Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 94.39 94.91 94.39 94.48 8,392,224 +0.04(+0.04%)
Jul 28, 2016 94.93 95.02 94.36 94.44 7,832,210 -0.41(-0.44%)
Jul 27, 2016 95.22 95.45 94.39 94.86 7,014,469 -0.35(-0.37%)
Jul 26, 2016 95.54 95.68 94.87 95.21 6,372,008 -0.69(-0.72%)
Jul 25, 2016 96.40 96.56 95.77 95.90 4,900,390 -0.32(-0.33%)
Jul 22, 2016 96.89 96.92 95.98 96.22 5,465,186 -0.30(-0.31%)
Jul 21, 2016 96.67 97.61 96.13 96.51 7,179,272 -0.21(-0.21%)
Jul 20, 2016 97.14 97.18 95.66 96.72 10,829,898 -1.23(-1.26%)
Jul 19, 2016 98.28 98.46 97.84 97.95 5,831,404 -0.67(-0.68%)
Jul 18, 2016 98.37 99.17 98.34 98.62 5,129,338 +0.34(+0.35%)
Jul 15, 2016 98.89 99.00 98.02 98.27 5,853,838 -0.17(-0.17%)
Jul 14, 2016 98.89 99.26 98.16 98.44 7,575,792 +0.09(+0.09%)
Jul 13, 2016 98.92 99.26 98.33 98.35 5,579,088 -0.32(-0.32%)
Jul 12, 2016 98.64 99.25 98.47 98.67 8,640,395 +0.22(+0.22%)
Jul 11, 2016 98.27 98.82 97.88 98.45 5,512,188 +0.35(+0.36%)
Jul 08, 2016 97.73 98.32 96.91 98.10 6,139,636 +1.19(+1.23%)
Jul 07, 2016 96.14 96.97 96.09 96.91 5,225,899 -0.04(-0.04%)
Jul 06, 2016 95.52 97.01 95.28 96.95 6,319,878 +0.78(+0.81%)
Jul 05, 2016 96.28 96.50 95.68 96.17 5,936,929 -0.36(-0.38%)
Jul 01, 2016 96.26 96.53 96.53 96.53 5,769,779 +0.21(+0.21%)
Jun 30, 2016 95.62 96.57 95.40 96.33 7,301,068 +0.83(+0.87%)
Jun 29, 2016 95.43 95.80 94.81 95.50 6,665,213 +0.92(+0.97%)
Jun 28, 2016 94.00 94.81 93.70 94.58 7,253,032 +1.64(+1.77%)
Jun 27, 2016 93.46 93.77 92.56 92.94 9,631,376 -1.32(-1.40%)
Jun 24, 2016 94.54 95.79 93.69 94.26 15,313,975 -3.25(-3.33%)
Jun 23, 2016 97.92 98.10 97.10 97.51 5,915,885 +0.23(+0.23%)
Jun 22, 2016 97.57 98.10 97.19 97.28 5,024,155 -0.03(-0.03%)
Jun 21, 2016 98.21 98.26 97.26 97.31 5,283,027 -0.74(-0.75%)
Jun 20, 2016 98.55 99.42 97.98 98.05 8,396,894 +0.56(+0.58%)
Jun 17, 2016 96.91 97.62 96.77 97.49 9,098,452 +0.61(+0.63%)
Jun 16, 2016 96.31 97.11 95.38 96.88 7,240,045 +0.11(+0.11%)
Jun 15, 2016 96.69 97.49 96.69 96.77 6,765,991 -0.13(-0.13%)
Jun 14, 2016 95.71 97.04 95.69 96.90 6,220,413 +0.82(+0.85%)
Jun 13, 2016 95.27 97.46 95.22 96.08 8,902,340 +0.23(+0.24%)
Jun 10, 2016 95.67 96.22 95.30 95.85 7,316,201 -0.49(-0.51%)
Jun 09, 2016 96.33 96.43 95.62 96.34 5,462,739 -0.20(-0.20%)
