Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 115.87 115.90 115.24 115.60 3,987,631 -0.24(-0.21%)
Apr 27, 2017 115.80 116.10 115.39 115.84 3,910,767 +0.26(+0.22%)
Apr 26, 2017 115.40 115.96 114.86 115.58 4,809,601 +0.40(+0.35%)
Apr 25, 2017 113.73 115.52 113.68 115.18 6,918,330 +1.48(+1.30%)
Apr 24, 2017 115.26 115.37 113.66 113.70 7,294,620 -0.74(-0.65%)
Apr 21, 2017 114.38 115.12 114.27 114.44 6,654,516 -0.35(-0.30%)
Apr 20, 2017 114.17 115.05 113.87 114.79 5,279,167 +1.06(+0.93%)
Apr 19, 2017 114.56 115.00 113.54 113.73 5,303,369 -0.46(-0.40%)
Apr 18, 2017 113.48 114.75 113.00 114.19 6,190,882 +0.41(+0.36%)
Apr 17, 2017 113.33 113.94 113.22 113.78 5,120,099 +0.58(+0.51%)
Apr 13, 2017 113.04 114.25 112.99 113.20 6,530,791 +0.16(+0.14%)
Apr 12, 2017 113.03 113.28 112.76 113.04 4,086,275 -0.03(-0.03%)
Apr 11, 2017 113.68 113.83 112.59 113.07 5,230,727 +0.64(+0.57%)
Apr 10, 2017 112.80 112.89 112.04 112.43 4,053,464 -0.15(-0.13%)
Apr 07, 2017 112.82 113.28 112.53 112.58 4,300,740 -0.47(-0.42%)
Apr 06, 2017 112.85 113.42 112.39 113.05 4,744,006 +0.05(+0.04%)
Apr 05, 2017 113.58 113.84 112.79 113.00 4,794,995 -0.04(-0.04%)
Apr 04, 2017 113.15 113.55 112.83 113.04 3,385,987 -0.16(-0.14%)
Apr 03, 2017 113.18 113.65 112.43 113.20 4,643,409 -0.19(-0.17%)
Mar 31, 2017 113.00 113.71 112.95 113.39 4,617,427 +0.21(+0.19%)
Mar 30, 2017 112.53 113.29 112.28 113.18 4,192,653 +0.65(+0.58%)
Mar 29, 2017 112.66 112.94 112.31 112.53 3,781,176 -0.52(-0.46%)
Mar 28, 2017 112.60 113.24 112.02 113.05 6,280,839 +0.67(+0.60%)
Mar 27, 2017 111.81 112.55 111.45 112.38 4,469,650 +0.24(+0.21%)
Mar 24, 2017 112.40 112.58 111.68 112.14 4,707,297 -0.10(-0.09%)
Mar 23, 2017 111.71 112.98 111.66 112.24 8,307,922 +0.16(+0.14%)
Mar 22, 2017 111.85 112.18 111.35 112.08 5,043,479 +0.33(+0.30%)
Mar 21, 2017 112.97 113.10 111.54 111.75 7,109,694 -0.96(-0.85%)
Mar 20, 2017 112.07 113.16 112.05 112.71 8,156,298 +0.95(+0.85%)
Mar 17, 2017 111.87 112.09 111.18 111.76 9,061,194 +0.05(+0.04%)
Mar 16, 2017 112.18 112.32 111.40 111.71 4,409,419 -0.16(-0.14%)
Mar 15, 2017 112.43 112.45 111.15 111.87 5,319,427 -0.44(-0.39%)
Mar 14, 2017 111.73 112.89 111.72 112.31 7,273,535 +0.79(+0.71%)
Mar 13, 2017 110.92 111.68 110.82 111.52 5,213,312 +0.60(+0.54%)
Mar 10, 2017 111.40 111.50 110.69 110.92 4,027,448 -0.11(-0.10%)
Mar 09, 2017 110.90 111.32 110.69 111.03 4,005,630 +0.19(+0.17%)
Mar 08, 2017 110.87 111.32 110.65 110.84 4,929,836 -0.02(-0.02%)
Mar 07, 2017 110.70 110.93 110.16 110.86 5,114,392 +0.19(+0.17%)
Mar 06, 2017 110.77 110.98 110.09 110.67 4,983,166 -0.57(-0.51%)
Mar 03, 2017 111.50 110.04 111.24 5,843,886 +0.65(+0.59%)
