Walt Disney (NY: DIS )

170.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 109.68 110.19 107.68 108.72 7,769,888 -1.09(-0.99%)
Apr 29, 2015 109.66 110.38 109.26 109.81 6,024,721 -0.11(-0.10%)
Apr 28, 2015 110.75 111.15 108.89 109.92 7,324,328 -0.24(-0.22%)
Apr 27, 2015 111.50 111.66 110.07 110.16 8,478,857 +0.63(+0.58%)
Apr 24, 2015 109.53 110.48 109.19 109.53 6,355,616 +0.53(+0.49%)
Apr 23, 2015 107.96 109.90 107.77 109.00 5,983,224 +1.06(+0.98%)
Apr 22, 2015 108.02 108.25 106.97 107.94 4,059,840 +0.26(+0.24%)
Apr 21, 2015 108.93 108.99 107.58 107.68 4,579,638 -0.54(-0.50%)
Apr 20, 2015 107.83 108.50 107.32 108.22 8,092,824 +1.53(+1.43%)
Apr 17, 2015 107.80 107.80 106.04 106.69 9,663,490 -1.41(-1.30%)
Apr 16, 2015 107.15 108.30 106.90 108.10 6,373,457 +1.12(+1.05%)
Apr 15, 2015 106.92 107.43 106.86 106.98 4,307,798 +0.32(+0.30%)
Apr 14, 2015 106.41 107.30 106.11 106.66 5,389,233 +0.15(+0.14%)
Apr 13, 2015 107.07 107.90 106.47 106.51 4,201,447 -0.44(-0.41%)
Apr 10, 2015 106.73 107.10 106.41 106.95 3,251,487 +0.18(+0.17%)
Apr 09, 2015 106.51 107.00 105.88 106.77 3,924,416 +0.41(+0.39%)
Apr 08, 2015 105.23 106.69 105.16 106.36 4,277,333 +0.93(+0.88%)
Apr 07, 2015 105.80 106.41 105.40 105.43 4,694,555 -0.20(-0.19%)
Apr 06, 2015 105.31 106.57 105.04 105.63 4,154,208 -0.37(-0.35%)
Apr 02, 2015 105.49 106.00 106.00 106.00 3,651,600 +0.56(+0.53%)
Apr 01, 2015 105.43 106.00 104.25 105.44 6,117,045 +0.55(+0.52%)
Mar 31, 2015 105.60 106.32 104.89 104.89 5,701,509 -1.23(-1.16%)
Mar 30, 2015 106.06 106.94 106.05 106.12 3,831,723 +0.64(+0.61%)
Mar 27, 2015 105.20 106.45 104.88 105.48 5,330,425 +0.24(+0.23%)
Mar 26, 2015 104.47 105.82 104.11 105.24 5,915,304 +0.24(+0.23%)
Mar 25, 2015 107.45 107.46 105.00 105.00 6,963,830 -2.11(-1.97%)
Mar 24, 2015 107.72 108.05 107.08 107.11 4,493,528 -1.11(-1.03%)
Mar 23, 2015 108.60 108.85 108.04 108.22 5,666,734 -0.21(-0.19%)
Mar 20, 2015 107.83 108.94 107.50 108.43 8,710,075 +1.06(+0.99%)
Mar 19, 2015 107.84 108.47 107.14 107.37 4,884,619 -0.60(-0.56%)
Mar 18, 2015 106.90 108.42 105.74 107.97 5,520,550 +1.01(+0.94%)
Mar 17, 2015 107.00 107.21 106.15 106.96 4,490,092 -0.41(-0.38%)
Mar 16, 2015 106.84 107.73 106.05 107.37 6,406,984 +0.93(+0.87%)
