Walt Disney (NY: DIS )

122.54 +1.56 (+1.29%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 178.67 182.39 177.95 180.71 8,659,557 +1.32(+0.73%)
Aug 30, 2021 179.91 180.80 178.29 179.40 6,441,506 -0.16(-0.09%)
Aug 27, 2021 175.71 179.95 175.71 179.56 8,725,383 +3.57(+2.03%)
Aug 26, 2021 177.76 178.36 175.77 175.99 4,577,068 -1.75(-0.98%)
Aug 25, 2021 177.58 178.01 176.31 177.73 4,856,411 -0.16(-0.09%)
Aug 24, 2021 177.34 179.50 177.18 177.89 5,904,444 +0.81(+0.46%)
Aug 23, 2021 176.50 177.73 175.34 177.08 7,417,883 +2.53(+1.45%)
Aug 20, 2021 172.44 174.64 172.09 174.55 6,260,640 +1.86(+1.08%)
Aug 19, 2021 173.44 174.11 172.00 172.69 8,502,911 -1.48(-0.85%)
Aug 18, 2021 175.33 176.22 173.93 174.17 7,082,739 -1.09(-0.62%)
Aug 17, 2021 176.57 177.87 174.35 175.26 8,555,434 -3.25(-1.82%)
Aug 16, 2021 179.92 180.00 175.94 178.51 8,778,395 -1.98(-1.10%)
Aug 13, 2021 185.69 186.97 180.29 180.49 32,610,756 +1.78(+1.00%)
Aug 12, 2021 177.51 179.14 175.88 178.71 11,233,081 +1.20(+0.67%)
Aug 11, 2021 176.78 177.91 175.94 177.51 5,374,689 +1.02(+0.58%)
Aug 10, 2021 175.68 176.82 175.01 176.50 5,199,439 +0.35(+0.20%)
Aug 09, 2021 176.43 176.73 174.49 176.15 5,355,124 -0.41(-0.23%)
Aug 06, 2021 176.85 178.23 176.06 176.56 5,524,490 +0.42(+0.24%)
Aug 05, 2021 171.93 176.54 171.93 176.14 8,892,166 +4.12(+2.39%)
Aug 04, 2021 171.94 172.69 170.78 172.02 5,681,033 -0.41(-0.24%)
Aug 03, 2021 175.45 175.56 170.37 172.43 9,962,894 -2.55(-1.46%)
Aug 02, 2021 176.64 178.24 174.74 174.98 5,865,024 -0.47(-0.27%)
Jul 30, 2021 176.95 178.62 174.57 175.45 6,835,697 -2.32(-1.31%)
Jul 29, 2021 179.23 180.83 177.69 177.77 6,224,280 -0.75(-0.42%)
Jul 28, 2021 179.11 179.76 176.97 178.52 5,945,683 -0.40(-0.22%)
Jul 27, 2021 177.67 178.98 175.99 178.92 6,704,221 +0.76(+0.43%)
Jul 26, 2021 175.05 178.19 174.77 178.16 5,658,845 +2.59(+1.48%)
Jul 23, 2021 175.09 175.93 173.47 175.57 5,143,003 +1.01(+0.58%)
Jul 22, 2021 176.13 176.15 173.34 174.56 5,731,823 -1.75(-0.99%)
Jul 21, 2021 175.93 177.32 174.75 176.31 6,316,827 +0.14(+0.08%)
Jul 20, 2021 173.14 176.93 172.31 176.18 8,394,022 +3.79(+2.20%)
Jul 19, 2021 175.14 175.91 171.60 172.39 14,701,885 -6.34(-3.55%)
Jul 16, 2021 184.34 184.69 178.34 178.73 8,376,069 -4.82(-2.63%)
Jul 15, 2021 182.85 184.82 182.46 183.55 7,891,604 +0.73(+0.40%)
Jul 14, 2021 184.60 185.69 181.49 182.82 8,811,699 -0.23(-0.13%)
