Walt Disney (NY: DIS )

183.34 USD -1.07 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 94.69 94.90 94.16 94.46 7,375,074 -0.40(-0.42%)
Aug 30, 2016 94.77 95.29 94.77 94.86 6,845,004 -0.01(-0.01%)
Aug 29, 2016 95.07 95.32 94.46 94.87 7,902,687 -0.34(-0.36%)
Aug 26, 2016 95.66 96.13 94.75 95.21 6,019,553 -0.34(-0.36%)
Aug 25, 2016 95.62 95.82 95.41 95.55 4,518,655 -0.27(-0.28%)
Aug 24, 2016 96.01 96.22 95.51 95.82 5,912,459 -0.15(-0.16%)
Aug 23, 2016 96.13 96.43 95.80 95.97 4,996,251 +0.10(+0.10%)
Aug 22, 2016 96.47 96.47 95.65 95.87 5,495,271 -0.52(-0.54%)
Aug 19, 2016 96.40 96.79 96.05 96.39 6,362,404 -0.26(-0.27%)
Aug 18, 2016 96.87 97.12 96.56 96.65 5,250,641 -0.22(-0.23%)
Aug 17, 2016 96.84 96.97 96.52 96.87 5,697,189 -0.01(-0.01%)
Aug 16, 2016 96.86 97.25 96.27 96.88 5,776,781 -0.22(-0.23%)
Aug 15, 2016 97.35 97.61 96.92 97.10 5,299,588 +0.26(+0.27%)
Aug 12, 2016 97.82 97.82 96.66 96.84 9,360,332 -0.93(-0.95%)
Aug 11, 2016 98.20 98.39 97.15 97.77 9,231,085 -0.09(-0.09%)
Aug 10, 2016 96.70 99.27 95.90 97.86 27,180,375 +1.19(+1.23%)
Aug 09, 2016 95.61 96.85 95.30 96.67 15,504,845 +0.92(+0.96%)
Aug 08, 2016 96.11 96.29 95.58 95.75 7,786,587 -0.08(-0.08%)
Aug 05, 2016 95.40 96.00 95.35 95.83 6,528,537 +0.67(+0.70%)
Aug 04, 2016 95.53 95.98 94.71 95.16 10,037,181 -0.93(-0.97%)
Aug 03, 2016 95.06 96.43 95.00 96.09 9,066,063 +1.08(+1.14%)
Aug 02, 2016 95.35 95.75 94.56 95.01 7,644,001 -0.53(-0.55%)
Aug 01, 2016 96.15 96.20 95.08 95.54 7,131,587 -0.41(-0.43%)
Jul 29, 2016 95.85 96.38 95.85 95.95 8,263,966 +0.04(+0.04%)
Jul 28, 2016 96.40 96.49 95.82 95.91 7,712,511 -0.42(-0.44%)
Jul 27, 2016 96.70 96.93 95.86 96.33 6,907,268 -0.36(-0.37%)
Jul 26, 2016 97.02 97.16 96.34 96.69 6,274,625 -0.70(-0.72%)
Jul 25, 2016 97.90 98.06 97.25 97.39 4,825,498 -0.32(-0.33%)
Jul 22, 2016 98.39 98.42 97.47 97.71 5,381,662 -0.30(-0.31%)
Jul 21, 2016 98.17 99.12 97.62 98.01 7,069,552 -0.21(-0.21%)
Jul 20, 2016 98.65 98.69 97.14 98.22 10,664,385 -1.25(-1.26%)
Jul 19, 2016 99.81 99.99 99.36 99.47 5,742,283 -0.68(-0.68%)
Jul 18, 2016 99.90 100.71 99.87 100.15 5,050,947 +0.35(+0.35%)
Jul 15, 2016 100.42 100.54 99.54 99.80 5,764,374 -0.17(-0.17%)
Jul 14, 2016 100.42 100.80 99.68 99.97 7,460,012 +0.09(+0.09%)
Jul 13, 2016 100.46 100.80 99.86 99.88 5,493,823 -0.32(-0.32%)