Mar 02, 2017 111.00 111.21 110.45 110.59 4,715,623 -0.45(-0.41%)
Mar 01, 2017 110.66 111.80 110.66 111.04 7,417,820 +0.95(+0.86%)
Feb 28, 2017 110.00 110.40 109.83 110.09 4,765,738 -0.14(-0.13%)
Feb 27, 2017 109.93 110.47 109.83 110.23 3,547,459 -0.09(-0.08%)
Feb 24, 2017 109.62 110.32 109.10 110.32 4,786,814 +0.59(+0.54%)
Feb 23, 2017 110.30 110.49 109.59 109.73 5,470,655 -0.39(-0.35%)
Feb 22, 2017 109.69 110.28 109.53 110.12 5,477,848 +0.11(+0.10%)
Feb 21, 2017 109.94 110.21 109.80 110.01 5,431,830 -0.05(-0.05%)
Feb 17, 2017 110.06 110.06 110.06 0 -0.65(-0.59%)
Feb 16, 2017 110.34 110.87 110.09 110.71 7,179,609 +0.53(+0.48%)
Feb 15, 2017 109.91 110.68 109.80 110.18 7,072,772 -0.15(-0.14%)
Feb 14, 2017 109.80 110.33 109.53 110.33 4,768,197 +0.68(+0.62%)
Feb 13, 2017 108.95 109.90 108.90 109.65 5,631,108 +0.39(+0.36%)
Feb 10, 2017 109.35 109.80 108.58 109.26 7,671,800 -0.23(-0.21%)
Feb 09, 2017 109.00 109.85 109.00 109.49 6,369,544 +0.49(+0.45%)
Feb 08, 2017 109.56 111.42 108.98 109.00 13,613,252 +0.00(+0.00%)
Feb 07, 2017 109.65 109.73 108.77 109.00 10,149,445 -0.57(-0.52%)
Feb 06, 2017 109.92 110.15 109.30 109.57 6,890,302 -0.73(-0.66%)
Feb 03, 2017 110.90 111.15 110.21 110.30 7,923,398 -0.31(-0.28%)
Feb 02, 2017 111.21 111.54 110.55 110.61 6,514,152 -0.69(-0.62%)
Feb 01, 2017 110.71 111.99 110.68 111.30 10,496,131 +0.65(+0.59%)
Jan 31, 2017 110.59 110.80 109.98 110.65 8,484,214 -0.29(-0.26%)
Jan 30, 2017 109.86 111.05 108.96 110.94 13,787,658 +1.64(+1.50%)
Jan 27, 2017 108.49 109.40 108.15 109.30 5,578,292 +1.24(+1.15%)
Jan 26, 2017 108.21 108.62 107.98 108.06 6,079,494 +0.02(+0.02%)
Jan 25, 2017 108.23 108.42 108.00 108.04 6,175,796 +0.14(+0.13%)
Jan 24, 2017 107.20 108.06 107.08 107.90 5,455,836 +0.78(+0.73%)
Jan 23, 2017 107.34 107.68 106.57 107.12 5,710,520 -0.54(-0.50%)
Jan 20, 2017 107.35 107.82 107.18 107.66 5,648,970 +0.38(+0.35%)
Jan 19, 2017 107.92 108.01 107.08 107.28 5,349,916 -0.88(-0.81%)
Jan 18, 2017 106.93 108.40 106.81 108.16 7,162,759 +0.19(+0.18%)
Jan 17, 2017 107.91 108.93 107.65 107.97 7,586,263 -0.09(-0.08%)
Jan 13, 2017 108.06 108.06 108.06 0 +0.53(+0.49%)
Jan 12, 2017 108.12 109.00 107.43 107.53 8,218,315 -1.91(-1.75%)
Jan 11, 2017 108.54 109.49 108.38 109.44 7,616,258 +1.06(+0.98%)
Jan 10, 2017 107.90 108.82 107.35 108.38 7,901,546 +0.02(+0.02%)
Jan 09, 2017 108.58 108.83 108.11 108.36 6,194,681 -0.62(-0.57%)
Jan 06, 2017 108.01 109.35 107.75 108.98 9,551,309 +1.60(+1.49%)
Jan 05, 2017 107.17 107.62 106.80 107.38 6,301,645 -0.06(-0.06%)
Jan 04, 2017 106.64 107.50 106.25 107.44 8,321,466 +1.36(+1.28%)
Jan 03, 2017 105.30 106.90 105.21 106.08 8,882,334 +1.86(+1.78%)
