Walt Disney (NY: DIS )

93.40 +0.54 (+0.58%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 142.55 143.64 142.14 143.50 5,708,575 +0.85(+0.60%)
Dec 30, 2019 144.61 144.73 142.28 142.65 6,655,280 -1.96(-1.36%)
Dec 27, 2019 144.91 145.36 144.31 144.61 5,540,862 +0.05(+0.03%)
Dec 26, 2019 144.26 144.72 144.03 144.56 4,456,892 +0.41(+0.28%)
Dec 24, 2019 143.45 144.29 143.32 144.15 3,536,173 +0.60(+0.42%)
Dec 23, 2019 144.77 145.19 143.20 143.55 9,387,414 -2.18(-1.50%)
Dec 20, 2019 146.00 146.72 144.63 145.73 12,731,435 +0.72(+0.50%)
Dec 19, 2019 145.04 145.65 144.18 145.01 10,324,697 -0.11(-0.08%)
Dec 18, 2019 146.61 146.79 145.05 145.12 9,542,519 -1.46(-1.00%)
Dec 17, 2019 146.94 147.30 146.47 146.57 8,845,317 -0.72(-0.49%)
Dec 16, 2019 146.44 147.49 145.40 147.30 9,206,335 +2.06(+1.42%)
Dec 13, 2019 146.28 146.64 145.16 145.23 9,426,975 -0.50(-0.34%)
Dec 12, 2019 145.89 146.88 145.23 145.73 7,853,978 +0.17(+0.12%)
Dec 11, 2019 145.37 145.86 144.74 145.56 8,368,568 +1.47(+1.02%)
Dec 10, 2019 143.26 144.83 143.06 144.09 7,182,756 -0.11(-0.08%)
Dec 09, 2019 145.93 146.47 143.40 144.20 11,675,330 -1.43(-0.98%)
Dec 06, 2019 146.36 146.57 145.16 145.63 7,186,201 +0.22(+0.15%)
Dec 05, 2019 146.65 146.79 145.08 145.41 7,465,823 -0.83(-0.57%)
Dec 04, 2019 147.25 147.28 146.15 146.24 7,792,081 -0.30(-0.20%)
Dec 03, 2019 145.71 147.06 144.85 146.54 9,517,334 -1.80(-1.21%)
Dec 02, 2019 150.84 150.87 147.05 148.33 10,495,484 -1.16(-0.78%)
Nov 29, 2019 149.40 150.37 148.94 149.50 6,372,424 +0.10(+0.07%)
Nov 27, 2019 150.21 150.47 149.07 149.40 6,252,172 -0.37(-0.24%)
Nov 26, 2019 149.67 151.30 148.54 149.76 25,297,384 +2.13(+1.44%)
Nov 25, 2019 146.76 148.15 145.67 147.63 11,474,408 +1.38(+0.94%)
Nov 22, 2019 145.19 147.39 144.66 146.25 9,773,639 +1.37(+0.95%)
Nov 21, 2019 145.14 145.44 144.25 144.88 6,323,518 -0.03(-0.02%)
Nov 20, 2019 146.06 146.94 144.02 144.91 9,580,164 -1.43(-0.98%)
Nov 19, 2019 146.15 147.43 144.78 146.34 11,664,399 +0.72(+0.49%)
Nov 18, 2019 142.76 146.99 141.72 145.62 15,567,244 +2.94(+2.06%)
Nov 15, 2019 145.12 145.18 142.23 142.68 13,940,774 -2.45(-1.69%)
Nov 14, 2019 145.97 148.56 144.27 145.13 28,789,272 -1.55(-1.06%)
Nov 13, 2019 136.68 147.86 134.96 146.68 46,943,116 +10.00(+7.32%)
Nov 12, 2019 136.13 137.43 134.86 136.68 17,506,082 +1.81(+1.35%)
Nov 11, 2019 135.61 136.65 134.34 134.86 10,279,906 -1.20(-0.88%)