Jul 12, 2016 100.18 100.79 100.00 100.20 8,508,344 +0.22(+0.22%)
Jul 11, 2016 99.80 100.35 99.40 99.98 5,427,946 +0.36(+0.36%)
Jul 08, 2016 99.25 99.85 98.41 99.62 6,045,805 +1.21(+1.23%)
Jul 07, 2016 97.63 98.48 97.58 98.41 5,146,032 -0.04(-0.04%)
Jul 06, 2016 97.00 98.52 96.76 98.45 6,223,292 +0.79(+0.81%)
Jul 05, 2016 97.77 98.00 97.17 97.66 5,846,196 -0.37(-0.38%)
Jul 01, 2016 97.75 98.03 98.03 98.03 5,681,600 +0.21(+0.21%)
Jun 30, 2016 97.10 98.07 96.88 97.82 7,189,487 +0.84(+0.87%)
Jun 29, 2016 96.91 97.29 96.28 96.98 6,563,349 +0.93(+0.97%)
Jun 28, 2016 95.46 96.28 95.15 96.05 7,142,185 +1.67(+1.77%)
Jun 27, 2016 94.91 95.23 94.00 94.38 9,484,180 -1.34(-1.40%)
Jun 24, 2016 96.01 97.28 95.14 95.72 15,079,933 -3.30(-3.33%)
Jun 23, 2016 99.44 99.62 98.61 99.02 5,825,473 +0.23(+0.23%)
Jun 22, 2016 99.08 99.62 98.70 98.79 4,947,371 -0.03(-0.03%)
Jun 21, 2016 99.73 99.79 98.77 98.82 5,202,287 -0.75(-0.75%)
Jun 20, 2016 100.08 100.96 99.50 99.57 8,268,565 +0.57(+0.58%)
Jun 17, 2016 98.41 99.14 98.27 99.00 8,959,401 +0.62(+0.63%)
Jun 16, 2016 97.80 98.62 96.86 98.38 7,129,396 +0.11(+0.11%)
Jun 15, 2016 98.19 99.00 98.19 98.27 6,662,587 -0.13(-0.13%)
Jun 14, 2016 97.20 98.55 97.18 98.40 6,125,347 +0.83(+0.85%)
Jun 13, 2016 96.75 98.97 96.70 97.57 8,766,286 +0.23(+0.24%)
Jun 10, 2016 97.15 97.71 96.78 97.34 7,204,388 -0.50(-0.51%)
Jun 09, 2016 97.82 97.93 97.10 97.84 5,379,253 -0.20(-0.20%)
Jun 08, 2016 98.49 98.82 97.70 98.04 5,466,057 -0.31(-0.32%)
Jun 07, 2016 99.00 99.04 98.32 98.35 5,608,418 -0.43(-0.44%)
Jun 06, 2016 98.96 99.12 98.46 98.78 4,985,755 +0.03(+0.03%)
Jun 03, 2016 98.66 98.92 97.73 98.75 6,857,453 +0.03(+0.03%)
Jun 02, 2016 98.07 98.72 97.87 98.72 4,829,603 +0.20(+0.20%)
Jun 01, 2016 98.67 98.99 97.73 98.52 7,243,701 -0.70(-0.71%)
May 31, 2016 99.85 99.89 98.57 99.22 10,395,915 -1.07(-1.07%)
May 27, 2016 99.81 100.29 100.29 100.29 4,589,100 +0.48(+0.48%)
May 26, 2016 99.89 100.49 99.57 99.81 3,852,134 -0.05(-0.05%)
May 25, 2016 99.92 100.80 99.81 99.86 5,678,749 +0.35(+0.35%)
May 24, 2016 99.45 100.04 99.38 99.51 5,250,764 +0.33(+0.33%)
May 23, 2016 99.60 100.33 99.12 99.18 5,588,590 -0.60(-0.60%)
May 20, 2016 99.00 99.93 98.82 99.78 7,297,012 +1.37(+1.39%)
May 19, 2016 98.58 98.61 97.51 98.41 7,063,435 -0.59(-0.60%)