Mar 13, 2015 107.28 107.28 105.52 106.44 8,024,216 -0.73(-0.68%)
Mar 12, 2015 103.85 107.33 103.81 107.17 10,721,642 +4.28(+4.16%)
Mar 11, 2015 103.51 104.00 102.86 102.89 4,828,735 -0.20(-0.19%)
Mar 10, 2015 104.27 104.35 103.09 103.09 6,472,541 -2.17(-2.06%)
Mar 09, 2015 103.94 105.42 103.82 105.26 4,868,761 +1.44(+1.39%)
Mar 06, 2015 104.67 105.00 103.49 103.82 5,704,232 -1.21(-1.15%)
Mar 05, 2015 105.54 105.81 104.87 105.03 3,954,116 -0.54(-0.51%)
Mar 04, 2015 105.86 106.35 104.83 105.57 4,972,784 -0.78(-0.73%)
Mar 03, 2015 105.78 106.64 105.21 106.35 4,671,924 +0.46(+0.43%)
Mar 02, 2015 104.35 105.98 104.35 105.89 5,634,885 +1.81(+1.74%)
Feb 27, 2015 104.67 105.14 103.96 104.08 4,161,605 -0.48(-0.46%)
Feb 26, 2015 105.50 105.71 104.14 104.56 5,044,979 -1.01(-0.96%)
Feb 25, 2015 104.68 105.98 104.67 105.57 6,547,143 +0.90(+0.86%)
Feb 24, 2015 104.54 105.05 104.35 104.67 4,099,630 -0.32(-0.30%)
Feb 23, 2015 104.76 105.23 104.44 104.99 5,585,484 +0.44(+0.42%)
Feb 20, 2015 103.86 104.69 102.73 104.55 5,196,956 +0.66(+0.64%)
Feb 19, 2015 104.00 104.08 103.55 103.89 5,094,087 +0.03(+0.03%)
Feb 18, 2015 103.40 104.33 103.40 103.86 3,760,047 -0.26(-0.25%)
Feb 17, 2015 104.23 104.45 103.57 104.12 4,759,134 -0.05(-0.05%)
Feb 13, 2015 103.73 104.17 104.17 104.17 5,175,600 +0.59(+0.57%)
Feb 12, 2015 102.16 103.85 101.70 103.58 6,812,330 +1.71(+1.68%)
Feb 11, 2015 102.01 102.02 101.07 101.87 5,868,052 -0.05(-0.05%)
Feb 10, 2015 101.96 102.19 101.18 101.92 5,722,393 +0.19(+0.19%)
Feb 09, 2015 101.80 102.50 101.45 101.73 5,461,981 -0.29(-0.28%)
Feb 06, 2015 102.67 102.99 101.65 102.02 8,535,248 -0.62(-0.60%)
Feb 05, 2015 100.76 102.84 100.51 102.64 14,083,858 +1.36(+1.34%)
Feb 04, 2015 99.39 101.94 98.82 101.28 32,628,683 +7.18(+7.63%)
Feb 03, 2015 92.43 94.11 92.19 94.10 12,196,385 +2.17(+2.36%)
Feb 02, 2015 91.30 92.05 90.06 91.93 9,386,348 +0.97(+1.07%)
Jan 30, 2015 92.50 92.94 90.83 90.96 10,212,270 -2.26(-2.42%)
Jan 29, 2015 93.11 93.50 91.52 93.22 7,680,429 +0.55(+0.59%)
Jan 28, 2015 94.14 94.47 92.61 92.67 6,198,071 -1.30(-1.38%)
Jan 27, 2015 93.94 94.74 93.36 93.97 5,389,754 -1.00(-1.05%)
Jan 26, 2015 94.45 95.00 93.93 94.97 5,444,526 +0.25(+0.26%)
Jan 23, 2015 94.92 95.53 94.43 94.72 4,664,712 -0.43(-0.45%)
