Walt Disney (NY: DIS )

97.64 +2.95 (+3.12%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 129.38 131.32 129.20 130.45 7,511,491 -0.16(-0.12%)
May 30, 2019 130.29 131.08 129.75 130.60 5,337,005 +0.62(+0.48%)
May 29, 2019 130.37 130.55 129.20 129.98 7,793,482 -1.04(-0.79%)
May 28, 2019 131.60 132.42 130.99 131.02 9,046,573 -0.17(-0.13%)
May 24, 2019 131.49 131.68 130.62 131.19 4,598,318 +0.06(+0.05%)
May 23, 2019 131.11 131.94 130.36 131.13 6,825,363 -1.11(-0.84%)
May 22, 2019 132.20 132.55 131.78 132.23 5,153,612 -0.24(-0.18%)
May 21, 2019 132.94 132.94 131.50 132.47 7,134,823 +0.18(+0.13%)
May 20, 2019 132.63 132.78 131.64 132.29 8,102,288 -1.12(-0.84%)
May 17, 2019 132.64 134.34 132.41 133.41 9,073,652 -0.45(-0.34%)
May 16, 2019 133.66 134.75 133.18 133.86 9,805,374 +0.81(+0.61%)
May 15, 2019 130.95 133.58 130.45 133.05 9,852,647 +1.46(+1.11%)
May 14, 2019 131.91 133.03 130.46 131.59 12,112,995 +1.84(+1.42%)
May 13, 2019 129.91 131.06 128.97 129.75 11,528,024 -2.67(-2.01%)
May 10, 2019 131.40 132.70 129.65 132.42 9,978,881 +0.73(+0.56%)
May 09, 2019 133.40 134.83 131.24 131.69 15,480,941 -1.67(-1.25%)
May 08, 2019 131.89 134.06 131.70 133.36 15,583,396 +1.53(+1.16%)
May 07, 2019 133.72 134.33 131.16 131.83 11,086,910 -1.54(-1.16%)
May 06, 2019 130.94 133.70 130.70 133.37 10,073,602 +0.66(+0.50%)
May 03, 2019 133.59 133.68 132.16 132.71 8,982,856 +0.19(+0.14%)
May 02, 2019 133.75 134.05 130.78 132.52 16,778,018 -2.21(-1.64%)
May 01, 2019 135.83 136.50 134.59 134.73 9,010,551 -0.58(-0.43%)
Apr 30, 2019 137.44 137.71 134.39 135.32 15,437,345 -2.30(-1.67%)
Apr 29, 2019 140.47 140.65 135.95 137.62 26,055,630 -0.61(-0.44%)
Apr 26, 2019 137.03 138.35 135.85 138.23 14,340,644 +2.65(+1.95%)
Apr 25, 2019 133.73 137.20 133.21 135.58 16,580,762 +2.11(+1.58%)
Apr 24, 2019 131.50 134.11 131.12 133.47 11,588,443 +1.72(+1.30%)
Apr 23, 2019 131.78 132.62 131.05 131.75 12,306,015 +1.66(+1.28%)
Apr 22, 2019 130.31 130.60 129.45 130.09 10,321,077 -0.76(-0.58%)
Apr 18, 2019 130.18 131.27 129.53 130.85 12,035,816 +0.69(+0.53%)
Apr 17, 2019 128.24 130.76 127.72 130.16 14,378,937 +1.83(+1.42%)
Apr 16, 2019 130.16 130.53 128.00 128.33 14,733,428 -2.11(-1.62%)
Apr 15, 2019 129.47 131.10 128.22 130.45 33,164,626 +1.96(+1.52%)
Apr 12, 2019 126.37 129.32 124.83 128.49 66,050,876 +13.30(+11.54%)