May 18, 2016 99.59 99.77 98.36 99.00 9,321,791 -0.94(-0.94%)
May 17, 2016 100.79 101.29 99.55 99.94 8,693,760 -0.42(-0.42%)
May 16, 2016 100.41 100.67 99.37 100.36 9,112,952 -0.16(-0.16%)
May 13, 2016 101.71 102.04 100.36 100.52 9,570,151 -1.19(-1.17%)
May 12, 2016 102.50 102.85 101.12 101.71 11,250,393 -0.58(-0.57%)
May 11, 2016 101.46 102.50 100.62 102.29 27,066,430 -4.31(-4.04%)
May 10, 2016 105.53 106.75 105.45 106.60 15,135,391 +1.26(+1.20%)
May 09, 2016 106.01 106.68 104.97 105.34 8,130,237 -0.20(-0.19%)
May 06, 2016 104.51 105.74 104.39 105.54 7,407,498 +0.61(+0.58%)
May 05, 2016 103.98 105.12 103.45 104.93 6,464,466 +1.26(+1.22%)
May 04, 2016 103.31 104.48 103.20 103.67 6,445,065 -0.11(-0.11%)
May 03, 2016 103.88 103.99 103.19 103.78 6,243,199 -0.58(-0.56%)
May 02, 2016 103.30 104.57 102.80 104.36 5,285,481 +1.10(+1.07%)
Apr 29, 2016 103.95 104.21 102.40 103.26 7,006,884 -0.77(-0.74%)
Apr 28, 2016 104.54 105.49 103.80 104.03 5,657,511 -1.25(-1.19%)
Apr 27, 2016 105.19 105.60 104.76 105.28 5,994,573 +0.39(+0.37%)
Apr 26, 2016 104.58 105.57 104.18 104.89 6,452,733 +0.32(+0.31%)
Apr 25, 2016 103.50 104.62 103.35 104.57 6,116,957 +0.80(+0.77%)
Apr 22, 2016 103.06 103.99 102.93 103.77 5,731,332 +0.86(+0.84%)
Apr 21, 2016 103.36 104.12 102.65 102.91 6,824,587 -0.36(-0.35%)
Apr 20, 2016 103.02 103.48 101.96 103.27 7,711,555 +0.63(+0.61%)
Apr 19, 2016 102.00 103.64 101.93 102.64 10,639,024 +1.16(+1.14%)
Apr 18, 2016 99.60 101.95 99.50 101.48 10,662,247 +2.89(+2.93%)
Apr 15, 2016 98.50 98.89 98.18 98.59 6,146,837 -0.04(-0.04%)
Apr 14, 2016 99.79 99.87 98.26 98.63 6,676,012 -0.85(-0.85%)
Apr 13, 2016 98.03 99.81 97.96 99.48 7,967,202 +2.13(+2.19%)
Apr 12, 2016 96.28 97.53 96.07 97.35 6,276,839 +1.08(+1.12%)
Apr 11, 2016 96.93 97.64 96.19 96.27 5,915,974 -0.15(-0.16%)
Apr 08, 2016 96.63 96.84 95.80 96.42 6,982,660 +0.26(+0.27%)
Apr 07, 2016 97.11 97.42 95.92 96.16 7,524,696 -1.32(-1.35%)
Apr 06, 2016 96.96 97.63 96.83 97.48 6,950,174 +0.48(+0.49%)
Apr 05, 2016 96.85 97.61 96.15 97.00 10,818,566 -1.68(-1.70%)
Apr 04, 2016 99.30 99.44 98.58 98.68 5,327,895 -0.39(-0.39%)
Apr 01, 2016 98.80 99.34 98.58 99.07 5,895,453 -0.24(-0.24%)
Mar 31, 2016 99.01 100.37 99.01 99.31 7,038,753 +0.40(+0.40%)
Mar 30, 2016 98.90 99.09 98.35 98.91 5,675,871 +0.75(+0.76%)
