Walt Disney (NY: DIS )

142.15 USD -2.75 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 79.35 79.87 79.26 79.56 6,486,742 +0.22(+0.28%)
Apr 30, 2014 78.50 79.53 78.18 79.34 6,381,984 +0.70(+0.89%)
Apr 29, 2014 78.35 78.68 77.74 78.64 4,605,644 +0.86(+1.11%)
Apr 28, 2014 78.76 79.06 76.88 77.78 7,516,763 -0.45(-0.58%)
Apr 25, 2014 79.46 79.46 78.16 78.23 6,193,863 -1.36(-1.71%)
Apr 24, 2014 79.74 80.06 79.11 79.59 4,622,987 +0.07(+0.09%)
Apr 23, 2014 79.53 79.95 78.97 79.52 4,146,486 +0.07(+0.09%)
Apr 22, 2014 79.22 79.89 79.21 79.45 5,840,390 +0.34(+0.43%)
Apr 21, 2014 79.96 79.98 78.69 79.11 7,080,237 -0.88(-1.10%)
Apr 17, 2014 78.70 79.99 79.99 79.99 7,627,700 +1.04(+1.32%)
Apr 16, 2014 78.38 78.98 78.19 78.95 5,954,284 +1.29(+1.66%)
Apr 15, 2014 77.89 78.21 76.31 77.66 6,397,191 +0.04(+0.05%)
Apr 14, 2014 77.70 77.83 76.85 77.62 5,964,608 +0.61(+0.79%)
Apr 11, 2014 77.51 77.92 76.81 77.01 9,206,216 -0.50(-0.65%)
Apr 10, 2014 80.92 80.92 77.48 77.51 10,045,185 -2.96(-3.68%)
Apr 09, 2014 79.97 80.53 79.26 80.47 7,001,515 +0.90(+1.13%)
Apr 08, 2014 79.27 79.65 78.12 79.57 7,084,957 +0.44(+0.56%)
Apr 07, 2014 80.42 80.80 78.56 79.13 8,998,141 -1.30(-1.62%)
Apr 04, 2014 82.32 82.85 80.40 80.43 8,894,844 -1.26(-1.54%)
Apr 03, 2014 81.92 82.24 81.14 81.69 4,897,003 +0.02(+0.02%)
Apr 02, 2014 81.72 81.97 81.30 81.67 6,071,890 +0.10(+0.12%)
Apr 01, 2014 80.39 81.61 80.39 81.57 6,554,342 +1.50(+1.87%)
Mar 31, 2014 79.70 80.39 79.66 80.07 6,848,400 +1.08(+1.37%)
Mar 28, 2014 78.73 79.46 78.31 78.99 5,281,656 +0.51(+0.65%)
Mar 27, 2014 78.29 78.61 77.28 78.48 9,177,150 -0.14(-0.18%)
Mar 26, 2014 79.93 80.24 78.61 78.62 6,721,714 -0.93(-1.17%)
Mar 25, 2014 80.24 80.34 78.60 79.55 6,692,219 +0.06(+0.08%)
Mar 24, 2014 80.71 80.93 79.38 79.49 7,642,725 -0.86(-1.07%)
Mar 21, 2014 81.96 82.05 80.05 80.35 7,841,172 -0.46(-0.57%)
Mar 20, 2014 80.59 81.02 79.76 80.81 5,968,017 +0.29(+0.36%)
Mar 19, 2014 82.25 82.30 80.04 80.52 6,401,233 -1.47(-1.79%)
Mar 18, 2014 81.53 82.25 81.28 81.99 5,377,168 +0.60(+0.74%)
Mar 17, 2014 80.50 81.60 80.31 81.39 7,278,993 +1.32(+1.65%)
Mar 14, 2014 79.85 80.41 79.57 80.07 7,754,672 +0.14(+0.18%)
Mar 13, 2014 81.75 81.98 79.66 79.93 8,566,763 -1.45(-1.78%)
Mar 12, 2014 80.59 81.39 80.05 81.38 6,377,486 +0.33(+0.41%)