Apr 11, 2019 116.31 116.44 114.92 115.19 12,928,801 -0.55(-0.48%)
Apr 10, 2019 116.16 116.61 114.88 115.75 14,259,559 +0.30(+0.26%)
Apr 09, 2019 114.21 115.75 113.89 115.45 17,550,534 +1.88(+1.65%)
Apr 08, 2019 113.61 114.43 113.26 113.57 11,189,044 -0.04(-0.04%)
Apr 05, 2019 113.58 113.74 112.93 113.61 11,041,106 +0.25(+0.22%)
Apr 04, 2019 111.87 113.47 111.67 113.36 14,553,694 +2.20(+1.98%)
Apr 03, 2019 111.34 111.74 110.86 111.16 10,663,590 +0.55(+0.50%)
Apr 02, 2019 111.78 111.94 110.57 110.61 9,344,401 -0.54(-0.49%)
Apr 01, 2019 110.24 111.50 110.03 111.15 10,916,763 +1.46(+1.33%)
Mar 29, 2019 110.21 110.25 109.06 109.69 16,558,623 +0.32(+0.29%)
Mar 28, 2019 109.27 109.93 108.91 109.37 11,892,397 +0.42(+0.39%)
Mar 27, 2019 109.12 109.75 108.41 108.95 10,801,848 +0.14(+0.13%)
Mar 26, 2019 107.09 109.01 106.96 108.81 16,896,278 +2.32(+2.18%)
Mar 25, 2019 107.18 107.75 106.02 106.49 18,408,820 -0.43(-0.41%)
Mar 22, 2019 107.02 107.68 106.21 106.92 24,428,744 -0.42(-0.40%)
Mar 21, 2019 108.77 108.82 107.06 107.35 27,773,522 -1.31(-1.21%)
Mar 20, 2019 108.98 109.54 106.75 108.66 36,022,368 -0.01(-0.01%)
Mar 19, 2019 111.59 112.34 108.47 108.67 45,932,964 -3.08(-2.76%)
Mar 18, 2019 111.67 112.62 111.10 111.75 22,034,674 -1.82(-1.60%)
Mar 15, 2019 113.12 114.09 112.31 113.57 15,115,094 +0.47(+0.42%)
Mar 14, 2019 112.74 113.38 112.55 113.10 17,622,416 +0.39(+0.34%)
Mar 13, 2019 113.45 113.46 112.35 112.71 18,214,212 -0.63(-0.56%)
Mar 12, 2019 113.33 113.91 112.66 113.34 10,041,548 -0.02(-0.02%)
Mar 11, 2019 112.66 113.61 112.65 113.36 7,037,427 +0.93(+0.83%)
Mar 08, 2019 112.09 112.47 111.54 112.44 6,629,138 -0.20(-0.17%)
Mar 07, 2019 113.46 113.51 112.10 112.63 6,400,739 -0.83(-0.73%)
Mar 06, 2019 112.62 113.66 112.62 113.46 7,439,916 +0.84(+0.74%)
Mar 05, 2019 112.85 113.16 112.39 112.62 5,198,440 -0.33(-0.29%)
Mar 04, 2019 113.04 113.04 111.72 112.95 6,087,324 +0.32(+0.28%)
Mar 01, 2019 112.08 113.06 112.08 112.63 7,082,410 +1.16(+1.04%)
Feb 28, 2019 111.54 112.06 111.39 111.48 6,793,712 +0.06(+0.05%)
Feb 27, 2019 111.73 112.14 111.10 111.42 7,337,627 -0.71(-0.63%)
Feb 26, 2019 112.28 112.63 111.49 112.13 8,966,811 -0.09(-0.08%)
Feb 25, 2019 114.22 114.40 112.09 112.22 8,931,032 -1.64(-1.44%)
Feb 22, 2019 113.25 114.37 112.57 113.86 8,841,752 +0.95(+0.84%)
Feb 21, 2019 112.03 113.16 111.51 112.91 9,583,755 +0.60(+0.54%)