Jul 13, 2021 183.49 185.07 181.25 183.05 12,577,235 -0.73(-0.40%)
Jul 12, 2021 177.13 184.39 176.79 183.78 21,896,094 +7.32(+4.15%)
Jul 09, 2021 174.13 176.94 173.37 176.47 7,898,961 +4.23(+2.45%)
Jul 08, 2021 169.63 173.19 169.26 172.24 6,982,639 -0.02(-0.01%)
Jul 07, 2021 172.30 173.75 171.43 172.26 6,789,547 -0.87(-0.50%)
Jul 06, 2021 176.43 176.43 171.66 173.13 11,594,240 -3.41(-1.93%)
Jul 02, 2021 177.35 177.78 174.05 176.53 11,138,932 -0.15(-0.08%)
Jul 01, 2021 174.78 177.02 174.03 176.68 5,904,086 +1.48(+0.85%)
Jun 30, 2021 173.32 175.41 172.78 175.20 7,624,441 +1.83(+1.06%)
Jun 29, 2021 176.07 176.44 173.24 173.37 13,539,810 -2.63(-1.49%)
Jun 28, 2021 177.91 178.08 174.42 176.00 10,522,932 -1.77(-1.00%)
Jun 25, 2021 178.25 178.51 176.91 177.77 7,456,042 +0.42(+0.24%)
Jun 24, 2021 175.56 177.66 175.21 177.35 7,572,780 +2.59(+1.48%)
Jun 23, 2021 173.06 174.88 172.38 174.76 9,239,566 +1.82(+1.05%)
Jun 22, 2021 173.80 174.13 171.79 172.94 8,121,458 -0.47(-0.27%)
Jun 21, 2021 171.57 173.69 170.76 173.41 9,221,983 +1.54(+0.90%)
Jun 18, 2021 172.58 173.29 171.56 171.86 12,398,466 -2.22(-1.28%)
Jun 17, 2021 174.02 175.69 173.28 174.08 8,929,687 -0.01(-0.01%)
Jun 16, 2021 175.44 175.69 172.99 174.09 8,359,754 -1.20(-0.68%)
Jun 15, 2021 177.60 178.12 175.05 175.29 7,918,875 -2.31(-1.30%)
Jun 14, 2021 177.07 178.29 176.32 177.60 10,198,644 +0.80(+0.45%)
Jun 11, 2021 176.69 177.91 176.24 176.80 5,494,167 +0.81(+0.46%)
Jun 10, 2021 175.87 177.03 174.98 176.00 5,269,302 +0.53(+0.30%)
Jun 09, 2021 175.74 176.75 175.31 175.47 5,098,072 -0.29(-0.16%)
Jun 08, 2021 175.40 176.54 174.62 175.76 5,366,504 -0.66(-0.37%)
Jun 07, 2021 177.39 177.49 175.83 176.41 5,193,465 -0.19(-0.11%)
Jun 04, 2021 175.36 176.94 175.04 176.60 6,364,077 +0.94(+0.53%)
Jun 03, 2021 175.70 176.40 174.85 175.67 5,601,353 -0.76(-0.43%)
Jun 02, 2021 178.46 178.52 176.35 176.43 7,875,243 -1.83(-1.03%)
Jun 01, 2021 179.59 180.42 178.16 178.26 7,498,053 +0.19(+0.11%)
May 28, 2021 178.93 179.56 177.50 178.07 7,153,497 -0.39(-0.22%)
May 27, 2021 176.62 179.01 176.22 178.46 13,719,785 +2.56(+1.46%)
May 26, 2021 176.05 177.32 175.63 175.90 8,111,058 +0.30(+0.17%)
May 25, 2021 175.03 176.87 174.83 175.60 8,115,105 +1.85(+1.07%)
May 24, 2021 171.89 174.54 171.19 173.74 7,367,200 +1.90(+1.11%)
May 21, 2021 171.66 172.56 170.96 171.84 8,132,181 +1.04(+0.61%)