Mar 29, 2016 98.00 98.37 97.36 98.16 5,170,676 +0.07(+0.07%)
Mar 28, 2016 97.50 98.46 97.45 98.09 5,317,112 +0.87(+0.89%)
Mar 24, 2016 96.55 97.22 97.22 97.22 5,577,700 +0.39(+0.40%)
Mar 23, 2016 97.72 97.85 96.75 96.83 5,517,412 -0.75(-0.77%)
Mar 22, 2016 97.59 98.32 97.44 97.58 6,475,422 -0.88(-0.89%)
Mar 21, 2016 98.92 99.12 97.70 98.46 7,070,268 -0.74(-0.75%)
Mar 18, 2016 99.98 100.15 98.96 99.20 10,205,081 -0.40(-0.40%)
Mar 17, 2016 98.28 99.91 98.28 99.60 6,385,079 +1.16(+1.18%)
Mar 16, 2016 98.16 99.08 97.47 98.44 6,078,330 +0.20(+0.20%)
Mar 15, 2016 98.02 98.33 97.39 98.24 5,942,388 -0.57(-0.58%)
Mar 14, 2016 97.94 99.22 97.84 98.81 6,174,453 +0.87(+0.89%)
Mar 11, 2016 97.57 98.35 97.54 97.94 5,605,768 +0.90(+0.93%)
Mar 10, 2016 97.94 98.42 95.87 97.04 5,453,397 -0.62(-0.63%)
Mar 09, 2016 98.00 98.24 96.82 97.66 7,010,242 -0.16(-0.16%)
Mar 08, 2016 98.93 98.98 97.60 97.82 6,227,134 -1.57(-1.58%)
Mar 07, 2016 98.57 99.70 98.48 99.39 7,217,236 +0.91(+0.92%)
Mar 04, 2016 99.00 99.21 97.90 98.48 6,739,803 -0.34(-0.34%)
Mar 03, 2016 97.79 98.84 96.89 98.82 8,577,511 +1.82(+1.88%)
Mar 02, 2016 97.67 97.83 96.41 97.00 6,498,169 -0.65(-0.67%)
Mar 01, 2016 95.90 97.66 95.53 97.65 7,139,369 +2.13(+2.23%)
Feb 29, 2016 95.31 96.29 95.23 95.52 7,791,742 +0.21(+0.22%)
Feb 26, 2016 95.71 96.22 95.28 95.31 5,277,045 -0.34(-0.36%)
Feb 25, 2016 95.92 95.95 94.35 95.65 4,550,627 +0.22(+0.23%)
Feb 24, 2016 94.65 95.75 93.23 95.43 6,940,901 +0.05(+0.05%)
Feb 23, 2016 96.50 96.82 95.15 95.38 6,246,097 -0.99(-1.03%)
Feb 22, 2016 95.01 97.00 95.86 96.37 6,979,988 +1.36(+1.43%)
Feb 19, 2016 95.23 95.72 94.56 95.01 6,838,210 -0.16(-0.17%)
Feb 18, 2016 96.34 96.45 94.45 95.17 8,771,183 -0.33(-0.35%)
Feb 17, 2016 93.67 96.44 93.66 95.50 12,608,198 +2.59(+2.79%)
Feb 16, 2016 92.47 93.31 91.79 92.91 9,048,446 +1.76(+1.93%)
Feb 12, 2016 91.52 91.15 91.15 91.15 10,786,100 +0.84(+0.93%)
Feb 11, 2016 87.00 91.06 87.00 90.31 17,516,514 +1.46(+1.64%)
Feb 10, 2016 88.00 90.03 86.25 88.85 32,619,747 -3.47(-3.76%)
Feb 09, 2016 90.15 93.20 89.04 92.32 19,119,100 +0.20(+0.22%)
Feb 08, 2016 92.56 92.96 89.51 92.12 13,748,275 -1.78(-1.90%)
Feb 05, 2016 95.32 95.39 93.47 93.90 8,898,453 -1.53(-1.60%)
Feb 04, 2016 94.87 96.73 94.60 95.43 8,350,263 +0.29(+0.30%)
Feb 03, 2016 94.10 95.41 92.42 95.14 10,877,625 +2.02(+2.17%)