Jan 22, 2015 94.58 95.39 94.01 95.15 7,013,467 +0.98(+1.04%)
Jan 21, 2015 94.37 94.74 93.82 94.17 7,388,168 -0.57(-0.60%)
Jan 20, 2015 95.22 95.39 93.75 94.74 7,941,167 -0.44(-0.46%)
Jan 16, 2015 94.00 95.23 93.98 95.18 6,117,011 +0.83(+0.88%)
Jan 15, 2015 94.23 94.96 94.04 94.35 5,661,480 +0.12(+0.13%)
Jan 14, 2015 94.00 94.80 93.29 94.23 6,493,123 -0.96(-1.01%)
Jan 13, 2015 95.28 96.43 94.70 95.19 9,362,253 +0.73(+0.77%)
Jan 12, 2015 94.69 94.76 93.77 94.46 6,585,923 +0.21(+0.22%)
Jan 09, 2015 94.05 95.27 93.99 94.25 8,621,330 +0.46(+0.49%)
Jan 08, 2015 93.87 94.30 93.56 93.79 7,571,627 +0.96(+1.03%)
Jan 07, 2015 92.72 93.15 92.10 92.83 6,589,438 +0.94(+1.02%)
Jan 06, 2015 92.57 93.19 91.16 91.89 6,802,241 -0.49(-0.53%)
Jan 05, 2015 93.28 93.35 91.78 92.38 7,771,659 -1.37(-1.46%)
Jan 02, 2015 94.91 95.28 92.85 93.75 5,865,420 -0.44(-0.47%)
Dec 31, 2014 95.13 94.19 94.19 94.19 4,797,000 -0.51(-0.54%)
Dec 30, 2014 95.21 95.50 94.50 94.70 3,489,849 -0.80(-0.84%)
Dec 29, 2014 94.74 95.93 94.69 95.50 3,583,877 +0.47(+0.49%)
Dec 26, 2014 94.74 95.31 94.52 95.03 3,142,431 +0.61(+0.65%)
Dec 24, 2014 94.69 94.42 94.42 94.42 2,165,700 -0.27(-0.29%)
Dec 23, 2014 94.48 95.07 94.40 94.69 5,374,152 +0.49(+0.52%)
Dec 22, 2014 93.39 94.36 93.22 94.20 7,448,490 +1.31(+1.41%)
Dec 19, 2014 92.34 93.20 91.88 92.89 12,837,921 +0.28(+0.30%)
Dec 18, 2014 92.19 92.61 91.86 92.61 9,343,463 +1.23(+1.35%)
Dec 17, 2014 90.36 91.68 90.20 91.38 6,889,378 +1.21(+1.34%)
Dec 16, 2014 90.50 92.00 90.13 90.17 6,548,489 -0.73(-0.80%)
Dec 15, 2014 92.03 92.69 90.19 90.90 6,723,304 -0.59(-0.64%)
Dec 12, 2014 91.18 92.61 90.95 91.49 7,890,850 -0.26(-0.28%)
Dec 11, 2014 91.09 92.66 90.66 91.75 8,227,028 +0.12(+0.13%)
Dec 10, 2014 92.52 92.83 91.55 91.63 10,345,635 -1.31(-1.41%)
Dec 09, 2014 93.51 93.57 91.76 92.94 9,488,522 -0.86(-0.92%)
Dec 08, 2014 94.21 94.50 93.41 93.80 6,681,795 +0.04(+0.04%)
Dec 05, 2014 93.69 93.94 93.34 93.76 5,226,807 +0.53(+0.57%)
Dec 04, 2014 93.61 93.63 92.57 93.23 6,048,963 +0.12(+0.13%)
Dec 03, 2014 93.54 93.66 92.50 93.11 5,491,159 -0.36(-0.39%)
Dec 02, 2014 92.65 93.81 92.42 93.47 6,656,692 +0.77(+0.83%)
Dec 01, 2014 92.63 93.14 92.10 92.70 6,714,164 +0.19(+0.21%)
Nov 28, 2014 92.53 92.96 92.23 92.51 3,852,961 +0.59(+0.64%)