Mar 11, 2014 82.19 82.33 80.72 81.05 7,171,510 -0.92(-1.12%)
Mar 10, 2014 82.18 82.43 81.69 81.97 5,209,620 -0.24(-0.29%)
Mar 07, 2014 83.60 83.65 82.01 82.21 7,478,961 -1.13(-1.36%)
Mar 06, 2014 82.86 83.42 82.84 83.34 5,773,877 +0.66(+0.80%)
Mar 05, 2014 82.22 83.21 82.02 82.68 7,669,331 +0.97(+1.19%)
Mar 04, 2014 80.60 82.17 80.54 81.71 8,020,400 +2.25(+2.83%)
Mar 03, 2014 80.30 80.65 78.85 79.46 8,449,280 -1.35(-1.67%)
Feb 28, 2014 80.84 81.59 80.17 80.81 7,031,874 +0.33(+0.41%)
Feb 27, 2014 80.00 80.59 79.86 80.48 4,919,486 +0.40(+0.50%)
Feb 26, 2014 80.63 80.95 79.59 80.08 5,775,117 -0.13(-0.16%)
Feb 25, 2014 80.72 81.35 80.04 80.21 6,060,023 -0.52(-0.64%)
Feb 24, 2014 80.72 81.59 80.13 80.73 6,635,165 +0.60(+0.75%)
Feb 21, 2014 79.07 80.45 78.80 80.13 8,253,018 +0.94(+1.19%)
Feb 20, 2014 79.21 79.65 78.84 79.19 5,744,777 +0.32(+0.41%)
Feb 19, 2014 79.50 79.78 78.80 78.87 7,023,902 -0.71(-0.89%)
Feb 18, 2014 79.50 80.00 79.43 79.58 6,124,936 +0.35(+0.44%)
Feb 14, 2014 77.88 79.23 79.23 79.23 7,001,100 +1.33(+1.71%)
Feb 13, 2014 77.52 78.24 77.20 77.90 5,955,428 -0.01(-0.01%)
Feb 12, 2014 77.66 78.01 77.64 77.91 6,329,489 +0.12(+0.15%)
Feb 11, 2014 77.15 77.92 77.11 77.79 8,186,137 +0.73(+0.95%)
Feb 10, 2014 75.67 77.31 75.57 77.06 8,781,423 +1.39(+1.84%)
Feb 07, 2014 75.08 75.70 74.61 75.67 11,526,738 +0.11(+0.15%)
Feb 06, 2014 75.61 76.73 74.78 75.56 19,798,104 +3.80(+5.30%)
Feb 05, 2014 72.05 72.05 70.37 71.76 11,500,631 +0.71(+1.00%)
Feb 04, 2014 70.94 71.25 69.88 71.05 11,277,686 +1.06(+1.51%)
Feb 03, 2014 72.66 72.73 69.85 69.99 11,962,693 -2.62(-3.61%)
Jan 31, 2014 72.20 73.32 71.80 72.61 7,750,354 -0.61(-0.83%)
Jan 30, 2014 72.09 73.62 72.00 73.22 7,549,824 +1.89(+2.65%)
Jan 29, 2014 71.97 72.24 71.12 71.33 8,604,380 -1.55(-2.13%)
Jan 28, 2014 72.26 73.00 72.24 72.88 5,508,258 +0.63(+0.87%)
Jan 27, 2014 72.47 72.91 71.71 72.25 7,412,401 -0.47(-0.65%)
Jan 24, 2014 74.10 74.23 72.72 72.72 7,338,729 -2.07(-2.77%)
Jan 23, 2014 74.53 74.95 74.15 74.79 6,180,851 -0.52(-0.69%)
Jan 22, 2014 74.08 75.43 74.05 75.31 6,795,108 +1.11(+1.50%)
Jan 21, 2014 73.99 74.88 73.30 74.20 7,499,920 +0.22(+0.30%)
Jan 17, 2014 74.43 73.98 73.98 73.98 6,624,800 -0.23(-0.31%)
Jan 16, 2014 74.39 74.40 73.72 74.21 5,586,829 -0.07(-0.09%)