May 20, 2021 168.66 171.34 168.43 170.80 7,422,223 +2.08(+1.23%)
May 19, 2021 167.16 168.85 166.55 168.72 9,278,459 -0.41(-0.24%)
May 18, 2021 169.71 170.70 168.90 169.13 10,421,233 -0.40(-0.23%)
May 17, 2021 172.14 172.43 168.02 169.53 17,822,728 -3.61(-2.08%)
May 14, 2021 172.37 174.34 168.23 173.14 33,257,478 -4.62(-2.60%)
May 13, 2021 177.79 180.16 175.22 177.76 12,378,178 +0.49(+0.28%)
May 12, 2021 180.11 181.87 177.00 177.27 9,013,656 -3.81(-2.10%)
May 11, 2021 181.21 181.66 177.85 181.08 10,895,152 -2.62(-1.43%)
May 10, 2021 185.10 186.36 183.43 183.70 8,287,994 -0.54(-0.29%)
May 07, 2021 181.41 184.52 180.92 184.24 6,910,934 +3.04(+1.68%)
May 06, 2021 182.19 182.40 179.23 181.20 6,964,629 +0.28(+0.15%)
May 05, 2021 183.83 184.41 180.77 180.92 5,914,173 -2.73(-1.49%)
May 04, 2021 184.27 185.03 181.72 183.65 7,092,310 -1.26(-0.68%)
May 03, 2021 187.08 188.60 184.65 184.91 7,565,548 -0.51(-0.27%)
Apr 30, 2021 183.69 185.72 182.94 185.42 7,891,836 +0.69(+0.37%)
Apr 29, 2021 184.20 184.95 182.16 184.73 5,976,126 +1.93(+1.06%)
Apr 28, 2021 184.19 184.19 182.23 182.79 5,213,697 -1.25(-0.68%)
Apr 27, 2021 184.39 185.21 183.55 184.04 4,885,340 +0.37(+0.20%)
Apr 26, 2021 183.36 185.00 182.66 183.67 6,195,915 +1.25(+0.68%)
Apr 23, 2021 181.76 183.30 181.37 182.43 6,098,711 +0.26(+0.14%)
Apr 22, 2021 183.62 184.28 180.67 182.17 7,620,655 -0.35(-0.19%)
Apr 21, 2021 180.70 182.78 178.28 182.51 8,425,274 +0.32(+0.18%)
Apr 20, 2021 186.68 187.47 181.23 182.20 10,796,636 -4.62(-2.48%)
Apr 19, 2021 186.90 189.71 185.05 186.82 7,648,678 +0.17(+0.09%)
Apr 16, 2021 186.96 188.85 185.59 186.65 9,484,310 +1.33(+0.72%)
Apr 15, 2021 187.48 188.29 185.10 185.33 7,280,848 -1.53(-0.82%)
Apr 14, 2021 185.37 189.78 185.11 186.85 9,117,728 +1.96(+1.06%)
Apr 13, 2021 184.99 185.83 184.00 184.89 6,846,044 -1.00(-0.54%)
Apr 12, 2021 187.13 187.24 184.88 185.88 6,682,013 -1.40(-0.75%)
Apr 09, 2021 187.56 187.61 185.54 187.28 6,109,145 +0.57(+0.30%)
Apr 08, 2021 186.59 187.44 185.03 186.71 7,780,757 -0.24(-0.13%)
Apr 07, 2021 189.18 189.71 186.34 186.95 6,256,137 -2.16(-1.14%)
Apr 06, 2021 187.89 190.66 187.26 189.11 7,947,563 +1.23(+0.65%)
Apr 05, 2021 190.85 191.05 187.48 187.89 7,426,892 -0.47(-0.25%)
Apr 01, 2021 185.63 188.49 184.99 188.36 7,774,555 +4.44(+2.41%)
Mar 31, 2021 185.23 186.29 183.82 183.92 8,500,950 -1.01(-0.54%)