Feb 02, 2016 94.00 94.17 92.87 93.12 7,235,653 -2.03(-2.13%)
Feb 01, 2016 95.08 95.71 94.70 95.15 7,026,480 -0.67(-0.70%)
Jan 29, 2016 94.21 95.82 93.63 95.82 8,211,566 +2.29(+2.45%)
Jan 28, 2016 95.20 95.20 92.37 93.53 7,294,718 -0.79(-0.84%)
Jan 27, 2016 96.31 96.63 93.87 94.32 6,321,129 -1.95(-2.03%)
Jan 26, 2016 95.49 96.43 95.09 96.27 6,907,599 +0.98(+1.03%)
Jan 25, 2016 96.42 96.68 95.12 95.29 7,808,136 -1.61(-1.66%)
Jan 22, 2016 95.95 97.42 95.55 96.90 12,303,814 +2.88(+3.06%)
Jan 21, 2016 92.87 94.86 92.30 94.02 12,068,263 +1.48(+1.60%)
Jan 20, 2016 92.18 93.64 90.42 92.54 16,917,204 -1.43(-1.52%)
Jan 19, 2016 95.00 95.07 93.03 93.97 13,277,655 +0.07(+0.07%)
Jan 15, 2016 95.62 93.90 93.90 93.90 22,337,000 -5.21(-5.26%)
Jan 14, 2016 98.65 99.91 97.19 99.11 11,145,383 +0.63(+0.64%)
Jan 13, 2016 101.88 101.88 98.12 98.48 11,609,244 -2.98(-2.94%)
Jan 12, 2016 100.97 101.85 100.34 101.46 8,860,839 +1.54(+1.54%)
Jan 11, 2016 100.21 100.45 98.55 99.92 9,580,633 +0.67(+0.68%)
Jan 08, 2016 100.63 100.92 99.00 99.25 10,691,594 -0.25(-0.25%)
Jan 07, 2016 98.96 101.35 98.52 99.50 14,666,175 -0.86(-0.86%)
Jan 06, 2016 99.38 101.46 99.36 100.36 13,934,102 -0.54(-0.54%)
Jan 05, 2016 102.67 102.67 99.89 100.90 16,185,471 -2.08(-2.02%)
Jan 04, 2016 103.12 103.43 101.73 102.98 12,530,975 -2.10(-2.00%)
Dec 31, 2015 106.14 105.08 105.08 105.08 6,670,100 -1.26(-1.18%)
Dec 30, 2015 106.89 107.21 106.25 106.34 4,915,559 -0.74(-0.69%)
Dec 29, 2015 107.88 108.03 106.45 107.08 8,605,232 -0.17(-0.16%)
Dec 28, 2015 106.50 108.20 106.33 107.25 9,092,388 +1.39(+1.31%)
Dec 24, 2015 105.20 105.86 105.86 105.86 4,356,100 +0.30(+0.28%)
Dec 23, 2015 107.21 107.24 104.30 105.56 12,367,656 -1.18(-1.11%)
Dec 22, 2015 106.99 107.20 105.86 106.74 8,640,271 +0.15(+0.14%)
Dec 21, 2015 108.80 110.10 105.33 106.59 22,840,027 -1.13(-1.05%)
Dec 18, 2015 112.01 112.44 107.35 107.72 28,376,912 -4.29(-3.83%)
Dec 17, 2015 114.13 114.48 111.98 112.01 9,360,891 -1.78(-1.56%)
Dec 16, 2015 114.69 114.75 111.80 113.79 12,294,265 +1.63(+1.45%)
Dec 15, 2015 112.05 113.35 111.58 112.16 13,319,887 +2.81(+2.57%)
Dec 14, 2015 108.68 109.87 108.28 109.35 9,692,759 +1.31(+1.21%)
Dec 11, 2015 110.76 109.95 107.62 108.04 12,334,945 -2.72(-2.46%)
