 6,527,300 -1.39(-1.35%)
Mar 16, 2018 103.56 104.27 102.84 102.87 10,467,983 -0.37(-0.36%)
Mar 15, 2018 104.00 104.29 103.24 103.24 5,174,388 -0.66(-0.64%)
Mar 14, 2018 104.53 104.65 103.60 103.90 6,235,837 +0.17(+0.16%)
Mar 13, 2018 105.83 105.83 103.42 103.73 6,716,632 -1.44(-1.37%)
Mar 12, 2018 104.71 105.94 104.71 105.17 6,484,769 +0.44(+0.42%)
Mar 09, 2018 104.43 104.75 103.64 104.73 5,618,412 +0.70(+0.67%)
Mar 08, 2018 103.99 104.58 103.47 104.03 6,623,950 +0.44(+0.42%)
Mar 07, 2018 102.77 103.59 6,033,963 -1.35(-1.29%)
Mar 06, 2018 104.00 104.95 103.51 104.94 6,212,873 +1.53(+1.48%)
Mar 05, 2018 102.71 103.97 102.42 103.41 5,735,827 +0.42(+0.41%)
Mar 02, 2018 102.00 103.17 101.44 102.99 7,835,408 +0.42(+0.41%)
Mar 01, 2018 103.20 104.03 101.33 102.57 10,485,534 -0.59(-0.57%)
Feb 28, 2018 105.45 105.57 103.14 103.16 10,760,344 -1.71(-1.63%)
Feb 27, 2018 108.00 108.16 104.85 104.87 14,170,600 -4.94(-4.50%)
Feb 26, 2018 108.00 109.81 107.67 109.81 8,137,966 +2.56(+2.39%)
Feb 23, 2018 105.75 107.36 105.43 107.25 6,101,126 +2.01(+1.91%)
Feb 22, 2018 104.93 105.24 4,461,864 +0.19(+0.18%)
Feb 21, 2018 106.00 106.91 105.02 105.05 6,742,495 -0.93(-0.88%)
Feb 20, 2018 106.37 107.57 105.52 105.98 6,734,455 -0.55(-0.52%)
Feb 16, 2018 106.53 106.53 106.53 0 +1.35(+1.28%)
Feb 15, 2018 105.36 105.40 104.45 105.18 6,493,381 +0.58(+0.55%)
Feb 14, 2018 103.49 104.76 102.69 104.60 7,425,415 +0.48(+0.46%)
Feb 13, 2018 102.64 104.31 102.40 104.12 8,441,654 +0.73(+0.71%)
Feb 12, 2018 103.93 104.64 102.10 103.39 9,582,231 +0.30(+0.29%)
Feb 09, 2018 102.55 103.75 100.26 103.09 12,479,727 +1.74(+1.72%)
Feb 08, 2018 105.47 105.82 101.19 101.35 12,646,496 -3.41(-3.26%)
Feb 07, 2018 107.83 107.90 104.41 104.76 12,431,982 -1.41(-1.33%)
Feb 06, 2018 106.20 101.76 106.17 17,698,162 +0.79(+0.75%)
Feb 05, 2018 107.10 108.63 104.01 105.38 14,953,206 -3.32(-3.05%)
Feb 02, 2018 109.95 110.58 108.45 108.70 9,947,657 -1.79(-1.62%)
Feb 01, 2018 108.62 110.65 107.36 110.49 9,517,712 +1.82(+1.67%)
Jan 31, 2018 110.08 110.12 108.47 108.67 9,835,210 -1.44(-1.31%)
Jan 30, 2018 111.42 111.98 110.10 110.11 8,393,331 -1.43(-1.28%)
Jan 29, 2018 112.10 112.45 111.24 111.54 6,845,747 -0.65(-0.58%)
Jan 26, 2018 110.81 112.53 110.67 112.19 7,743,825 +1.64(+1.48%)
Jan 25, 2018 110.60 111.18 110.12 110.55 6,290,875 +0.05(+0.05%)
Jan 24, 2018 110.96 111.43 110.29 110.50 7,211,784 +0.09(+0.08%)