Mar 30, 2021 183.23 185.72 182.96 184.93 5,946,989 +0.68(+0.37%)
Mar 29, 2021 184.64 185.34 182.56 184.25 7,566,595 -1.07(-0.58%)
Mar 26, 2021 188.22 188.36 181.98 185.32 10,229,330 -0.99(-0.53%)
Mar 25, 2021 181.26 187.10 180.42 186.30 9,634,334 +2.18(+1.19%)
Mar 24, 2021 189.44 189.88 184.04 184.12 13,590,355 -4.00(-2.12%)
Mar 23, 2021 190.97 191.72 187.36 188.12 10,730,972 -4.12(-2.14%)
Mar 22, 2021 192.63 195.69 191.38 192.23 8,864,170 +1.71(+0.90%)
Mar 19, 2021 190.30 193.37 189.14 190.52 28,446,910 -1.14(-0.59%)
Mar 18, 2021 194.32 194.45 191.12 191.66 9,668,708 -2.95(-1.52%)
Mar 17, 2021 192.81 195.55 191.16 194.61 14,449,733 +1.00(+0.51%)
Mar 16, 2021 195.46 195.95 192.25 193.61 9,704,381 -2.51(-1.28%)
Mar 15, 2021 197.90 197.90 194.17 196.12 10,348,227 -0.40(-0.20%)
Mar 12, 2021 195.89 197.76 194.55 196.52 13,292,280 +0.41(+0.21%)
Mar 11, 2021 196.74 198.40 194.76 196.11 11,959,130 +1.69(+0.87%)
Mar 10, 2021 196.67 198.15 194.05 194.43 13,693,943 +0.55(+0.28%)
Mar 09, 2021 199.53 201.04 193.74 193.88 23,335,100 -7.38(-3.67%)
Mar 08, 2021 196.67 202.36 193.16 201.25 25,150,060 +11.88(+6.27%)
Mar 05, 2021 188.54 189.95 182.74 189.37 10,299,759 +1.95(+1.04%)
Mar 04, 2021 189.28 191.85 183.52 187.42 12,564,618 -4.22(-2.20%)
Mar 03, 2021 194.00 196.17 191.59 191.63 8,765,770 -1.68(-0.87%)
Mar 02, 2021 195.46 197.32 192.86 193.31 8,389,790 -1.04(-0.53%)
Mar 01, 2021 192.61 196.26 190.77 194.35 10,732,187 +5.92(+3.14%)
Feb 26, 2021 189.45 190.99 184.85 188.43 15,895,537 -1.93(-1.02%)
Feb 25, 2021 196.97 197.32 189.76 190.36 12,728,043 -6.51(-3.31%)
Feb 24, 2021 196.94 199.95 194.69 196.87 16,236,905 +0.42(+0.21%)
Feb 23, 2021 192.96 198.29 188.05 196.45 23,235,990 +5.31(+2.78%)
Feb 22, 2021 181.15 193.39 180.94 191.14 18,823,762 +8.08(+4.42%)
Feb 19, 2021 183.67 184.18 182.20 183.05 8,863,192 +0.65(+0.35%)
Feb 18, 2021 184.19 185.79 182.25 182.41 12,421,174 -3.43(-1.84%)
Feb 17, 2021 184.76 187.02 181.57 185.83 11,434,124 +0.09(+0.05%)
Feb 16, 2021 186.69 187.83 184.26 185.75 11,654,519 -1.31(-0.70%)
Feb 12, 2021 192.37 193.22 185.95 187.06 27,322,458 -3.23(-1.70%)
Feb 11, 2021 188.56 190.63 187.46 190.29 17,381,452 +1.28(+0.68%)
Feb 10, 2021 189.36 190.08 185.21 189.01 11,433,577 +1.42(+0.75%)
Feb 09, 2021 187.56 188.63 185.44 187.60 11,268,961 -1.78(-0.94%)
Feb 08, 2021 183.25 190.02 182.71 189.38 16,097,004 +8.81(+4.88%)