Dec 30, 2016 104.22 104.22 104.22 0 -0.34(-0.33%)
Dec 29, 2016 104.23 104.77 103.87 104.56 5,896,760 +0.26(+0.25%)
Dec 28, 2016 104.99 105.32 104.06 104.30 5,178,595 -0.87(-0.83%)
Dec 27, 2016 104.85 105.56 104.78 105.17 3,639,539 +0.02(+0.02%)
Dec 23, 2016 105.15 105.15 105.15 0 -0.27(-0.26%)
Dec 22, 2016 104.96 105.49 104.70 105.42 5,230,534 -0.14(-0.13%)
Dec 21, 2016 104.61 105.91 104.51 105.56 5,202,235 +0.10(+0.09%)
Dec 20, 2016 105.64 106.20 105.06 105.46 8,946,259 +0.16(+0.15%)
Dec 19, 2016 105.70 106.26 105.07 105.30 11,472,439 +1.39(+1.34%)
Dec 16, 2016 104.71 104.72 103.75 103.91 12,635,516 -0.48(-0.46%)
Dec 15, 2016 103.85 105.64 103.82 104.39 8,742,601 +0.34(+0.33%)
Dec 14, 2016 103.62 104.41 103.50 104.05 7,955,599 +0.20(+0.19%)
Dec 13, 2016 104.20 104.31 103.71 103.85 7,287,265 -0.21(-0.20%)
Dec 12, 2016 104.61 104.70 103.73 104.06 7,879,703 -0.80(-0.76%)
Dec 09, 2016 103.49 105.52 103.18 104.86 12,173,909 +1.48(+1.43%)
Dec 08, 2016 101.47 103.96 101.47 103.38 16,524,513 +1.39(+1.36%)
Dec 07, 2016 100.51 102.07 100.44 101.99 12,255,509 +1.33(+1.32%)
Dec 06, 2016 99.95 100.72 99.82 100.66 8,427,070 +0.70(+0.70%)
Dec 05, 2016 98.98 100.27 98.68 99.96 11,331,269 +1.46(+1.48%)
Dec 02, 2016 98.79 99.08 98.25 98.50 7,737,193 -0.44(-0.44%)
Dec 01, 2016 99.13 99.75 98.62 98.94 9,956,232 -0.18(-0.18%)
Nov 30, 2016 99.40 100.29 99.00 99.12 11,362,067 -0.55(-0.55%)
Nov 29, 2016 99.23 99.68 98.97 99.67 8,392,583 +0.70(+0.71%)
Nov 28, 2016 98.52 99.20 98.32 98.97 7,082,957 +0.15(+0.15%)
Nov 25, 2016 98.71 99.07 98.50 98.82 4,396,763 +0.56(+0.57%)
Nov 23, 2016 98.26 98.26 98.26 0 +0.55(+0.56%)
Nov 22, 2016 97.40 97.93 97.27 97.71 5,319,582 +0.08(+0.08%)
Nov 21, 2016 98.11 98.27 97.00 97.63 10,769,206 -0.61(-0.62%)
Nov 18, 2016 99.05 99.37 98.14 98.24 8,586,121 -1.13(-1.14%)
Nov 17, 2016 99.05 99.50 98.26 99.37 8,662,057 +0.25(+0.25%)
Nov 16, 2016 98.33 99.17 98.10 99.12 9,697,912 +1.42(+1.45%)
Nov 15, 2016 97.90 98.14 97.42 97.70 7,180,202 -0.22(-0.22%)
Nov 14, 2016 97.56 98.31 97.45 97.92 13,204,729 +0.24(+0.25%)
Nov 11, 2016 97.18 98.32 95.78 97.68 23,008,062 +2.72(+2.86%)
Nov 10, 2016 94.89 96.06 94.23 94.96 13,657,854 +0.32(+0.34%)
Nov 09, 2016 92.29 94.92 92.11 94.64 8,626,020 +0.26(+0.28%)
Nov 08, 2016 94.53 94.85 93.90 94.38 6,219,500 -0.05(-0.05%)
Nov 07, 2016 93.77 94.48 92.95 94.43 6,952,164 +1.98(+2.14%)
Nov 04, 2016 93.50 93.79 92.36 92.45 7,456,486 -0.92(-0.99%)
Nov 03, 2016 92.26 94.13 92.24 93.37 7,751,400 +1.46(+1.59%)
Nov 02, 2016 91.91 92.56 91.69 91.91 6,715,911 -0.48(-0.52%)
Nov 01, 2016 92.78 92.99 91.66 92.39 6,449,806 -0.30(-0.32%)
Oct 31, 2016 93.72 93.82 92.31 92.69 9,957,559 -1.16(-1.24%)