Jan 23, 2018 110.27 111.14 109.89 110.41 7,476,994 -0.69(-0.62%)
Jan 22, 2018 110.27 111.56 110.06 111.10 8,073,359 +0.51(+0.46%)
Jan 19, 2018 110.97 111.09 109.84 110.59 10,514,262 +0.17(+0.15%)
Jan 18, 2018 111.74 111.98 110.20 110.42 8,070,618 -1.55(-1.38%)
Jan 17, 2018 111.20 112.21 110.57 111.97 7,030,651 +1.28(+1.16%)
Jan 16, 2018 113.07 113.16 110.62 110.69 8,068,428 -1.78(-1.58%)
Jan 12, 2018 112.47 112.47 112.47 0 +1.48(+1.33%)
Jan 11, 2018 110.25 111.08 109.51 110.99 6,426,304 +1.52(+1.39%)
Jan 10, 2018 109.01 109.47 6,056,069 -0.47(-0.43%)
Jan 09, 2018 110.13 110.86 109.86 109.94 5,837,194 -0.08(-0.07%)
Jan 08, 2018 110.89 111.28 109.54 110.02 8,052,185 -1.60(-1.43%)
Jan 05, 2018 112.68 112.68 111.24 111.62 6,008,285 -0.61(-0.54%)
Jan 04, 2018 112.95 112.96 111.63 112.23 7,416,402 -0.05(-0.04%)
Jan 03, 2018 112.19 113.19 111.45 112.28 9,237,725 +0.48(+0.43%)
Jan 02, 2018 108.95 111.81 108.56 111.80 11,010,656 +4.29(+3.99%)
Dec 29, 2017 107.51 107.51 107.51 0 -0.26(-0.24%)
Dec 28, 2017 108.00 108.05 107.06 107.77 3,477,599 +0.13(+0.12%)
Dec 27, 2017 108.42 108.50 107.50 107.64 5,623,757 -0.48(-0.44%)
Dec 26, 2017 108.49 109.37 107.89 108.12 3,982,298 -0.55(-0.51%)
Dec 22, 2017 109.49 109.68 108.45 108.67 7,378,369 -0.90(-0.82%)
Dec 21, 2017 109.72 111.09 109.19 109.57 9,366,704 -0.12(-0.11%)
Dec 20, 2017 111.62 112.30 109.69 109.69 8,659,992 -2.12(-1.90%)
Dec 19, 2017 111.33 112.39 110.77 111.81 10,546,010 +0.78(+0.70%)
Dec 18, 2017 111.84 111.99 110.31 111.03 12,268,861 -0.24(-0.22%)
Dec 15, 2017 111.98 112.00 110.61 111.27 19,978,625 +0.70(+0.63%)
Dec 14, 2017 107.29 111.54 107.20 110.57 27,566,047 +2.96(+2.75%)
Dec 13, 2017 108.15 108.19 106.75 107.61 10,362,511 +0.18(+0.17%)
Dec 12, 2017 107.43 107.83 106.58 107.43 8,128,737 +0.60(+0.56%)
Dec 11, 2017 104.87 106.84 104.77 106.83 7,432,479 +2.60(+2.49%)
Dec 08, 2017 104.23 104.98 104.08 104.23 6,536,601 -1.03(-0.98%)
Dec 07, 2017 105.74 106.00 104.49 105.26 9,938,558 -0.20(-0.19%)
Dec 06, 2017 107.17 107.99 105.36 105.46 8,116,529 -1.76(-1.64%)
Dec 05, 2017 109.53 110.04 106.52 107.22 13,054,151 -3.00(-2.72%)
Dec 04, 2017 106.50 112.67 106.50 110.22 17,822,180 +4.97(+4.72%)
Dec 01, 2017 104.58 105.85 104.29 105.25 9,258,403 +0.43(+0.41%)
Nov 30, 2017 105.36 105.71 104.46 104.82 9,948,944 -0.42(-0.40%)
Nov 29, 2017 103.50 106.25 103.43 105.24 14,491,047 +1.83(+1.77%)