Feb 20, 2019 112.23 112.70 111.92 112.31 7,167,210 +0.17(+0.15%)
Feb 19, 2019 111.55 112.40 111.47 112.14 8,267,368 +0.91(+0.82%)
Feb 15, 2019 110.06 111.27 109.69 111.23 8,297,379 +1.91(+1.74%)
Feb 14, 2019 108.52 110.15 108.22 109.32 6,401,620 +0.45(+0.42%)
Feb 13, 2019 107.92 109.15 107.91 108.87 7,003,648 +0.99(+0.91%)
Feb 12, 2019 108.88 109.49 107.83 107.88 7,700,156 -0.24(-0.22%)
Feb 11, 2019 110.42 110.46 107.93 108.12 11,020,510 -2.05(-1.86%)
Feb 08, 2019 109.13 110.19 108.73 110.16 6,473,559 +0.55(+0.51%)
Feb 07, 2019 109.71 109.77 108.48 109.61 8,744,841 -0.45(-0.41%)
Feb 06, 2019 112.47 112.55 109.73 110.06 14,394,986 -1.23(-1.11%)
Feb 05, 2019 110.67 111.38 110.10 111.30 13,563,435 +0.85(+0.77%)
Feb 04, 2019 110.06 110.63 109.34 110.45 7,097,000 +0.49(+0.45%)
Feb 01, 2019 110.62 110.70 109.59 109.96 6,637,741 -0.22(-0.20%)
Jan 31, 2019 108.77 110.19 108.68 110.17 8,349,716 +1.37(+1.26%)
Jan 30, 2019 108.97 109.25 107.64 108.80 7,948,766 -0.76(-0.69%)
Jan 29, 2019 109.31 109.59 108.67 109.56 5,315,293 +0.09(+0.08%)
Jan 28, 2019 109.42 109.65 108.62 109.47 6,254,239 -0.28(-0.25%)
Jan 25, 2019 110.12 110.15 109.32 109.75 5,780,593 +0.53(+0.49%)
Jan 24, 2019 109.66 109.77 108.60 109.22 6,795,909 -0.56(-0.51%)
Jan 23, 2019 109.85 110.49 108.67 109.78 6,928,691 +0.51(+0.47%)
Jan 22, 2019 109.28 109.99 108.42 109.27 7,071,950 -0.43(-0.40%)
Jan 18, 2019 110.51 110.58 109.49 109.70 8,659,147 +0.03(+0.03%)
Jan 17, 2019 109.38 109.91 108.83 109.67 5,182,588 +0.10(+0.09%)
Jan 16, 2019 110.10 110.66 109.47 109.57 5,964,890 -0.84(-0.76%)
Jan 15, 2019 110.94 111.81 109.28 110.41 9,895,974 -0.65(-0.59%)
Jan 14, 2019 110.30 111.33 110.08 111.06 7,065,916 -0.23(-0.20%)
Jan 11, 2019 110.83 111.56 110.38 111.29 4,877,995 -0.15(-0.13%)
Jan 10, 2019 110.64 111.55 110.15 111.44 6,172,613 +0.13(+0.11%)
Jan 09, 2019 110.45 111.44 110.21 111.31 5,993,201 +1.23(+1.12%)
Jan 08, 2019 110.45 111.20 109.83 110.08 8,795,309 +0.85(+0.78%)
Jan 07, 2019 108.58 110.06 107.98 109.22 6,773,703 +0.94(+0.87%)
Jan 04, 2019 106.64 109.41 105.95 108.29 10,246,411 +3.24(+3.09%)
Jan 03, 2019 107.17 107.34 104.66 105.05 10,719,282 -2.61(-2.42%)
Jan 02, 2019 106.80 107.82 106.43 107.65 9,837,439 -0.67(-0.62%)
Dec 31, 2018 107.79 108.35 106.25 108.33 7,330,202 +2.32(+2.19%)
Dec 28, 2018 105.98 107.21 104.91 106.00 7,713,530 +0.77(+0.73%)