Feb 05, 2021 181.12 181.73 178.75 180.57 6,662,142 +0.93(+0.52%)
Feb 04, 2021 177.11 180.79 175.92 179.65 9,053,977 +3.79(+2.15%)
Feb 03, 2021 176.43 177.85 175.19 175.86 5,522,569 -0.53(-0.30%)
Feb 02, 2021 173.21 179.18 172.24 176.38 12,232,906 +5.97(+3.50%)
Feb 01, 2021 170.28 171.17 167.48 170.41 8,163,654 +2.79(+1.67%)
Jan 29, 2021 168.37 169.26 165.25 167.62 12,890,676 -3.70(-2.16%)
Jan 28, 2021 165.63 172.32 165.41 171.32 14,489,946 +8.82(+5.43%)
Jan 27, 2021 164.47 165.80 160.00 162.50 18,280,662 -6.51(-3.85%)
Jan 26, 2021 172.07 172.79 168.50 169.01 7,530,584 -2.32(-1.36%)
Jan 25, 2021 171.33 172.55 168.22 171.33 7,855,637 -0.89(-0.52%)
Jan 22, 2021 173.44 174.68 171.33 172.22 9,548,218 +1.50(+0.88%)
Jan 21, 2021 172.68 174.43 170.46 170.72 8,442,629 -2.35(-1.36%)
Jan 20, 2021 174.65 177.30 172.44 173.08 9,833,459 +1.38(+0.80%)
Jan 19, 2021 171.54 173.15 170.88 171.70 7,840,024 +0.82(+0.48%)
Jan 15, 2021 172.39 173.62 169.62 170.88 12,272,367 -1.98(-1.15%)
Jan 14, 2021 176.44 177.77 172.84 172.87 8,971,552 -2.68(-1.53%)
Jan 13, 2021 173.83 177.15 173.18 175.55 6,859,262 +0.13(+0.07%)
Jan 12, 2021 176.72 177.74 174.29 175.42 8,374,677 -3.09(-1.73%)
Jan 11, 2021 177.17 180.67 176.77 178.51 6,482,379 +0.40(+0.22%)
Jan 08, 2021 178.23 179.44 176.03 178.11 7,920,128 +0.11(+0.06%)
Jan 07, 2021 178.92 179.37 176.99 178.00 7,322,157 -0.54(-0.30%)
Jan 06, 2021 177.74 181.02 176.70 178.54 7,528,484 +0.68(+0.38%)
Jan 05, 2021 175.63 179.75 175.63 177.86 7,792,257 +0.76(+0.43%)
Jan 04, 2021 181.67 182.00 174.16 177.10 13,464,075 -3.49(-1.93%)
Dec 31, 2020 180.59 180.59 180.59 11,711,779 +0.01(+0.01%)
Dec 30, 2020 177.92 182.80 177.79 180.58 11,711,779 +3.86(+2.18%)
Dec 29, 2020 179.43 179.62 175.65 176.72 6,894,466 -1.56(-0.87%)
Dec 28, 2020 175.18 179.34 174.48 178.28 13,178,402 +5.11(+2.95%)
Dec 24, 2020 173.43 174.01 171.82 173.17 2,729,767 +0.18(+0.10%)
Dec 23, 2020 172.40 175.38 171.74 172.99 10,012,857 +3.09(+1.82%)
Dec 22, 2020 169.45 170.89 168.61 169.90 6,440,343 -0.24(-0.14%)
Dec 21, 2020 169.54 171.38 167.64 170.14 11,451,291 -2.19(-1.27%)
Dec 18, 2020 173.04 175.27 171.72 172.33 21,241,002 -0.66(-0.38%)
Dec 17, 2020 173.25 174.27 171.40 172.99 9,021,555 +0.43(+0.25%)
Dec 16, 2020 173.43 174.28 171.06 172.56 11,133,635 -0.82(-0.47%)
Dec 15, 2020 169.94 173.90 167.28 173.38 18,864,024 +4.62(+2.74%)
Dec 14, 2020 173.24 176.72 168.26 168.75 31,004,438 -6.40(-3.65%)