Jun 08, 2016 96.98 97.31 96.21 96.54 5,550,891 -0.31(-0.32%)
Jun 07, 2016 97.49 97.53 96.82 96.85 5,695,461 -0.42(-0.44%)
Jun 06, 2016 97.45 97.61 96.96 97.27 5,063,134 +0.03(+0.03%)
Jun 03, 2016 97.15 97.41 96.24 97.24 6,963,881 +0.03(+0.03%)
Jun 02, 2016 96.57 97.21 96.37 97.21 4,904,559 +0.20(+0.20%)
Jun 01, 2016 97.16 97.48 96.24 97.01 7,356,124 -0.69(-0.71%)
May 31, 2016 98.32 98.36 97.06 97.70 10,557,261 -1.05(-1.07%)
May 27, 2016 98.28 98.76 98.76 98.76 4,660,323 +0.47(+0.48%)
May 26, 2016 98.36 98.95 98.05 98.28 3,911,919 -0.05(-0.05%)
May 25, 2016 98.39 99.26 98.28 98.33 5,766,884 +0.34(+0.35%)
May 24, 2016 97.93 98.51 97.86 97.99 5,332,256 +0.33(+0.33%)
May 23, 2016 98.08 98.80 97.61 97.66 5,675,325 -0.59(-0.60%)
May 20, 2016 97.49 98.40 97.31 98.26 7,410,262 +1.35(+1.39%)
May 19, 2016 97.07 97.10 96.02 96.91 7,173,060 -0.58(-0.60%)
May 18, 2016 98.07 98.25 96.86 97.49 9,466,466 -0.93(-0.94%)
May 17, 2016 99.25 99.74 98.03 98.41 8,828,688 -0.41(-0.42%)
May 16, 2016 98.88 99.13 97.85 98.83 9,254,386 -0.16(-0.16%)
May 13, 2016 100.16 100.48 98.83 98.98 9,718,681 -1.17(-1.17%)
May 12, 2016 100.93 101.28 99.58 100.16 11,425,000 -0.57(-0.57%)
May 11, 2016 99.91 100.93 99.08 100.73 27,486,504 -4.24(-4.04%)
May 10, 2016 103.92 105.12 103.84 104.97 15,370,294 +1.24(+1.20%)
May 09, 2016 104.39 105.05 103.37 103.73 8,256,419 -0.20(-0.19%)
May 06, 2016 102.91 104.12 102.80 103.93 7,522,463 +0.60(+0.58%)
May 05, 2016 102.39 103.52 101.87 103.33 6,564,795 +1.24(+1.21%)
May 04, 2016 101.73 102.88 101.62 102.09 6,545,093 -0.11(-0.11%)
May 03, 2016 102.29 102.40 101.61 102.19 6,340,094 -0.57(-0.56%)
May 02, 2016 101.72 102.97 101.23 102.77 5,367,512 +1.08(+1.07%)
Apr 29, 2016 102.36 102.62 100.83 101.68 7,115,631 -0.76(-0.74%)
Apr 28, 2016 102.94 103.88 102.21 102.44 5,745,316 -1.23(-1.19%)
Apr 27, 2016 103.58 103.99 103.16 103.67 6,087,609 +0.38(+0.37%)
Apr 26, 2016 102.98 103.96 102.59 103.29 6,552,880 +0.32(+0.31%)
Apr 25, 2016 101.92 103.02 101.77 102.97 6,211,893 +0.79(+0.77%)
Apr 22, 2016 101.48 102.40 101.36 102.18 5,820,283 +0.85(+0.84%)
Apr 21, 2016 101.78 102.53 101.08 101.34 6,930,505 -0.35(-0.35%)
Apr 20, 2016 101.45 101.90 100.40 101.69 7,831,239 +0.62(+0.61%)
Apr 19, 2016 100.44 102.06 100.37 101.07 10,804,143 +1.14(+1.14%)