Dec 27, 2018 103.15 105.26 101.55 105.23 8,298,326 +0.68(+0.65%)
Dec 26, 2018 99.28 104.57 99.17 104.55 9,537,208 +5.41(+5.46%)
Dec 24, 2018 101.98 102.65 99.14 99.14 7,220,072 -3.82(-3.71%)
Dec 21, 2018 105.19 107.44 102.61 102.96 15,720,402 -2.75(-2.60%)
Dec 20, 2018 107.44 107.89 104.85 105.71 9,501,402 -2.19(-2.03%)
Dec 19, 2018 108.67 110.78 107.63 107.90 9,531,485 -0.23(-0.21%)
Dec 18, 2018 109.53 109.74 107.58 108.13 6,763,003 -1.16(-1.06%)
Dec 17, 2018 110.93 111.53 108.70 109.28 7,825,075 -1.56(-1.41%)
Dec 14, 2018 111.01 112.55 110.70 110.84 7,695,209 -1.18(-1.05%)
Dec 13, 2018 111.51 112.23 110.98 112.02 6,668,527 +1.17(+1.05%)
Dec 12, 2018 111.64 112.60 110.80 110.86 7,817,565 +0.24(+0.21%)
Dec 11, 2018 111.61 112.35 110.08 110.62 6,945,017 +0.11(+0.10%)
Dec 10, 2018 110.64 110.93 108.21 110.51 7,426,708 -0.12(-0.11%)
Dec 07, 2018 112.48 112.61 110.26 110.63 8,406,902 -2.32(-2.06%)
Dec 06, 2018 110.71 112.96 109.82 112.95 10,673,849 +1.44(+1.29%)
Dec 04, 2018 114.22 114.89 111.30 111.51 10,938,771 -2.84(-2.48%)
Dec 03, 2018 115.24 115.51 113.52 114.34 9,383,337 +0.25(+0.22%)
Nov 30, 2018 115.43 115.65 113.67 114.10 17,063,722 -1.11(-0.96%)
Nov 29, 2018 114.35 115.73 113.82 115.20 10,384,564 +0.50(+0.44%)
Nov 28, 2018 112.94 114.90 112.67 114.70 9,149,796 +2.17(+1.93%)
Nov 27, 2018 112.24 112.72 111.05 112.53 7,447,382 +1.33(+1.20%)
Nov 26, 2018 111.81 111.81 110.57 111.19 7,081,537 +0.46(+0.42%)
Nov 23, 2018 110.89 111.43 110.39 110.73 3,281,924 -0.94(-0.84%)
Nov 21, 2018 111.67 111.67 111.67 0 +1.15(+1.04%)
Nov 20, 2018 112.15 113.21 110.17 110.52 11,330,428 -3.51(-3.08%)
Nov 19, 2018 114.60 116.41 113.40 114.03 9,831,305 -0.76(-0.66%)
Nov 16, 2018 115.12 115.92 114.59 114.79 7,229,385 -0.91(-0.79%)
Nov 15, 2018 115.08 116.01 114.30 115.70 7,174,057 -0.01(-0.01%)
Nov 14, 2018 116.02 116.79 115.03 115.71 7,188,978 +0.27(+0.23%)
Nov 13, 2018 115.70 116.36 114.78 115.44 4,706,766 +0.15(+0.13%)
Nov 12, 2018 116.58 117.03 115.19 115.29 9,282,685 -1.28(-1.10%)
Nov 09, 2018 116.77 118.75 115.77 116.58 17,084,472 +1.98(+1.72%)
Nov 08, 2018 116.03 116.41 113.82 114.60 11,178,149 -1.04(-0.90%)
Nov 07, 2018 115.16 115.87 113.77 115.64 8,344,330 +0.34(+0.29%)
Nov 06, 2018 114.34 115.43 114.06 115.30 5,097,383 +1.25(+1.09%)
Nov 05, 2018 114.34 114.82 113.73 114.06 8,017,596 +0.27(+0.23%)