Nov 28, 2017 102.56 103.88 102.18 103.41 8,400,876 +0.62(+0.60%)
Nov 27, 2017 102.63 102.97 102.38 102.79 4,007,433 +0.15(+0.15%)
Nov 24, 2017 102.91 102.92 102.45 102.64 2,217,591 -0.10(-0.10%)
Nov 22, 2017 103.22 103.32 102.69 102.74 4,140,660 -0.26(-0.25%)
Nov 21, 2017 102.97 103.17 102.79 103.00 5,725,938 +0.25(+0.24%)
Nov 20, 2017 103.42 103.42 102.70 102.75 5,112,070 -0.69(-0.67%)
Nov 17, 2017 103.22 103.99 102.97 103.44 7,500,844 -0.16(-0.15%)
Nov 16, 2017 103.63 103.98 102.76 103.60 6,362,493 -0.09(-0.09%)
Nov 15, 2017 102.75 103.96 102.45 103.69 5,690,788 +0.52(+0.50%)
Nov 14, 2017 104.57 104.57 103.00 103.17 6,928,711 -1.57(-1.50%)
Nov 13, 2017 104.14 105.14 103.98 104.74 7,855,912 -0.04(-0.04%)
Nov 10, 2017 104.99 106.24 104.08 104.78 16,701,518 +2.10(+2.05%)
Nov 09, 2017 100.83 103.91 100.80 102.68 13,124,267 +1.50(+1.48%)
Nov 08, 2017 101.88 102.00 100.42 101.18 8,022,311 -0.43(-0.42%)
Nov 07, 2017 101.29 102.90 100.78 101.61 12,173,256 +0.97(+0.96%)
Nov 06, 2017 98.37 101.13 98.35 100.64 14,726,998 +2.00(+2.03%)
Nov 03, 2017 98.36 99.38 97.90 98.64 5,417,514 +0.29(+0.29%)
Nov 02, 2017 98.87 99.12 98.01 98.35 6,799,064 -0.68(-0.69%)
Nov 01, 2017 98.13 99.46 98.00 99.03 6,920,235 +1.22(+1.25%)
Oct 31, 2017 97.94 98.09 97.38 97.81 5,699,076 -0.23(-0.23%)
Oct 30, 2017 98.12 98.33 97.70 98.04 7,092,831 -0.27(-0.27%)
Oct 27, 2017 97.90 98.36 96.89 98.31 7,868,685 -0.25(-0.25%)
Oct 26, 2017 97.58 99.48 97.25 98.56 6,167,314 +0.76(+0.78%)
Oct 25, 2017 98.05 98.22 97.45 97.80 5,144,210 -0.49(-0.50%)
Oct 24, 2017 98.52 98.86 98.06 98.29 4,966,153 -0.41(-0.42%)
Oct 23, 2017 99.12 99.18 98.63 98.70 5,888,051 -0.70(-0.70%)
Oct 20, 2017 99.45 99.66 98.94 99.40 5,938,716 +0.39(+0.39%)
Oct 19, 2017 98.19 99.30 98.11 99.01 5,634,012 +0.76(+0.77%)
Oct 18, 2017 98.36 98.49 97.55 98.25 5,404,326 -0.11(-0.11%)
Oct 17, 2017 98.40 98.47 97.86 98.36 5,941,476 +0.23(+0.23%)
Oct 16, 2017 97.64 98.27 97.54 98.13 4,911,603 +0.75(+0.77%)
Oct 13, 2017 96.80 97.68 96.80 97.38 6,857,969 +0.45(+0.46%)
Oct 12, 2017 97.56 97.82 96.81 96.93 11,017,848 -1.62(-1.64%)
Oct 11, 2017 99.58 99.58 98.04 98.55 7,983,987 -1.03(-1.03%)
Oct 10, 2017 99.99 100.07 98.66 99.58 7,704,259 +0.01(+0.01%)
Oct 09, 2017 100.81 100.98 99.45 99.57 5,427,818 -0.50(-0.50%)
Oct 06, 2017 99.95 100.27 99.34 100.07 4,360,212 -0.04(-0.04%)