Apr 18, 2016 98.08 100.39 97.98 99.93 10,827,726 +2.85(+2.93%)
Apr 15, 2016 96.99 97.38 96.68 97.08 6,242,236 -0.04(-0.04%)
Apr 14, 2016 98.26 98.34 96.76 97.12 6,779,624 -0.84(-0.85%)
Apr 13, 2016 96.53 98.28 96.46 97.96 8,090,854 +2.10(+2.19%)
Apr 12, 2016 94.81 96.04 94.60 95.86 6,374,256 +1.06(+1.12%)
Apr 11, 2016 95.45 96.15 94.72 94.80 6,007,790 -0.15(-0.16%)
Apr 08, 2016 95.15 95.36 94.34 94.95 7,091,031 +0.26(+0.27%)
Apr 07, 2016 95.63 95.93 94.45 94.69 7,641,480 -1.30(-1.35%)
Apr 06, 2016 95.48 96.14 95.35 95.99 7,058,041 +0.47(+0.49%)
Apr 05, 2016 95.37 96.12 94.68 95.52 10,986,471 -1.65(-1.70%)
Apr 04, 2016 97.78 97.92 97.07 97.17 5,410,584 -0.38(-0.39%)
Apr 01, 2016 97.29 97.82 97.07 97.56 5,986,951 -0.24(-0.24%)
Mar 31, 2016 97.50 98.84 97.50 97.79 7,147,995 +0.39(+0.40%)
Mar 30, 2016 97.39 97.58 96.84 97.40 5,763,961 +0.74(+0.76%)
Mar 29, 2016 96.50 96.87 95.87 96.66 5,250,925 +0.07(+0.07%)
Mar 28, 2016 96.01 96.96 95.96 96.59 5,399,634 +0.86(+0.89%)
Mar 24, 2016 95.07 95.73 95.73 95.73 5,664,266 +0.38(+0.40%)
Mar 23, 2016 96.23 96.35 95.27 95.35 5,603,043 -0.74(-0.77%)
Mar 22, 2016 96.10 96.82 95.95 96.09 6,575,921 -0.87(-0.89%)
Mar 21, 2016 97.41 97.61 96.21 96.96 7,179,999 -0.73(-0.75%)
Mar 18, 2016 98.45 98.62 97.45 97.68 10,363,465 -0.39(-0.40%)
Mar 17, 2016 96.78 98.38 96.78 98.08 6,484,176 +1.14(+1.18%)
Mar 16, 2016 96.66 97.57 95.98 96.94 6,172,666 +0.20(+0.20%)
Mar 15, 2016 96.52 96.83 95.90 96.74 6,034,614 -0.56(-0.58%)
Mar 14, 2016 96.44 97.70 96.34 97.30 6,270,281 +0.86(+0.89%)
Mar 11, 2016 96.08 96.85 96.05 96.44 5,692,770 +0.89(+0.93%)
Mar 10, 2016 96.44 96.92 94.40 95.56 5,538,034 -0.61(-0.63%)
Mar 09, 2016 96.50 96.74 95.34 96.17 7,119,042 -0.16(-0.16%)
Mar 08, 2016 97.42 97.47 96.11 96.33 6,323,780 -1.55(-1.58%)
Mar 07, 2016 97.06 98.18 96.97 97.87 7,329,248 +0.90(+0.92%)
Mar 04, 2016 97.49 97.69 96.40 96.97 6,844,405 -0.33(-0.34%)
Mar 03, 2016 96.30 97.33 95.41 97.31 8,710,635 +1.79(+1.88%)
Mar 02, 2016 96.18 96.33 94.94 95.52 6,599,021 -0.64(-0.67%)
Mar 01, 2016 94.43 96.17 94.07 96.16 7,250,173 +2.10(+2.23%)
Feb 29, 2016 93.85 94.82 93.77 94.06 7,912,671 +0.21(+0.22%)
Feb 26, 2016 94.25 94.75 93.82 93.85 5,358,945 -0.33(-0.36%)
Feb 25, 2016 94.45 94.48 92.91 94.19 4,621,253 +0.22(+0.23%)