Nov 02, 2018 115.42 115.54 112.99 113.79 6,455,744 -0.91(-0.79%)
Nov 01, 2018 113.81 114.88 113.51 114.70 6,862,099 +1.25(+1.11%)
Oct 31, 2018 114.83 115.11 113.30 113.44 9,308,999 +0.07(+0.06%)
Oct 30, 2018 112.02 113.50 111.05 113.37 7,455,557 +1.70(+1.52%)
Oct 29, 2018 113.07 113.55 110.61 111.67 9,346,058 -0.15(-0.13%)
Oct 26, 2018 111.48 112.76 110.75 111.82 8,082,282 -0.96(-0.85%)
Oct 25, 2018 111.26 113.31 110.76 112.78 7,496,805 +2.52(+2.29%)
Oct 24, 2018 115.65 115.65 109.91 110.26 11,771,412 -6.17(-5.30%)
Oct 23, 2018 115.53 117.06 114.02 116.43 8,711,887 -0.41(-0.36%)
Oct 22, 2018 117.61 118.25 116.30 116.84 8,508,195 -0.62(-0.53%)
Oct 19, 2018 116.00 117.73 115.81 117.46 10,558,378 +2.69(+2.34%)
Oct 18, 2018 115.34 115.72 114.19 114.78 6,130,297 -0.94(-0.81%)
Oct 17, 2018 114.70 115.81 114.04 115.72 7,206,656 +0.93(+0.81%)
Oct 16, 2018 112.96 114.97 112.47 114.79 7,711,982 +2.72(+2.42%)
Oct 15, 2018 110.58 113.24 110.54 112.07 6,709,827 +0.82(+0.74%)
Oct 12, 2018 110.62 111.90 109.89 111.25 6,036,786 +1.44(+1.31%)
Oct 11, 2018 111.14 111.88 108.99 109.81 10,168,300 -1.69(-1.51%)
Oct 10, 2018 115.43 115.81 111.37 111.50 9,110,914 -3.98(-3.45%)
Oct 09, 2018 115.20 116.35 114.64 115.48 6,843,615 +0.86(+0.75%)
Oct 08, 2018 113.44 114.75 112.74 114.62 5,718,409 +1.22(+1.08%)
Oct 05, 2018 114.60 115.17 113.34 113.39 5,907,323 -1.33(-1.16%)
Oct 04, 2018 115.59 115.75 113.73 114.73 6,520,784 -0.77(-0.67%)
Oct 03, 2018 116.53 116.67 115.33 115.50 6,186,188 -0.74(-0.64%)
Oct 02, 2018 114.16 116.28 113.91 116.24 6,520,209 +1.40(+1.22%)
Oct 01, 2018 115.86 115.98 114.28 114.84 8,749,629 -0.69(-0.60%)
Sep 28, 2018 114.25 116.04 113.96 115.53 7,456,831 +0.89(+0.78%)
Sep 27, 2018 113.80 115.19 113.71 114.64 5,258,807 +0.82(+0.72%)
Sep 26, 2018 112.63 114.92 112.63 113.82 11,277,444 +1.56(+1.39%)
Sep 25, 2018 111.94 113.33 111.29 112.26 12,318,044 +0.85(+0.76%)
Sep 24, 2018 110.91 111.77 110.35 111.41 9,343,957 +2.34(+2.15%)
Sep 21, 2018 110.60 110.63 109.07 109.07 26,068,440 -1.21(-1.09%)
Sep 20, 2018 109.25 110.60 108.61 110.27 7,208,717 +1.81(+1.67%)
Sep 19, 2018 108.31 108.85 108.16 108.46 6,037,498 +0.26(+0.24%)
Sep 18, 2018 107.58 108.42 106.92 108.21 4,998,055 +0.17(+0.16%)
Sep 17, 2018 108.26 108.55 107.30 108.04 5,661,114 +0.10(+0.09%)
Sep 14, 2018 109.58 109.91 107.56 107.94 6,085,878 -1.39(-1.27%)