Oct 05, 2017 100.64 100.87 100.02 100.11 4,736,450 -0.44(-0.44%)
Oct 04, 2017 100.74 100.93 100.20 100.55 5,125,936 -0.24(-0.24%)
Oct 03, 2017 100.05 100.85 99.91 100.79 5,447,604 +0.93(+0.93%)
Oct 02, 2017 99.31 100.44 99.11 99.86 6,922,609 +1.29(+1.31%)
Sep 29, 2017 97.89 98.59 97.66 98.57 8,185,858 +0.52(+0.53%)
Sep 28, 2017 98.77 99.05 98.00 98.05 7,149,495 -1.19(-1.20%)
Sep 27, 2017 99.53 98.02 99.24 7,596,559 +0.61(+0.62%)
Sep 26, 2017 99.64 99.74 98.61 98.63 6,220,405 -0.94(-0.94%)
Sep 25, 2017 98.60 99.64 98.42 99.57 7,491,505 +0.97(+0.98%)
Sep 22, 2017 98.55 98.99 98.53 98.60 6,359,080 -0.29(-0.29%)
Sep 21, 2017 99.19 99.39 98.75 98.89 4,958,036 -0.32(-0.32%)
Sep 20, 2017 98.76 99.28 98.62 99.21 6,458,824 +0.78(+0.79%)
Sep 19, 2017 98.23 98.67 98.08 98.43 6,970,280 +0.33(+0.34%)
Sep 18, 2017 98.39 98.72 97.72 98.10 7,007,385 -0.42(-0.43%)
Sep 15, 2017 98.05 98.93 98.00 98.52 23,870,293 +0.62(+0.63%)
Sep 14, 2017 98.79 98.84 97.54 97.90 9,709,539 -0.92(-0.93%)
Sep 13, 2017 98.24 98.95 98.02 98.82 7,614,903 +0.93(+0.95%)
Sep 12, 2017 97.59 98.36 97.12 97.89 9,150,164 +0.80(+0.82%)
Sep 11, 2017 97.90 98.02 96.96 97.09 9,609,796 +0.02(+0.02%)
Sep 08, 2017 96.49 97.49 96.26 97.07 13,147,662 +0.01(+0.01%)
Sep 07, 2017 101.55 101.86 96.20 97.06 26,414,696 -4.44(-4.37%)
Sep 06, 2017 101.76 102.04 100.89 101.50 7,530,254 -0.10(-0.10%)
Sep 05, 2017 102.00 102.55 100.90 101.60 9,592,925 +0.10(+0.10%)
Sep 01, 2017 101.65 101.92 101.36 101.50 7,827,433 +0.30(+0.30%)
Aug 31, 2017 103.00 103.19 101.00 101.20 9,823,488 -1.67(-1.62%)
Aug 30, 2017 102.48 103.45 102.48 102.87 6,572,611 +0.30(+0.29%)
Aug 29, 2017 102.00 102.99 101.82 102.57 6,011,541 +0.01(+0.01%)
Aug 28, 2017 102.49 102.85 102.08 102.56 5,630,425 +0.15(+0.15%)
Aug 25, 2017 101.69 102.68 101.56 102.41 6,186,933 +0.89(+0.88%)
Aug 24, 2017 101.82 102.03 101.43 101.52 6,976,343 +0.02(+0.02%)
Aug 23, 2017 102.48 102.98 101.48 101.50 5,954,375 -1.27(-1.24%)
Aug 22, 2017 101.41 102.91 101.17 102.77 6,888,259 +1.60(+1.58%)
Aug 21, 2017 100.64 101.42 100.53 101.17 6,492,603 +0.47(+0.47%)
Aug 18, 2017 101.32 101.74 100.66 100.70 6,893,916 -0.68(-0.67%)
Aug 17, 2017 102.24 102.58 101.34 101.38 6,611,924 -0.82(-0.80%)
Aug 16, 2017 101.84 102.65 101.72 102.20 6,698,773 +0.69(+0.68%)
Aug 15, 2017 101.63 102.10 101.36 101.51 8,868,114 +0.11(+0.11%)
Aug 14, 2017 102.80 102.81 101.26 101.40 9,707,164 -0.59(-0.58%)