Dec 11, 2020 169.13 178.87 164.79 175.15 87,695,584 +20.96(+13.60%)
Dec 10, 2020 152.82 154.84 152.00 154.19 8,940,190 +0.26(+0.17%)
Dec 09, 2020 155.78 156.95 153.39 153.93 10,830,107 +0.71(+0.46%)
Dec 08, 2020 151.93 154.38 151.75 153.22 7,922,027 +0.04(+0.03%)
Dec 07, 2020 152.68 153.38 151.76 153.18 6,834,721 -0.46(-0.30%)
Dec 04, 2020 153.19 154.18 152.31 153.64 6,052,863 +0.90(+0.59%)
Dec 03, 2020 152.95 153.94 151.64 152.74 9,087,659 -0.37(-0.24%)
Dec 02, 2020 149.00 153.51 147.86 153.11 10,629,594 +4.16(+2.79%)
Dec 01, 2020 149.08 150.91 148.52 148.96 8,854,276 +1.43(+0.97%)
Nov 30, 2020 146.58 148.21 145.81 147.53 9,739,530 +0.88(+0.60%)
Nov 27, 2020 148.52 149.86 146.05 146.65 5,323,594 -1.95(-1.31%)
Nov 25, 2020 149.78 149.78 146.76 148.61 9,583,031 -2.39(-1.58%)
Nov 24, 2020 147.68 151.37 147.37 151.00 16,740,604 +5.49(+3.77%)
Nov 23, 2020 141.99 147.27 141.24 145.51 12,908,416 +4.89(+3.48%)
Nov 20, 2020 141.25 142.15 140.40 140.61 8,513,556 -0.65(-0.46%)
Nov 19, 2020 142.11 142.83 141.24 141.26 8,901,174 -2.17(-1.51%)
Nov 18, 2020 144.03 145.01 142.88 143.43 9,482,098 -0.60(-0.42%)
Nov 17, 2020 143.93 144.36 142.10 144.03 9,381,588 -0.17(-0.12%)
Nov 16, 2020 141.45 144.27 141.11 144.20 16,428,888 +6.29(+4.56%)
Nov 13, 2020 140.44 140.73 136.08 137.91 21,143,084 +2.83(+2.10%)
Nov 12, 2020 135.90 138.04 133.66 135.08 13,808,473 -2.29(-1.67%)
Nov 11, 2020 141.01 141.54 136.18 137.37 9,622,628 -4.28(-3.02%)
Nov 10, 2020 139.51 141.91 137.22 141.65 18,169,090 -0.48(-0.34%)
Nov 09, 2020 140.52 147.20 137.62 142.13 35,723,440 +15.08(+11.87%)
Nov 06, 2020 125.84 127.62 124.21 127.05 6,280,000 +0.50(+0.39%)
Nov 05, 2020 126.37 128.20 125.39 126.55 7,672,882 +1.88(+1.51%)
Nov 04, 2020 123.18 126.45 123.01 124.66 7,500,715 +1.05(+0.85%)
Nov 03, 2020 121.22 124.66 120.98 123.62 8,164,913 +3.88(+3.24%)
Nov 02, 2020 121.84 122.53 119.42 119.74 9,214,254 -1.12(-0.92%)
Oct 30, 2020 120.25 121.35 118.70 120.86 8,125,195 -0.29(-0.24%)
Oct 29, 2020 117.78 122.23 116.85 121.14 9,611,915 +3.06(+2.59%)
Oct 28, 2020 120.62 121.14 117.94 118.08 11,691,261 -4.82(-3.92%)
Oct 27, 2020 123.63 124.20 122.63 122.91 6,832,103 -0.75(-0.60%)
Oct 26, 2020 126.70 126.70 122.55 123.66 8,605,782 -4.28(-3.34%)
Oct 23, 2020 127.68 128.08 125.94 127.93 5,457,629 +0.79(+0.62%)
Oct 22, 2020 126.26 127.68 125.56 127.15 5,196,239 +0.93(+0.73%)