Dec 10, 2015 111.15 111.58 110.17 110.76 7,027,197 -0.71(-0.64%)
Dec 09, 2015 112.39 113.06 110.58 111.47 9,047,470 -1.01(-0.90%)
Dec 08, 2015 113.35 113.45 112.40 112.48 7,473,746 -1.35(-1.19%)
Dec 07, 2015 114.56 114.56 112.65 113.83 6,734,645 -0.41(-0.36%)
Dec 04, 2015 112.74 114.31 112.53 114.24 8,771,297 +2.35(+2.10%)
Dec 03, 2015 114.17 114.65 111.44 111.89 10,445,577 -2.11(-1.85%)
Dec 02, 2015 115.39 115.47 113.83 114.00 7,787,404 -1.39(-1.20%)
Dec 01, 2015 114.15 115.46 113.66 115.39 8,895,464 +1.92(+1.69%)
Nov 30, 2015 115.56 115.58 113.31 113.47 16,551,499 -1.66(-1.44%)
Nov 27, 2015 116.00 116.50 113.70 115.13 14,912,040 -3.54(-2.98%)
Nov 25, 2015 118.29 118.67 118.67 118.67 4,751,500 +0.72(+0.61%)
Nov 24, 2015 117.90 118.57 117.28 117.95 9,152,137 -1.47(-1.23%)
Nov 23, 2015 120.30 120.65 119.00 119.42 6,985,872 -0.65(-0.54%)
Nov 20, 2015 119.11 120.25 118.90 120.07 10,821,723 +1.36(+1.15%)
Nov 19, 2015 118.14 119.16 117.64 118.71 6,100,534 +0.57(+0.48%)
Nov 18, 2015 116.22 118.28 116.05 118.14 6,732,559 +2.01(+1.73%)
Nov 17, 2015 116.11 117.55 115.51 116.13 6,434,320 +0.21(+0.18%)
Nov 16, 2015 113.47 116.08 113.33 115.92 5,754,771 +1.08(+0.94%)
Nov 13, 2015 115.92 116.42 114.38 114.84 8,078,066 -1.37(-1.18%)
Nov 12, 2015 115.60 116.99 115.00 116.21 7,220,883 -0.31(-0.27%)
Nov 11, 2015 117.55 117.58 116.43 116.52 6,378,720 -0.90(-0.77%)
Nov 10, 2015 116.17 117.51 115.51 117.42 8,240,063 +1.00(+0.86%)
Nov 09, 2015 115.90 116.73 115.18 116.42 9,305,389 +0.75(+0.65%)
Nov 06, 2015 114.60 116.75 114.57 115.67 16,803,396 +2.67(+2.36%)
Nov 05, 2015 113.26 113.93 111.60 113.00 14,783,696 -0.25(-0.22%)
Nov 04, 2015 116.64 116.83 110.81 113.25 20,731,698 -2.29(-1.98%)
Nov 03, 2015 114.97 116.40 114.54 115.54 7,114,293 +0.50(+0.43%)
Nov 02, 2015 114.49 115.31 114.01 115.04 6,947,919 +1.30(+1.14%)
Oct 30, 2015 115.00 115.24 113.67 113.74 8,501,634 -1.30(-1.13%)
Oct 29, 2015 114.34 115.40 114.20 115.04 6,125,082 +0.70(+0.61%)
Oct 28, 2015 113.97 114.46 112.86 114.34 6,452,536 +0.57(+0.50%)
Oct 27, 2015 113.29 114.27 113.25 113.77 5,857,371 +0.25(+0.22%)
Oct 26, 2015 113.07 113.58 112.12 113.52 5,729,552 +0.43(+0.38%)
Oct 23, 2015 114.21 114.21 111.85 113.09 7,928,447 -0.16(-0.14%)
Oct 22, 2015 110.67 113.35 110.39 113.25 10,028,157 +3.16(+2.87%)
Oct 21, 2015 110.67 111.56 110.01 110.09 8,779,978 +0.25(+0.23%)