Aug 11, 2017 101.25 102.51 101.03 101.99 9,410,408 +0.64(+0.63%)
Aug 10, 2017 102.50 102.82 101.22 101.35 12,255,598 -1.48(-1.44%)
Aug 09, 2017 100.71 103.00 100.50 102.83 27,874,999 -4.15(-3.88%)
Aug 08, 2017 106.55 107.14 106.18 106.98 9,738,901 +0.63(+0.59%)
Aug 07, 2017 107.59 107.65 106.11 106.35 8,091,452 -1.34(-1.24%)
Aug 04, 2017 108.23 108.50 107.32 107.69 8,503,837 -1.43(-1.31%)
Aug 03, 2017 108.52 109.17 108.04 109.12 6,894,874 +0.45(+0.41%)
Aug 02, 2017 109.88 109.88 107.52 108.67 8,812,581 -1.94(-1.75%)
Aug 01, 2017 109.98 110.83 109.95 110.61 5,979,850 +0.68(+0.62%)
Jul 31, 2017 110.02 110.14 109.34 109.93 6,815,349 -0.03(-0.03%)
Jul 28, 2017 109.98 110.19 109.67 109.96 4,864,456 -0.04(-0.04%)
Jul 27, 2017 107.69 110.00 107.44 110.00 10,468,356 +3.06(+2.86%)
Jul 26, 2017 106.55 107.03 106.31 106.94 4,148,807 +0.52(+0.49%)
Jul 25, 2017 106.20 106.42 5,394,699 -0.58(-0.54%)
Jul 24, 2017 107.31 107.54 106.90 107.00 4,615,190 -0.09(-0.08%)
Jul 21, 2017 107.10 107.33 106.81 107.09 4,328,517 -0.27(-0.25%)
Jul 20, 2017 106.99 107.71 106.75 107.36 6,185,509 +0.54(+0.51%)
Jul 19, 2017 106.13 106.87 106.05 106.82 5,789,362 +1.07(+1.01%)
Jul 18, 2017 104.60 105.80 104.31 105.75 5,737,721 +0.96(+0.92%)
Jul 17, 2017 105.17 105.42 104.71 104.79 3,973,789 -0.30(-0.29%)
Jul 14, 2017 104.43 105.21 104.43 105.09 4,370,311 +0.80(+0.77%)
Jul 13, 2017 104.45 105.34 104.04 104.29 5,339,365 -0.09(-0.09%)
Jul 12, 2017 104.34 104.65 103.64 104.38 5,203,135 +0.54(+0.52%)
Jul 11, 2017 103.60 104.19 103.19 103.84 4,557,336 +0.25(+0.24%)
Jul 10, 2017 103.30 103.91 102.87 103.59 4,421,270 +0.27(+0.26%)
Jul 07, 2017 103.51 103.73 102.72 103.32 6,030,928 -0.03(-0.03%)
Jul 06, 2017 104.61 104.69 102.94 103.35 8,690,687 -2.28(-2.16%)
Jul 05, 2017 107.83 107.85 105.29 105.63 8,048,724 -1.83(-1.70%)
Jul 03, 2017 106.76 108.62 106.76 107.46 5,399,537 +1.21(+1.14%)
Jun 30, 2017 106.25 106.56 105.50 106.25 5,113,791 +0.54(+0.51%)
Jun 29, 2017 106.80 107.41 105.33 105.71 7,268,650 -1.15(-1.08%)
Jun 28, 2017 106.02 107.54 104.52 106.86 7,874,406 +1.45(+1.38%)
Jun 27, 2017 105.33 106.14 105.14 105.41 5,694,473 -0.16(-0.15%)
Jun 26, 2017 104.60 105.85 104.56 105.57 5,866,969 +1.21(+1.16%)
Jun 23, 2017 103.83 104.58 103.17 104.36 18,147,866 +0.14(+0.13%)
Jun 22, 2017 104.71 104.77 104.09 104.22 6,155,220 -0.58(-0.55%)