Feb 24, 2016 93.20 94.29 91.81 93.97 7,048,624 +0.05(+0.05%)
Feb 23, 2016 95.03 95.34 93.70 93.92 6,343,037 -0.97(-1.03%)
Feb 22, 2016 93.56 95.52 94.39 94.90 7,088,318 +1.34(+1.43%)
Feb 19, 2016 93.77 94.26 93.11 93.56 6,944,340 -0.16(-0.17%)
Feb 18, 2016 94.87 94.98 93.01 93.72 8,907,313 -0.32(-0.35%)
Feb 17, 2016 92.24 94.97 92.23 94.04 12,803,879 +2.55(+2.79%)
Feb 16, 2016 91.06 91.88 90.39 91.49 9,188,879 +1.73(+1.93%)
Feb 12, 2016 90.12 89.76 89.76 89.76 10,953,502 +0.83(+0.93%)
Feb 11, 2016 85.67 89.67 85.67 88.93 17,788,372 +1.44(+1.64%)
Feb 10, 2016 86.66 88.65 84.93 87.49 33,126,010 -3.42(-3.76%)
Feb 09, 2016 88.77 91.78 87.68 90.91 19,415,830 +0.20(+0.22%)
Feb 08, 2016 91.15 91.54 88.14 90.71 13,961,650 -1.75(-1.90%)
Feb 05, 2016 93.86 93.93 92.04 92.46 9,036,558 -1.51(-1.60%)
Feb 04, 2016 93.42 95.25 93.15 93.97 8,479,860 +0.29(+0.30%)
Feb 03, 2016 92.66 93.95 91.01 93.69 11,046,447 +1.99(+2.17%)
Feb 02, 2016 92.56 92.73 91.45 91.70 7,347,951 -2.00(-2.13%)
Feb 01, 2016 93.63 94.25 93.25 93.70 7,135,532 -0.66(-0.70%)
Jan 29, 2016 92.77 94.36 92.20 94.36 8,339,010 +2.25(+2.45%)
Jan 28, 2016 93.75 93.75 90.96 92.10 7,407,933 -0.78(-0.84%)
Jan 27, 2016 94.84 95.15 92.44 92.88 6,419,233 -1.92(-2.03%)
Jan 26, 2016 94.03 94.95 93.64 94.80 7,014,806 +0.97(+1.03%)
Jan 25, 2016 94.95 95.20 93.67 93.83 7,929,319 -1.59(-1.66%)
Jan 22, 2016 94.48 95.93 94.09 95.42 12,494,771 +2.84(+3.06%)
Jan 21, 2016 91.45 93.41 90.89 92.58 12,255,564 +1.46(+1.60%)
Jan 20, 2016 90.77 92.21 89.04 91.13 17,179,762 -1.41(-1.52%)
Jan 19, 2016 93.55 93.62 91.61 92.53 13,483,726 +0.07(+0.07%)
Jan 15, 2016 94.16 92.46 92.46 92.46 22,683,672 -5.13(-5.26%)
Jan 14, 2016 97.14 98.38 95.70 97.60 11,318,361 +0.62(+0.64%)
Jan 13, 2016 100.32 100.32 96.62 96.97 11,789,421 -2.93(-2.94%)
Jan 12, 2016 99.43 100.29 98.81 99.91 8,998,360 +1.52(+1.54%)
Jan 11, 2016 98.68 98.91 97.04 98.39 9,729,326 +0.66(+0.68%)
Jan 08, 2016 99.09 99.37 97.49 97.73 10,857,529 -0.25(-0.25%)
Jan 07, 2016 97.45 99.80 97.01 97.98 14,893,796 -0.85(-0.86%)
Jan 06, 2016 97.86 99.91 97.84 98.83 14,150,361 -0.53(-0.54%)
Jan 05, 2016 101.10 101.10 98.36 99.36 16,436,671 -2.05(-2.02%)
Jan 04, 2016 101.54 101.85 100.17 101.41 12,725,457 -2.07(-2.00%)
Dec 31, 2015 104.52 103.47 103.47 103.47 6,773,621 -1.24(-1.19%)