Oct 28, 2016 93.89 94.40 93.53 93.85 7,309,117 -0.17(-0.18%)
Oct 27, 2016 93.80 94.34 93.31 94.02 6,646,829 +0.53(+0.57%)
Oct 26, 2016 92.39 93.72 91.90 93.49 7,152,828 +0.74(+0.80%)
Oct 25, 2016 93.14 93.36 92.64 92.75 6,380,269 -0.62(-0.66%)
Oct 24, 2016 93.49 94.15 92.80 93.37 7,280,974 +0.34(+0.37%)
Oct 21, 2016 91.33 94.19 90.60 93.03 13,814,538 +1.00(+1.09%)
Oct 20, 2016 91.66 92.32 91.44 92.03 6,153,205 +0.10(+0.11%)
Oct 19, 2016 91.27 92.14 91.00 91.93 6,140,457 +0.76(+0.83%)
Oct 18, 2016 91.40 91.74 90.98 91.17 4,890,475 +0.34(+0.37%)
Oct 17, 2016 91.35 91.47 90.56 90.83 5,133,920 -0.47(-0.51%)
Oct 14, 2016 91.77 91.77 91.29 91.30 4,345,659 +0.18(+0.20%)
Oct 13, 2016 90.95 91.36 90.32 91.12 5,725,139 -0.29(-0.32%)
Oct 12, 2016 91.88 92.08 91.39 91.41 6,835,658 -0.45(-0.49%)
Oct 11, 2016 92.33 92.38 91.57 91.86 6,650,709 -0.63(-0.68%)
Oct 10, 2016 92.70 93.21 92.40 92.49 4,241,003 +0.00(+0.00%)
Oct 07, 2016 93.06 93.29 92.02 92.49 6,144,089 -0.34(-0.37%)
Oct 06, 2016 92.75 93.58 92.39 92.83 7,483,856 +0.38(+0.41%)
Oct 05, 2016 92.94 93.28 92.38 92.45 5,365,007 -0.14(-0.15%)
Oct 04, 2016 92.45 92.99 92.11 92.59 5,903,244 +0.10(+0.11%)
Oct 03, 2016 92.47 92.72 92.05 92.49 5,819,364 -0.37(-0.40%)
Sep 30, 2016 92.28 93.49 92.21 92.86 8,713,418 +1.06(+1.15%)
Sep 29, 2016 92.14 93.10 91.53 91.80 7,468,340 -0.40(-0.43%)
Sep 28, 2016 91.75 92.30 91.48 92.20 8,267,413 +0.48(+0.52%)
Sep 27, 2016 91.93 92.18 91.50 91.72 9,138,952 -0.24(-0.26%)
Sep 26, 2016 92.47 92.68 91.40 91.96 10,448,606 -1.31(-1.40%)
Sep 23, 2016 93.07 93.52 93.00 93.27 4,407,725 -0.14(-0.15%)
Sep 22, 2016 92.73 93.71 92.64 93.41 6,470,452 +1.02(+1.10%)
Sep 21, 2016 93.00 93.08 91.70 92.39 12,046,933 -0.56(-0.60%)
Sep 20, 2016 92.70 93.30 92.68 92.95 6,199,773 +0.32(+0.35%)
Sep 19, 2016 92.80 93.32 92.34 92.63 5,421,467 +0.07(+0.08%)
Sep 16, 2016 92.27 92.74 91.80 92.56 10,568,647 +0.06(+0.06%)
Sep 15, 2016 92.12 92.75 91.19 92.50 7,566,386 +0.24(+0.26%)
Sep 14, 2016 92.59 92.89 92.07 92.26 6,385,561 -0.44(-0.47%)
Sep 13, 2016 93.04 93.29 92.45 92.70 7,795,072 -0.94(-1.00%)
Sep 12, 2016 91.96 93.86 91.95 93.64 9,367,303 +1.22(+1.32%)
Sep 09, 2016 93.51 93.74 92.39 92.42 10,248,373 -1.67(-1.77%)
Sep 08, 2016 93.49 94.21 92.93 94.09 7,438,081 +0.38(+0.41%)
Sep 07, 2016 93.98 94.03 93.33 93.71 6,281,056 -0.09(-0.10%)
Sep 06, 2016 94.53 94.53 93.35 93.80 8,463,398 -0.62(-0.66%)
Sep 02, 2016 94.75 94.42 94.42 94.42 5,382,000 +0.16(+0.17%)
Sep 01, 2016 94.74 94.87 93.91 94.26 6,273,843 -0.20(-0.21%)
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%)
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.