Oct 21, 2020 123.96 127.15 123.43 126.22 6,611,521 +1.67(+1.34%)
Oct 20, 2020 124.17 125.32 123.24 124.54 6,184,252 +0.72(+0.58%)
Oct 19, 2020 126.96 126.99 123.31 123.83 6,597,575 -2.57(-2.03%)
Oct 16, 2020 127.39 127.70 125.92 126.40 6,315,616 -0.55(-0.43%)
Oct 15, 2020 124.59 126.99 124.03 126.95 7,772,011 +0.77(+0.61%)
Oct 14, 2020 128.72 129.08 124.88 126.18 11,572,776 -2.36(-1.84%)
Oct 13, 2020 129.38 130.93 127.48 128.54 22,457,710 +3.98(+3.19%)
Oct 12, 2020 124.49 125.53 123.33 124.56 10,940,708 -0.01(-0.01%)
Oct 09, 2020 123.45 125.14 122.93 124.57 11,539,687 +1.88(+1.54%)
Oct 08, 2020 123.18 123.35 122.02 122.69 7,427,764 +0.18(+0.15%)
Oct 07, 2020 121.55 122.91 120.54 122.51 10,218,790 +1.97(+1.64%)
Oct 06, 2020 122.73 123.79 120.22 120.54 9,078,112 -2.43(-1.98%)
Oct 05, 2020 122.86 123.20 121.93 122.97 5,937,045 +0.82(+0.67%)
Oct 02, 2020 121.59 123.28 121.30 122.15 6,511,352 -0.76(-0.62%)
Oct 01, 2020 124.53 125.06 122.02 122.91 8,936,684 -0.77(-0.62%)
Sep 30, 2020 122.84 125.14 122.84 123.68 13,686,297 -1.32(-1.05%)
Sep 29, 2020 125.51 125.88 123.28 124.99 7,446,014 -0.59(-0.47%)
Sep 28, 2020 125.34 126.45 124.96 125.58 6,301,007 +1.98(+1.61%)
Sep 25, 2020 120.97 123.79 120.59 123.60 6,874,130 +1.50(+1.23%)
Sep 24, 2020 121.53 123.40 120.39 122.09 8,505,675 -0.79(-0.64%)
Sep 23, 2020 126.66 126.89 122.50 122.88 8,344,099 -3.92(-3.09%)
Sep 22, 2020 124.85 127.06 124.30 126.80 7,000,368 +1.79(+1.44%)
Sep 21, 2020 125.65 126.48 123.19 125.00 10,384,291 -3.21(-2.50%)
Sep 18, 2020 129.08 130.37 127.70 128.21 9,948,518 -1.59(-1.22%)
Sep 17, 2020 130.13 131.34 128.18 129.80 6,745,076 -1.86(-1.42%)
Sep 16, 2020 131.74 133.19 130.97 131.66 6,625,127 +0.85(+0.65%)
Sep 15, 2020 131.03 132.11 130.58 130.81 7,309,746 -0.01(-0.01%)
Sep 14, 2020 132.10 132.50 130.47 130.82 8,395,001 -0.50(-0.38%)
Sep 11, 2020 133.31 133.31 130.66 131.32 7,188,552 -1.47(-1.10%)
Sep 10, 2020 133.15 136.31 132.31 132.79 9,883,756 -0.14(-0.11%)
Sep 09, 2020 133.84 135.11 131.83 132.93 8,917,711 -0.84(-0.63%)
Sep 08, 2020 131.56 136.69 130.44 133.76 17,306,304 +2.20(+1.67%)
Sep 04, 2020 133.32 134.44 129.00 131.56 11,284,959 -1.25(-0.94%)
Sep 03, 2020 134.80 136.79 131.59 132.81 12,112,767 -2.14(-1.59%)
Sep 02, 2020 133.20 135.48 132.83 134.95 8,210,781 +1.83(+1.38%)
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.