Sep 13, 2018 108.23 109.38 108.05 109.33 5,157,374 +1.20(+1.11%)
Sep 12, 2018 107.93 108.92 107.86 108.14 5,300,682 -0.14(-0.13%)
Sep 11, 2018 109.17 109.27 108.19 108.28 5,555,723 -1.07(-0.98%)
Sep 10, 2018 110.09 110.56 109.04 109.34 4,693,194 -0.29(-0.26%)
Sep 07, 2018 108.75 110.01 108.68 109.63 4,813,213 +0.70(+0.64%)
Sep 06, 2018 108.67 109.08 108.04 108.93 5,331,543 +0.39(+0.36%)
Sep 05, 2018 109.25 109.48 108.38 108.54 6,466,544 -0.97(-0.88%)
Sep 04, 2018 110.45 110.65 109.31 109.51 6,468,579 -1.16(-1.04%)
Aug 31, 2018 110.67 110.67 110.67 0 +0.10(+0.09%)
Aug 30, 2018 110.72 111.06 110.24 110.57 3,524,241 -0.52(-0.47%)
Aug 29, 2018 111.22 111.36 110.67 111.09 4,050,339 -0.13(-0.12%)
Aug 28, 2018 111.21 111.43 110.84 111.22 3,169,965 +0.25(+0.22%)
Aug 27, 2018 111.13 111.53 110.72 110.97 4,826,359 +0.40(+0.36%)
Aug 24, 2018 110.28 111.34 110.09 110.58 5,111,008 -0.07(-0.06%)
Aug 23, 2018 110.59 110.79 110.19 110.65 4,309,104 +0.06(+0.05%)
Aug 22, 2018 111.08 111.39 110.59 110.59 3,252,102 -0.45(-0.40%)
Aug 21, 2018 110.89 111.64 110.65 111.03 4,827,764 +0.39(+0.36%)
Aug 20, 2018 111.57 111.64 110.56 110.64 5,230,277 -0.48(-0.44%)
Aug 17, 2018 111.15 111.50 110.54 111.12 4,822,930 +0.00(+0.00%)
Aug 16, 2018 111.93 111.96 111.03 111.12 5,144,519 -0.36(-0.33%)
Aug 15, 2018 110.83 111.75 110.12 111.49 5,246,682 +0.10(+0.09%)
Aug 14, 2018 111.02 111.82 110.59 111.39 4,379,420 +0.62(+0.56%)
Aug 13, 2018 111.30 111.48 110.37 110.77 6,156,487 -0.55(-0.50%)
Aug 10, 2018 112.21 112.43 111.04 111.32 5,810,352 -1.46(-1.30%)
Aug 09, 2018 112.67 113.41 111.45 112.78 7,127,645 +0.18(+0.16%)
Aug 08, 2018 114.50 115.00 112.53 112.60 11,867,179 -2.55(-2.21%)
Aug 07, 2018 115.16 116.48 114.84 115.15 15,626,676 +0.61(+0.54%)
Aug 06, 2018 113.28 115.43 112.78 114.54 12,866,382 +1.83(+1.62%)
Aug 03, 2018 111.83 112.72 111.04 112.71 4,805,419 +1.32(+1.19%)
Aug 02, 2018 111.14 111.95 110.33 111.39 4,076,696 -0.22(-0.19%)
Aug 01, 2018 112.31 112.46 111.23 111.61 6,545,413 -0.58(-0.52%)
Jul 31, 2018 111.19 112.67 111.00 112.19 8,524,054 +0.92(+0.83%)
Jul 30, 2018 110.84 111.97 110.70 111.27 5,262,853 +0.01(+0.01%)
Jul 27, 2018 112.62 112.67 110.57 111.26 5,787,071 -0.88(-0.78%)
Jul 26, 2018 110.80 113.18 110.33 112.14 9,581,713 +2.30(+2.10%)
Jul 25, 2018 109.30 110.08 108.33 109.84 6,841,082 +0.47(+0.43%)