Nov 26, 2014 91.96 91.92 91.92 91.92 4,607,200 +0.27(+0.29%)
Nov 25, 2014 90.71 91.92 90.71 91.65 7,391,150 +1.07(+1.18%)
Nov 24, 2014 89.32 90.66 89.32 90.58 6,503,288 +1.62(+1.82%)
Nov 21, 2014 89.69 89.80 88.76 88.96 7,383,521 +0.06(+0.07%)
Nov 20, 2014 89.25 89.46 88.75 88.90 8,603,406 -0.92(-1.02%)
Nov 19, 2014 90.26 90.28 89.18 89.82 7,709,455 -0.46(-0.51%)
Nov 18, 2014 90.33 90.69 90.13 90.28 4,461,571 -0.13(-0.14%)
Nov 17, 2014 90.50 90.78 90.05 90.41 4,147,903 -0.39(-0.43%)
Nov 14, 2014 90.68 90.85 90.38 90.80 4,281,140 +0.31(+0.34%)
Nov 13, 2014 90.10 90.71 90.03 90.49 5,097,166 +0.59(+0.66%)
Nov 12, 2014 89.77 90.12 89.33 89.90 5,260,976 -0.08(-0.09%)
Nov 11, 2014 90.01 90.03 89.13 89.98 5,878,835 +0.20(+0.22%)
Nov 10, 2014 90.24 90.42 88.95 89.78 8,124,377 -0.22(-0.24%)
Nov 07, 2014 89.39 90.02 88.65 90.00 16,176,328 -2.00(-2.17%)
Nov 06, 2014 91.29 92.00 91.15 92.00 9,856,539 +1.00(+1.10%)
Nov 05, 2014 91.60 91.60 89.59 91.00 7,019,286 +0.65(+0.72%)
Nov 04, 2014 91.97 91.98 89.80 90.35 7,927,182 -1.36(-1.48%)
Nov 03, 2014 91.24 91.82 91.00 91.71 5,409,352 +0.33(+0.36%)
Oct 31, 2014 91.51 91.98 90.75 91.38 7,472,216 +1.16(+1.29%)
Oct 30, 2014 89.44 90.54 88.91 90.22 4,445,321 +0.69(+0.77%)
Oct 29, 2014 89.84 89.90 88.95 89.53 5,441,644 -0.40(-0.44%)
Oct 28, 2014 89.04 89.96 88.95 89.93 4,554,326 +1.48(+1.67%)
Oct 27, 2014 88.47 88.61 88.24 88.45 5,644,486 -0.16(-0.18%)
Oct 24, 2014 87.91 88.65 87.58 88.61 4,937,482 +0.62(+0.70%)
Oct 23, 2014 88.21 88.63 87.76 87.99 7,245,328 +0.89(+1.02%)
Oct 22, 2014 87.94 88.61 86.98 87.10 9,313,815 -0.44(-0.50%)
Oct 21, 2014 86.32 87.68 86.25 87.54 9,168,202 +2.02(+2.36%)
Oct 20, 2014 84.23 85.61 84.14 85.52 8,306,047 +1.69(+2.02%)
Oct 17, 2014 82.68 84.66 82.68 83.83 12,386,547 +2.09(+2.56%)
Oct 16, 2014 79.93 82.47 79.55 81.74 13,216,497 -0.34(-0.41%)
Oct 15, 2014 82.39 83.76 78.54 82.08 21,843,521 -2.06(-2.45%)
Oct 14, 2014 84.75 85.52 83.90 84.14 8,607,087 +0.23(+0.27%)
Oct 13, 2014 85.92 86.39 83.76 83.91 9,038,997 -2.36(-2.74%)
Oct 10, 2014 85.92 87.00 85.40 86.27 12,675,546 +0.56(+0.65%)
Oct 09, 2014 88.03 88.16 85.57 85.71 8,726,741 -2.40(-2.72%)
Oct 08, 2014 87.06 88.15 86.33 88.11 7,007,875 +1.00(+1.15%)