Jan 15, 2014 74.45 75.10 74.25 74.28 7,283,822 -0.17(-0.23%)
Jan 14, 2014 73.71 74.58 73.29 74.45 5,988,634 +1.18(+1.61%)
Jan 13, 2014 74.90 75.13 73.04 73.27 8,232,634 -2.12(-2.81%)
Jan 10, 2014 75.08 75.51 74.56 75.39 6,255,271 +0.49(+0.65%)
Jan 09, 2014 75.46 75.46 74.32 74.90 8,052,857 -0.32(-0.43%)
Jan 08, 2014 76.13 76.28 74.81 75.22 10,893,360 -1.12(-1.47%)
Jan 07, 2014 76.12 76.70 75.90 76.34 4,494,783 +0.52(+0.69%)
Jan 06, 2014 76.53 76.84 75.49 75.82 6,812,924 -0.29(-0.38%)
Jan 03, 2014 76.30 76.70 76.01 76.11 4,061,042 -0.16(-0.21%)
Jan 02, 2014 76.04 76.50 75.90 76.27 5,195,878 -0.13(-0.17%)
Dec 31, 2013 76.28 76.40 76.40 76.40 4,692,300 +0.17(+0.22%)
Dec 30, 2013 74.99 76.54 74.89 76.23 8,537,536 +1.88(+2.53%)
Dec 27, 2013 74.65 74.78 73.93 74.35 3,844,758 -0.27(-0.36%)
Dec 26, 2013 73.95 74.69 73.91 74.62 4,619,863 +0.77(+1.04%)
Dec 24, 2013 73.25 73.86 73.25 73.85 2,883,582 +0.57(+0.78%)
Dec 23, 2013 72.89 73.33 72.66 73.28 5,513,099 +0.88(+1.22%)
Dec 20, 2013 73.09 73.56 72.34 72.40 12,989,668 -0.57(-0.78%)
Dec 19, 2013 72.16 73.08 72.10 72.97 6,734,973 +0.77(+1.07%)
Dec 18, 2013 70.96 72.20 70.14 72.20 7,960,446 +1.54(+2.18%)
Dec 17, 2013 70.70 70.90 69.83 70.66 6,304,053 +0.15(+0.21%)
Dec 16, 2013 69.93 70.85 69.91 70.51 6,246,574 +0.89(+1.28%)
Dec 13, 2013 69.90 70.13 69.28 69.62 5,785,005 -0.01(-0.01%)
Dec 12, 2013 69.42 70.02 68.80 69.63 8,752,642 -0.89(-1.26%)
Dec 11, 2013 71.74 72.13 70.43 70.52 9,397,580 -1.05(-1.47%)
Dec 10, 2013 70.95 71.64 70.90 71.57 7,088,898 +0.46(+0.65%)
Dec 09, 2013 71.36 71.48 70.92 71.11 6,477,112 -0.35(-0.49%)
Dec 06, 2013 70.97 71.49 70.77 71.46 5,542,037 +1.23(+1.75%)
Dec 05, 2013 70.29 70.68 70.08 70.23 5,582,476 +0.26(+0.37%)
Dec 04, 2013 69.42 70.48 69.32 69.97 4,883,489 +0.07(+0.10%)
Dec 03, 2013 70.22 70.41 69.39 69.90 8,273,265 -1.01(-1.42%)
Dec 02, 2013 70.79 71.31 70.76 70.91 6,661,428 +0.37(+0.52%)
Nov 29, 2013 71.04 71.27 70.39 70.54 4,800,980 -0.23(-0.32%)
Nov 27, 2013 71.21 71.25 70.46 70.77 5,446,131 -0.41(-0.58%)
Nov 26, 2013 69.92 71.69 69.90 71.18 8,825,444 +1.44(+2.06%)
Nov 25, 2013 70.54 70.58 69.60 69.74 5,830,296 -0.46(-0.66%)
Nov 22, 2013 69.95 70.33 69.80 70.20 4,667,718 +0.26(+0.37%)
Nov 21, 2013 69.46 70.00 69.27 69.94 4,498,030 +0.71(+1.03%)