Dec 30, 2015 105.26 105.57 104.63 104.72 4,991,849 -0.73(-0.69%)
Dec 29, 2015 106.23 106.38 104.82 105.44 8,738,786 -0.17(-0.16%)
Dec 28, 2015 104.87 106.55 104.70 105.61 9,233,503 +1.37(+1.31%)
Dec 24, 2015 103.59 104.24 104.24 104.24 4,423,707 +0.30(+0.28%)
Dec 23, 2015 105.57 105.60 102.71 103.95 12,559,604 -1.16(-1.11%)
Dec 22, 2015 105.36 105.56 104.24 105.11 8,774,369 +0.15(+0.14%)
Dec 21, 2015 107.14 108.42 103.72 104.96 23,194,508 -1.11(-1.05%)
Dec 18, 2015 110.30 110.72 105.71 106.07 28,817,326 -4.22(-3.83%)
Dec 17, 2015 112.39 112.73 110.27 110.30 9,506,173 -1.75(-1.56%)
Dec 16, 2015 112.94 113.00 110.09 112.05 12,485,073 +1.61(+1.45%)
Dec 15, 2015 110.34 111.61 109.88 110.45 13,526,613 +2.77(+2.57%)
Dec 14, 2015 107.02 108.19 106.62 107.68 9,843,192 +1.29(+1.21%)
Dec 11, 2015 109.07 108.27 105.97 106.39 12,526,385 -2.68(-2.46%)
Dec 10, 2015 109.45 109.88 108.49 109.07 7,136,260 -0.70(-0.64%)
Dec 09, 2015 110.67 111.33 108.89 109.77 9,187,888 -0.99(-0.90%)
Dec 08, 2015 111.62 111.72 110.68 110.76 7,589,739 -1.33(-1.19%)
Dec 07, 2015 112.81 112.81 110.93 112.09 6,839,167 -0.40(-0.36%)
Dec 04, 2015 111.02 112.56 110.81 112.49 8,907,429 +2.31(+2.10%)
Dec 03, 2015 112.42 112.90 109.74 110.18 10,607,694 -2.08(-1.85%)
Dec 02, 2015 113.63 113.70 112.09 112.26 7,908,265 -1.37(-1.20%)
Dec 01, 2015 112.41 113.69 111.92 113.63 9,033,523 +1.89(+1.69%)
Nov 30, 2015 113.79 113.81 111.58 111.74 16,808,380 -1.63(-1.44%)
Nov 27, 2015 114.23 114.72 111.96 113.37 15,143,477 -3.49(-2.98%)
Nov 25, 2015 116.48 116.86 116.86 116.86 4,825,244 +0.71(+0.61%)
Nov 24, 2015 116.10 116.76 115.49 116.15 9,294,179 -1.45(-1.23%)
Nov 23, 2015 118.46 118.81 117.18 117.59 7,094,293 -0.64(-0.54%)
Nov 20, 2015 117.29 118.41 117.08 118.23 10,989,677 +1.34(+1.15%)
Nov 19, 2015 116.33 117.34 115.84 116.90 6,195,215 +0.56(+0.48%)
Nov 18, 2015 114.44 116.47 114.28 116.33 6,837,049 +1.98(+1.73%)
Nov 17, 2015 114.34 115.75 113.75 114.36 6,534,181 +0.21(+0.18%)
Nov 16, 2015 111.74 114.31 111.60 114.15 5,844,085 +1.06(+0.94%)
Nov 13, 2015 114.15 114.64 112.63 113.08 8,203,438 -1.35(-1.18%)
Nov 12, 2015 113.83 115.20 113.24 114.43 7,332,952 -0.31(-0.27%)
Nov 11, 2015 115.75 115.78 114.65 114.74 6,477,718 -0.89(-0.77%)
Nov 10, 2015 114.39 115.71 113.75 115.62 8,367,950 +0.98(+0.86%)