Oct 20, 2015 109.55 110.53 109.41 109.84 9,671,842 +0.37(+0.34%)
Oct 19, 2015 108.25 109.97 107.94 109.47 7,998,821 +1.23(+1.14%)
Oct 16, 2015 108.27 108.50 107.46 108.24 5,908,875 +0.35(+0.32%)
Oct 15, 2015 106.50 108.00 106.26 107.89 6,738,754 +2.16(+2.04%)
Oct 14, 2015 106.50 106.85 105.23 105.73 5,563,643 -0.86(-0.81%)
Oct 13, 2015 105.74 107.39 105.31 106.59 8,341,677 +0.24(+0.23%)
Oct 12, 2015 105.91 106.70 105.62 106.35 5,178,994 +0.79(+0.75%)
Oct 09, 2015 105.09 106.05 104.67 105.56 7,341,822 +0.95(+0.91%)
Oct 08, 2015 103.20 104.89 102.70 104.61 7,499,032 +1.22(+1.18%)
Oct 07, 2015 104.49 104.59 102.66 103.39 7,006,980 -0.38(-0.37%)
Oct 06, 2015 104.19 104.51 103.21 103.77 5,660,569 -0.08(-0.08%)
Oct 05, 2015 103.70 104.20 102.61 103.85 7,144,600 +0.85(+0.83%)
Oct 02, 2015 101.21 103.01 99.94 103.00 9,105,646 +0.33(+0.32%)
Oct 01, 2015 102.97 103.47 101.08 102.67 7,502,281 +0.47(+0.46%)
Sep 30, 2015 100.78 102.43 100.50 102.20 9,188,464 +2.78(+2.80%)
Sep 29, 2015 98.51 100.06 97.77 99.42 9,465,406 +0.93(+0.94%)
Sep 28, 2015 99.90 100.39 98.29 98.49 8,237,109 -1.81(-1.80%)
Sep 25, 2015 101.51 101.80 99.58 100.30 7,179,845 -0.32(-0.32%)
Sep 24, 2015 101.00 101.33 99.24 100.62 10,704,810 -0.95(-0.94%)
Sep 23, 2015 102.44 102.63 101.38 101.57 5,816,282 -0.92(-0.90%)
Sep 22, 2015 102.18 102.74 101.48 102.49 8,328,849 -0.92(-0.89%)
Sep 21, 2015 103.68 103.83 102.46 103.41 7,150,639 +0.57(+0.55%)
Sep 18, 2015 103.20 104.21 102.39 102.84 13,559,400 -1.36(-1.31%)
Sep 17, 2015 104.20 105.95 103.75 104.20 7,791,932 +0.24(+0.23%)
Sep 16, 2015 103.32 104.07 102.75 103.96 6,509,528 +0.53(+0.51%)
Sep 15, 2015 103.25 103.80 101.83 103.43 9,171,161 -0.39(-0.38%)
Sep 14, 2015 104.65 104.90 102.99 103.82 6,959,765 -0.66(-0.63%)
Sep 11, 2015 102.35 104.50 102.20 104.48 9,529,778 +1.88(+1.83%)
Sep 10, 2015 101.85 103.22 101.33 102.60 9,026,023 +0.69(+0.68%)
Sep 09, 2015 104.75 104.95 101.68 101.91 9,575,509 -2.10(-2.02%)
Sep 08, 2015 102.95 104.15 102.51 104.01 8,570,766 +3.04(+3.01%)
Sep 04, 2015 100.96 100.97 100.97 100.97 9,213,800 -1.02(-1.00%)
Sep 03, 2015 102.20 103.03 101.46 101.99 8,951,818 +0.10(+0.10%)
Sep 02, 2015 100.92 101.94 99.55 101.89 12,145,505 +2.38(+2.39%)
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.