Nov 20, 2013 69.12 69.92 69.08 69.23 4,726,680 +0.11(+0.16%)
Nov 19, 2013 69.49 69.72 69.04 69.12 4,795,218 -0.38(-0.55%)
Nov 18, 2013 70.06 70.09 69.33 69.50 4,904,444 -0.50(-0.71%)
Nov 15, 2013 69.77 70.17 69.55 70.00 6,185,387 -0.02(-0.03%)
Nov 14, 2013 69.14 70.15 69.00 70.02 7,245,388 +1.05(+1.52%)
Nov 13, 2013 67.43 68.99 67.30 68.97 5,678,059 +1.20(+1.77%)
Nov 12, 2013 68.33 68.45 67.42 67.77 6,568,125 -0.57(-0.83%)
Nov 11, 2013 68.48 68.74 68.19 68.34 4,953,016 -0.24(-0.35%)
Nov 08, 2013 66.87 69.41 66.72 68.58 16,183,573 +1.43(+2.13%)
Nov 07, 2013 69.34 69.34 67.09 67.15 10,321,345 -1.85(-2.68%)
Nov 06, 2013 69.18 69.62 68.62 69.00 6,507,677 +0.15(+0.22%)
Nov 05, 2013 68.77 69.06 68.06 68.85 5,128,226 +0.04(+0.06%)
Nov 04, 2013 69.41 69.55 68.41 68.81 4,790,193 -0.20(-0.29%)
Nov 01, 2013 68.71 69.18 68.50 69.01 5,009,002 +0.42(+0.61%)
Oct 31, 2013 68.47 69.30 68.35 68.59 5,704,486 +0.12(+0.18%)
Oct 30, 2013 69.22 69.30 67.93 68.47 5,815,416 -0.45(-0.65%)
Oct 29, 2013 69.12 69.39 68.78 68.92 4,450,003 -0.08(-0.12%)
Oct 28, 2013 69.35 69.48 68.92 69.00 4,455,796 -0.26(-0.38%)
Oct 25, 2013 69.32 69.87 68.97 69.26 6,615,366 +0.21(+0.30%)
Oct 24, 2013 68.18 69.19 68.02 69.05 6,034,509 +0.93(+1.37%)
Oct 23, 2013 68.81 69.20 68.02 68.12 5,864,454 -0.88(-1.28%)
Oct 22, 2013 67.94 69.13 67.75 69.00 7,832,613 +1.39(+2.06%)
Oct 21, 2013 67.27 67.63 67.16 67.61 4,844,865 +0.46(+0.69%)
Oct 18, 2013 66.50 67.27 65.99 67.15 7,587,147 +0.73(+1.10%)
Oct 17, 2013 66.19 66.59 65.98 66.42 6,952,107 +0.07(+0.11%)
Oct 16, 2013 66.64 66.86 66.13 66.35 7,709,265 -0.09(-0.14%)
Oct 15, 2013 66.73 66.94 65.93 66.44 5,941,876 -0.39(-0.58%)
Oct 14, 2013 65.88 66.98 65.78 66.83 6,461,548 +0.62(+0.94%)
Oct 11, 2013 65.66 66.59 65.50 66.21 6,735,009 +0.63(+0.96%)
Oct 10, 2013 64.48 65.67 64.29 65.58 7,676,613 +1.99(+3.13%)
Oct 09, 2013 64.02 64.18 63.10 63.59 8,689,741 -0.41(-0.64%)
Oct 08, 2013 64.52 64.77 63.97 64.00 8,636,252 -0.59(-0.91%)
Oct 07, 2013 64.81 65.31 64.57 64.59 5,839,026 -0.71(-1.09%)
Oct 04, 2013 64.02 65.43 63.97 65.30 6,546,149 +1.28(+2.00%)
Oct 03, 2013 64.72 64.93 63.83 64.02 7,264,104 -0.86(-1.33%)
Oct 02, 2013 64.45 65.35 64.40 64.88 7,196,363 +0.05(+0.08%)
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.