Nov 09, 2015 114.13 114.95 113.42 114.64 9,449,810 +0.74(+0.65%)
Nov 06, 2015 112.85 114.97 112.82 113.90 17,064,186 +2.63(+2.36%)
Nov 05, 2015 111.53 112.19 109.89 111.27 15,013,141 -0.25(-0.22%)
Nov 04, 2015 114.86 115.04 109.12 111.52 21,053,456 -2.25(-1.98%)
Nov 03, 2015 113.21 114.62 112.79 113.77 7,224,707 +0.49(+0.43%)
Nov 02, 2015 112.74 113.55 112.27 113.28 7,055,751 +1.28(+1.14%)
Oct 30, 2015 113.24 113.48 111.93 112.00 8,633,580 -1.28(-1.13%)
Oct 29, 2015 112.59 113.64 112.45 113.28 6,220,144 +0.69(+0.61%)
Oct 28, 2015 112.23 112.71 111.14 112.59 6,552,680 +0.56(+0.50%)
Oct 27, 2015 111.56 112.52 111.51 112.03 5,948,278 +0.25(+0.22%)
Oct 26, 2015 111.34 111.84 110.41 111.78 5,818,475 +0.42(+0.38%)
Oct 23, 2015 112.47 112.47 110.14 111.36 8,051,497 -0.16(-0.14%)
Oct 22, 2015 108.98 111.62 108.70 111.52 10,183,795 +3.11(+2.87%)
Oct 21, 2015 108.98 109.86 108.33 108.41 8,916,244 +0.25(+0.23%)
Oct 20, 2015 107.88 108.84 107.74 108.16 9,821,950 +0.36(+0.34%)
Oct 19, 2015 106.60 108.29 106.29 107.80 8,122,963 +1.21(+1.14%)
Oct 16, 2015 106.61 106.84 105.82 106.59 6,000,581 +0.34(+0.32%)
Oct 15, 2015 104.87 106.35 104.64 106.24 6,843,340 +2.13(+2.04%)
Oct 14, 2015 104.87 105.22 103.62 104.11 5,649,991 -0.85(-0.81%)
Oct 13, 2015 104.12 105.75 103.70 104.96 8,471,141 +0.24(+0.23%)
Oct 12, 2015 104.29 105.07 104.01 104.72 5,259,372 +0.78(+0.75%)
Oct 09, 2015 103.48 104.43 103.07 103.95 7,455,768 +0.94(+0.91%)
Oct 08, 2015 101.62 103.29 101.13 103.01 7,615,418 +1.20(+1.18%)
Oct 07, 2015 102.89 102.99 101.09 101.81 7,115,729 -0.37(-0.37%)
Oct 06, 2015 102.60 102.91 101.63 102.18 5,748,421 -0.08(-0.08%)
Oct 05, 2015 102.11 102.60 101.04 102.26 7,255,485 +0.84(+0.83%)
Oct 02, 2015 99.66 101.44 98.41 101.43 9,246,967 +0.33(+0.32%)
Oct 01, 2015 101.40 101.89 99.54 101.10 7,618,717 +0.46(+0.46%)
Sep 30, 2015 99.24 100.86 98.96 100.64 9,331,070 +2.74(+2.80%)
Sep 29, 2015 97.00 98.53 96.28 97.90 9,612,310 +0.92(+0.94%)
Sep 28, 2015 98.37 98.86 96.79 96.98 8,364,950 -1.78(-1.80%)
Sep 25, 2015 99.96 100.24 98.06 98.77 7,291,277 -0.32(-0.32%)
Sep 24, 2015 99.46 99.78 97.72 99.08 10,870,950 -0.94(-0.94%)
Sep 23, 2015 100.87 101.06 99.83 100.02 5,906,551 -0.91(-0.90%)
Sep 22, 2015 100.62 101.17 99.93 100.92 8,458,114 -0.91(-0.89%)