Oct 07, 2014 88.00 88.26 87.04 87.11 6,224,819 -1.45(-1.64%)
Oct 06, 2014 88.79 89.18 88.07 88.56 4,051,853 +0.11(+0.12%)
Oct 03, 2014 88.10 88.90 87.55 88.45 7,552,890 +1.66(+1.91%)
Oct 02, 2014 87.50 87.66 84.65 86.79 11,051,144 -0.70(-0.80%)
Oct 01, 2014 89.08 89.24 87.20 87.49 7,512,499 -1.54(-1.73%)
Sep 30, 2014 88.84 89.54 88.54 89.03 4,832,528 +0.20(+0.23%)
Sep 29, 2014 88.12 89.04 87.36 88.83 5,190,768 +0.09(+0.10%)
Sep 26, 2014 88.15 88.89 87.91 88.74 5,796,117 +0.67(+0.76%)
Sep 25, 2014 89.26 89.60 88.06 88.07 7,081,657 -1.38(-1.54%)
Sep 24, 2014 88.36 89.64 88.24 89.45 5,610,789 +1.14(+1.29%)
Sep 23, 2014 89.12 89.24 88.23 88.31 6,154,505 -0.98(-1.10%)
Sep 22, 2014 90.49 90.61 89.19 89.29 5,003,007 -1.20(-1.33%)
Sep 19, 2014 90.80 91.15 90.39 90.49 13,382,935 +0.15(+0.17%)
Sep 18, 2014 90.31 90.50 89.91 90.34 4,343,468 +0.01(+0.01%)
Sep 17, 2014 90.58 90.77 89.97 90.33 4,057,570 +0.06(+0.07%)
Sep 16, 2014 89.71 90.43 89.46 90.27 4,333,745 +0.19(+0.21%)
Sep 15, 2014 89.74 90.37 89.56 90.08 4,909,956 +0.41(+0.46%)
Sep 12, 2014 90.10 90.20 89.25 89.67 3,888,474 -0.30(-0.33%)
Sep 11, 2014 89.20 90.04 89.06 89.97 4,102,227 +0.45(+0.50%)
Sep 10, 2014 89.54 89.82 88.75 89.52 5,078,495 -0.08(-0.09%)
Sep 09, 2014 90.50 90.54 89.51 89.60 4,797,518 -0.96(-1.06%)
Sep 08, 2014 90.76 90.84 90.16 90.56 4,331,230 -0.38(-0.42%)
Sep 05, 2014 90.14 90.94 90.10 90.94 4,597,562 +0.80(+0.89%)
Sep 04, 2014 90.87 91.20 90.01 90.14 5,458,719 -0.80(-0.88%)
Sep 03, 2014 91.06 91.16 90.67 90.94 3,684,009 +0.14(+0.15%)
Sep 02, 2014 90.18 90.93 90.15 90.80 5,601,876 +0.92(+1.02%)
Aug 29, 2014 90.32 89.88 89.88 89.88 4,179,400 -0.35(-0.39%)
Aug 28, 2014 89.98 90.49 89.96 90.23 2,667,162 -0.14(-0.15%)
Aug 27, 2014 90.14 90.28 89.98 90.37 3,739,124 +0.35(+0.39%)
Aug 26, 2014 90.61 90.67 89.94 90.02 4,117,717 -0.36(-0.40%)
Aug 25, 2014 90.95 91.14 90.30 90.38 3,515,368 -0.11(-0.12%)
Aug 22, 2014 90.13 90.90 90.12 90.49 4,762,155 +0.11(+0.12%)
Aug 21, 2014 90.06 90.53 89.98 90.38 4,719,099 +0.54(+0.60%)
Aug 20, 2014 89.92 90.05 89.67 89.84 3,871,124 -0.25(-0.28%)
Aug 19, 2014 90.13 90.29 89.64 90.09 4,148,907 +0.12(+0.13%)
Aug 18, 2014 89.66 90.36 89.58 89.97 4,977,060 +0.69(+0.77%)
Aug 15, 2014 89.02 89.47 88.70 89.28 8,211,200 +0.67(+0.76%)