Jun 21, 2017 104.39 105.08 103.54 104.80 7,765,601 +0.86(+0.83%)
Jun 20, 2017 105.07 105.30 103.81 103.94 7,895,405 -1.43(-1.36%)
Jun 19, 2017 105.60 106.00 105.18 105.37 5,956,069 -0.14(-0.13%)
Jun 16, 2017 106.28 106.35 104.76 105.51 8,683,368 -0.47(-0.44%)
Jun 15, 2017 105.94 106.16 105.23 105.98 5,309,896 -0.16(-0.15%)
Jun 14, 2017 106.95 107.01 105.76 106.14 4,781,028 -0.42(-0.39%)
Jun 13, 2017 107.14 107.26 106.16 106.56 4,918,536 -0.48(-0.45%)
Jun 12, 2017 105.62 107.20 105.89 107.04 8,049,443 +1.42(+1.34%)
Jun 09, 2017 104.28 105.92 104.08 105.62 9,392,516 +1.30(+1.25%)
Jun 08, 2017 105.56 104.16 104.32 11,001,548 -1.60(-1.51%)
Jun 07, 2017 105.79 106.25 105.54 105.92 5,777,681 +0.42(+0.40%)
Jun 06, 2017 106.17 106.19 104.61 105.50 9,589,449 -1.02(-0.96%)
Jun 05, 2017 107.04 107.22 106.11 106.52 6,372,467 -0.66(-0.62%)
Jun 02, 2017 108.46 108.64 106.95 107.18 10,876,862 -1.03(-0.95%)
Jun 01, 2017 107.73 108.21 107.17 108.21 5,907,359 +0.27(+0.25%)
May 31, 2017 108.40 108.65 107.64 107.94 9,963,649 -0.40(-0.37%)
May 30, 2017 108.49 108.60 107.95 108.34 4,813,284 -0.07(-0.06%)
May 26, 2017 107.71 108.49 107.48 108.41 6,236,779 +1.14(+1.06%)
May 25, 2017 108.13 108.13 106.78 107.27 8,029,810 -0.44(-0.41%)
May 24, 2017 107.15 107.82 106.93 107.71 4,405,185 +0.69(+0.64%)
May 23, 2017 107.68 107.80 106.91 107.02 7,542,426 -0.61(-0.57%)
May 22, 2017 107.65 108.20 107.41 107.63 5,487,099 +0.11(+0.10%)
May 19, 2017 106.76 107.86 106.70 107.52 6,336,651 +0.84(+0.79%)
May 18, 2017 105.98 107.31 105.98 106.68 6,531,626 +0.37(+0.35%)
May 17, 2017 107.98 106.63 105.23 106.31 12,762,982 -1.67(-1.55%)
May 16, 2017 109.13 109.23 107.82 107.98 10,042,267 -1.15(-1.05%)
May 15, 2017 109.73 110.08 109.12 109.13 6,238,170 -0.56(-0.51%)
May 12, 2017 109.80 109.89 109.27 109.69 5,067,654 +0.11(+0.10%)
May 11, 2017 109.74 110.00 108.50 109.58 8,021,268 -0.08(-0.07%)
May 10, 2017 109.00 109.66 108.13 109.66 17,058,837 -2.41(-2.15%)
May 09, 2017 111.55 112.15 110.35 112.07 9,324,653 +0.65(+0.58%)
May 08, 2017 112.39 112.39 111.00 111.42 5,978,359 -0.57(-0.51%)
May 05, 2017 111.49 112.15 110.92 111.99 5,871,354 +0.82(+0.74%)
May 04, 2017 110.58 111.30 109.06 111.17 10,690,772 -0.45(-0.40%)
May 03, 2017 114.03 114.09 111.18 111.62 11,520,203 -2.75(-2.40%)
May 02, 2017 114.87 114.99 113.68 114.37 6,604,505 -0.36(-0.31%)
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.