Jul 24, 2018 110.49 110.54 109.20 109.36 5,718,091 -0.39(-0.35%)
Jul 23, 2018 109.71 109.87 109.00 109.75 5,514,358 -0.39(-0.35%)
Jul 20, 2018 110.80 110.84 109.49 110.13 11,949,478 -0.64(-0.58%)
Jul 19, 2018 110.19 113.30 109.96 110.78 18,013,632 +1.42(+1.30%)
Jul 18, 2018 108.98 109.72 108.33 109.35 6,492,185 +0.39(+0.35%)
Jul 17, 2018 108.93 111.24 108.76 108.97 9,186,503 +0.10(+0.09%)
Jul 16, 2018 108.49 109.12 107.46 108.87 8,346,704 +0.20(+0.18%)
Jul 13, 2018 106.70 108.91 106.36 108.67 8,288,976 +1.73(+1.62%)
Jul 12, 2018 106.75 107.88 106.52 106.94 6,003,728 +0.21(+0.19%)
Jul 11, 2018 104.05 108.02 104.05 106.74 11,895,849 +1.99(+1.90%)
Jul 10, 2018 104.97 105.28 103.56 104.75 4,263,092 +0.01(+0.01%)
Jul 09, 2018 103.74 104.79 103.48 104.74 4,785,134 +1.22(+1.18%)
Jul 06, 2018 103.24 103.77 102.78 103.52 4,185,430 -0.55(-0.53%)
Jul 05, 2018 103.44 104.33 103.17 104.07 6,278,096 +1.28(+1.25%)
Jul 03, 2018 102.78 102.78 102.78 0 -1.27(-1.22%)
Jul 02, 2018 102.89 104.10 102.65 104.06 5,556,214 +0.51(+0.50%)
Jun 29, 2018 103.66 104.40 103.39 103.55 6,857,302 +0.04(+0.04%)
Jun 28, 2018 102.66 103.85 102.42 103.50 6,380,971 +0.80(+0.78%)
Jun 27, 2018 103.24 104.60 102.23 102.70 8,907,858 -0.30(-0.29%)
Jun 26, 2018 103.20 103.45 102.66 103.00 6,629,348 -0.19(-0.18%)
Jun 25, 2018 104.72 104.80 102.49 103.19 8,093,499 -1.87(-1.78%)
Jun 22, 2018 104.79 105.51 104.53 105.06 9,399,212 +0.44(+0.42%)
Jun 21, 2018 105.72 105.95 104.52 104.61 7,801,597 -1.24(-1.18%)
Jun 20, 2018 105.71 106.60 104.53 105.86 18,852,802 +1.04(+0.99%)
Jun 19, 2018 104.59 105.70 104.48 104.82 8,977,786 -0.95(-0.90%)
Jun 18, 2018 105.71 106.18 105.21 105.77 9,399,733 -1.77(-1.65%)
Jun 15, 2018 108.10 107.44 107.54 16,366,838 +0.10(+0.09%)
Jun 14, 2018 105.17 108.17 105.17 107.44 18,288,988 +2.41(+2.30%)
Jun 13, 2018 101.95 106.58 101.43 105.03 22,277,240 +1.96(+1.90%)
Jun 12, 2018 103.47 103.95 102.71 103.07 9,325,734 -0.02(-0.02%)
Jun 11, 2018 102.67 103.53 102.50 103.09 8,273,829 +0.37(+0.36%)
Jun 08, 2018 100.86 102.73 100.60 102.72 7,176,962 +1.49(+1.47%)
Jun 07, 2018 100.68 101.72 100.58 101.23 7,651,604 +0.55(+0.55%)
Jun 06, 2018 100.71 100.68 7,926,813 +1.95(+1.97%)
Jun 05, 2018 99.15 99.30 98.58 98.73 6,046,748 -0.30(-0.30%)
Jun 04, 2018 98.56 99.29 98.50 99.03 6,678,170 +0.87(+0.89%)
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.