Aug 14, 2014 88.03 88.91 88.00 88.61 8,218,155 +1.01(+1.15%)
Aug 13, 2014 87.74 87.95 87.42 87.60 4,533,019 +0.39(+0.45%)
Aug 12, 2014 87.15 87.62 86.78 87.21 4,510,447 -0.29(-0.33%)
Aug 11, 2014 87.07 87.98 87.05 87.50 5,052,687 +0.65(+0.75%)
Aug 08, 2014 85.65 86.89 85.62 86.85 6,382,687 +1.34(+1.57%)
Aug 07, 2014 86.99 87.01 85.23 85.51 7,916,036 -1.08(-1.25%)
Aug 06, 2014 86.18 87.62 86.17 86.59 9,791,114 -0.16(-0.18%)
Aug 05, 2014 87.14 87.24 86.02 86.75 9,244,683 -0.49(-0.56%)
Aug 04, 2014 86.17 87.52 86.01 87.24 8,190,406 +1.86(+2.18%)
Aug 01, 2014 85.39 86.01 85.21 85.38 6,759,649 -0.50(-0.58%)
Jul 31, 2014 86.59 86.95 85.69 85.88 6,333,509 -1.33(-1.53%)
Jul 30, 2014 86.62 87.27 86.09 87.21 7,299,155 +1.01(+1.17%)
Jul 29, 2014 87.29 87.30 86.16 86.20 5,479,099 -0.95(-1.09%)
Jul 28, 2014 86.43 87.21 85.81 87.15 4,547,120 +0.92(+1.07%)
Jul 25, 2014 86.30 86.70 86.05 86.23 4,666,234 -0.57(-0.66%)
Jul 24, 2014 86.50 86.96 86.31 86.80 4,174,497 +0.76(+0.88%)
Jul 23, 2014 86.31 86.53 85.76 86.04 3,591,865 -0.17(-0.20%)
Jul 22, 2014 86.37 86.56 85.51 86.21 4,978,754 +0.47(+0.55%)
Jul 21, 2014 85.81 86.00 85.50 85.74 4,799,645 -0.07(-0.08%)
Jul 18, 2014 85.44 85.98 85.17 85.81 4,719,105 +0.78(+0.92%)
Jul 17, 2014 85.33 86.19 84.87 85.03 6,883,184 -0.32(-0.37%)
Jul 16, 2014 86.69 87.63 85.12 85.35 10,666,056 -0.80(-0.93%)
Jul 15, 2014 86.58 86.65 85.54 86.15 7,001,148 -0.61(-0.70%)
Jul 14, 2014 87.46 87.49 86.66 86.76 4,012,313 -0.13(-0.15%)
Jul 11, 2014 87.00 87.36 86.37 86.89 5,016,396 +0.03(+0.03%)
Jul 10, 2014 86.53 87.60 86.19 86.86 7,249,623 -0.36(-0.41%)
Jul 09, 2014 86.00 87.29 85.85 87.22 6,310,405 +1.36(+1.58%)
Jul 08, 2014 86.19 86.32 85.68 85.86 4,733,637 -0.73(-0.84%)
Jul 07, 2014 86.61 86.82 86.32 86.59 4,897,835 -0.25(-0.29%)
Jul 03, 2014 86.70 86.84 86.84 86.84 3,210,400 +0.40(+0.46%)
Jul 02, 2014 86.58 86.71 86.20 86.44 4,439,508 -0.03(-0.03%)
Jul 01, 2014 85.81 86.87 85.76 86.47 5,598,123 +0.73(+0.85%)
Jun 30, 2014 85.44 86.07 85.07 85.74 6,991,398 +0.44(+0.52%)
Jun 27, 2014 84.13 85.39 84.13 85.30 17,932,432 +0.85(+1.01%)
Jun 26, 2014 84.68 84.68 83.77 84.45 6,419,231 +0.55(+0.66%)
Jun 25, 2014 82.67 84.32 82.48 83.90 7,888,701 +1.22(+1.48%)