Sep 21, 2015 102.09 102.24 100.89 101.83 7,261,618 +0.56(+0.55%)
Sep 18, 2015 101.62 102.62 100.83 101.27 13,769,844 -1.34(-1.31%)
Sep 17, 2015 102.61 104.33 102.16 102.61 7,912,863 +0.24(+0.23%)
Sep 16, 2015 101.74 102.48 101.18 102.37 6,610,556 +0.52(+0.51%)
Sep 15, 2015 101.67 102.21 100.27 101.85 9,313,499 -0.38(-0.38%)
Sep 14, 2015 103.05 103.30 101.42 102.23 7,067,781 -0.65(-0.63%)
Sep 11, 2015 100.79 102.90 100.64 102.88 9,677,681 +1.85(+1.83%)
Sep 10, 2015 100.29 101.64 99.78 101.03 9,166,108 +0.68(+0.68%)
Sep 09, 2015 103.15 103.35 100.13 100.35 9,724,122 -2.07(-2.02%)
Sep 08, 2015 101.38 102.56 100.95 102.42 8,703,785 +2.99(+3.01%)
Sep 04, 2015 99.42 99.43 99.43 99.43 9,356,799 -1.00(-1.00%)
Sep 03, 2015 100.64 101.45 99.91 100.43 9,090,751 +0.10(+0.10%)
Sep 02, 2015 99.38 100.38 98.03 100.33 12,334,005 +2.34(+2.39%)
Sep 01, 2015 97.79 99.79 97.64 97.99 14,430,984 -2.33(-2.33%)
Aug 31, 2015 100.74 100.89 99.37 100.32 8,647,011 -0.59(-0.59%)
Aug 28, 2015 100.63 101.76 100.25 100.91 11,176,044 +0.31(+0.30%)
Aug 27, 2015 99.80 101.05 98.26 100.61 17,802,572 +2.90(+2.96%)
Aug 26, 2015 97.18 97.97 94.79 97.71 13,962,309 +3.29(+3.48%)
Aug 25, 2015 98.21 98.56 94.26 94.42 19,370,120 +0.52(+0.56%)
Aug 24, 2015 91.95 98.47 88.82 93.90 30,615,292 -3.43(-3.52%)
Aug 21, 2015 96.01 99.09 95.13 97.33 31,354,866 -1.16(-1.18%)
Aug 20, 2015 102.75 102.80 98.24 98.49 35,174,188 -6.33(-6.04%)
Aug 19, 2015 104.95 106.10 104.15 104.82 9,631,544 -0.48(-0.46%)
Aug 18, 2015 106.39 106.60 105.17 105.31 12,207,049 -2.08(-1.93%)
Aug 17, 2015 105.66 107.61 105.21 107.38 8,074,219 +1.86(+1.76%)
Aug 14, 2015 105.97 106.02 104.89 105.52 7,214,725 -0.35(-0.34%)
Aug 13, 2015 105.57 106.85 105.12 105.88 9,904,156 +0.52(+0.50%)
Aug 12, 2015 105.36 105.80 103.90 105.36 17,283,536 -0.99(-0.93%)
Aug 11, 2015 108.65 108.80 106.30 106.35 13,783,932 -2.95(-2.70%)
Aug 10, 2015 108.32 109.30 108.06 109.30 11,796,728 +1.62(+1.51%)
Aug 07, 2015 107.09 107.89 106.02 107.68 16,036,637 +0.79(+0.74%)
Aug 06, 2015 108.71 108.71 102.65 106.89 58,055,772 -1.95(-1.79%)
Aug 05, 2015 109.14 112.21 107.83 108.84 61,941,968 -10.99(-9.17%)
Aug 04, 2015 119.64 120.21 118.77 119.83 12,715,432 +0.56(+0.47%)
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.