Jun 24, 2014 82.68 83.57 82.49 82.68 5,056,549 -0.08(-0.10%)
Jun 23, 2014 82.85 82.93 82.32 82.76 3,894,206 -0.06(-0.07%)
Jun 20, 2014 84.07 84.08 82.79 82.82 11,073,748 -0.95(-1.13%)
Jun 19, 2014 83.65 83.92 83.25 83.77 4,326,903 +0.19(+0.23%)
Jun 18, 2014 83.18 83.75 82.81 83.58 4,535,781 +0.42(+0.51%)
Jun 17, 2014 82.98 83.46 82.61 83.16 4,535,912 -0.14(-0.17%)
Jun 16, 2014 82.64 83.44 82.56 83.30 5,166,588 +0.50(+0.60%)
Jun 13, 2014 82.75 82.99 81.80 82.80 4,711,915 +0.00(+0.00%)
Jun 12, 2014 84.03 84.20 82.60 82.80 7,231,088 -1.51(-1.79%)
Jun 11, 2014 84.60 84.81 84.17 84.31 4,300,940 -0.44(-0.52%)
Jun 10, 2014 85.40 85.40 84.70 84.75 4,621,848 +0.14(+0.17%)
Jun 06, 2014 84.91 84.99 84.26 84.61 5,302,807 -0.17(-0.20%)
Jun 05, 2014 84.37 84.95 83.90 84.78 5,955,947 +0.54(+0.64%)
Jun 04, 2014 83.85 84.39 83.31 84.24 5,799,275 +0.36(+0.43%)
Jun 03, 2014 84.07 84.23 83.72 83.88 4,541,424 -0.39(-0.46%)
Jun 02, 2014 84.27 84.42 84.01 84.27 3,930,819 +0.26(+0.31%)
May 30, 2014 83.81 84.39 83.62 84.01 6,351,807 -0.02(-0.02%)
May 29, 2014 83.92 84.09 83.43 84.03 6,516,078 +0.43(+0.51%)
May 28, 2014 83.80 83.90 83.25 83.60 4,652,029 -0.14(-0.17%)
May 27, 2014 83.56 83.98 83.32 83.74 5,197,632 +0.42(+0.50%)
May 23, 2014 82.19 83.32 83.32 83.32 4,580,300 +0.84(+1.02%)
May 22, 2014 82.19 82.79 82.04 82.48 3,250,094 +0.29(+0.35%)
May 21, 2014 81.42 82.34 81.42 82.19 4,736,253 +1.10(+1.36%)
May 20, 2014 80.94 81.76 80.52 81.09 6,021,070 +0.04(+0.05%)
May 19, 2014 80.43 81.38 80.14 81.05 4,896,933 +0.66(+0.82%)
May 16, 2014 80.17 80.42 79.34 80.39 5,823,957 +0.24(+0.30%)
May 15, 2014 80.64 80.83 79.21 80.15 7,680,266 -0.77(-0.95%)
May 14, 2014 81.77 82.18 80.63 80.92 6,181,752 -1.16(-1.41%)
May 13, 2014 82.43 82.75 81.75 82.08 5,274,055 -0.34(-0.41%)
May 12, 2014 82.08 82.94 82.08 82.42 5,702,347 +0.47(+0.57%)
May 09, 2014 81.27 82.02 80.90 81.95 5,376,634 +0.35(+0.43%)
May 08, 2014 80.21 82.27 80.07 81.60 9,257,407 +1.31(+1.63%)
May 07, 2014 81.65 82.44 80.12 80.29 11,895,212 -0.74(-0.91%)
May 06, 2014 81.59 81.63 80.80 81.03 10,375,693 -0.19(-0.23%)
May 05, 2014 80.42 81.31 79.80 81.22 5,663,595 +0.91(+1.13%)
May 02, 2014 79.62 80.55 79.62 80.31 7,599,763 +0.75(+0.94%)
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.