Nov 08, 2019 138.29 138.32 134.86 136.06 24,524,236 +4.93(+3.76%)
Nov 07, 2019 130.53 131.86 129.94 131.13 18,134,904 +1.67(+1.29%)
Nov 06, 2019 129.79 129.85 128.87 129.47 9,246,280 -0.18(-0.14%)
Nov 05, 2019 130.95 130.95 129.09 129.65 7,503,536 -1.45(-1.11%)
Nov 04, 2019 132.28 132.30 130.65 131.09 7,730,655 +0.17(+0.13%)
Nov 01, 2019 129.19 130.98 128.72 130.93 8,625,976 +2.79(+2.18%)
Oct 31, 2019 127.75 128.36 126.98 128.14 9,759,393 +0.32(+0.25%)
Oct 30, 2019 127.91 128.52 127.38 127.82 11,031,014 +0.12(+0.09%)
Oct 29, 2019 128.71 128.97 127.66 127.70 9,432,255 -1.03(-0.80%)
Oct 28, 2019 129.65 130.27 128.35 128.74 9,064,168 -0.37(-0.28%)
Oct 25, 2019 128.71 129.95 128.24 129.10 6,789,249 +0.63(+0.49%)
Oct 24, 2019 129.71 129.89 127.85 128.47 6,885,279 -0.86(-0.66%)
Oct 23, 2019 130.63 130.86 128.96 129.33 7,172,255 -1.25(-0.96%)
Oct 22, 2019 131.32 131.84 130.29 130.58 10,686,899 +2.11(+1.64%)
Oct 21, 2019 129.63 129.92 128.23 128.47 7,493,627 -0.62(-0.48%)
Oct 18, 2019 130.55 131.33 129.09 129.09 8,816,594 -1.46(-1.12%)
Oct 17, 2019 130.71 131.61 128.72 130.55 8,148,351 +1.49(+1.15%)
Oct 16, 2019 127.98 130.02 127.92 129.06 7,776,266 +1.08(+0.85%)
Oct 15, 2019 128.22 129.09 127.62 127.98 6,019,761 +0.06(+0.05%)
Oct 14, 2019 128.34 128.51 127.70 127.92 3,804,750 -0.32(-0.25%)
Oct 11, 2019 128.51 129.19 127.81 128.23 6,904,532 +0.67(+0.53%)
Oct 10, 2019 127.44 128.35 127.11 127.56 4,643,776 +0.01(+0.01%)
Oct 09, 2019 127.33 128.07 126.30 127.55 5,105,446 +0.85(+0.67%)
Oct 08, 2019 128.12 128.25 126.61 126.70 6,871,852 -2.40(-1.86%)
Oct 07, 2019 128.48 129.76 127.27 129.10 5,918,416 +0.62(+0.48%)
Oct 04, 2019 126.92 128.65 126.84 128.48 6,897,942 +2.09(+1.65%)
Oct 03, 2019 126.83 127.65 125.79 126.39 8,799,412 -0.98(-0.77%)
Oct 02, 2019 126.75 127.44 125.82 127.37 8,457,658 -0.41(-0.32%)
Oct 01, 2019 129.00 129.97 127.73 127.77 6,094,596 -0.76(-0.59%)
Sep 30, 2019 128.55 129.06 128.04 128.53 5,927,338 +0.35(+0.28%)
Sep 27, 2019 128.31 129.20 127.15 128.18 8,519,920 -1.29(-1.00%)
Sep 26, 2019 131.31 131.47 127.29 129.47 12,016,236 -1.79(-1.37%)
Sep 25, 2019 129.98 131.59 129.42 131.26 6,704,513 +1.10(+0.85%)
Sep 24, 2019 132.17 132.31 129.69 130.16 12,101,557 -0.48(-0.37%)
Sep 23, 2019 130.18 131.06 130.08 130.64 6,230,169 +0.19(+0.14%)
Sep 20, 2019 131.20 131.40 129.81 130.45 25,997,064 -1.02(-0.77%)
Sep 19, 2019 135.12 135.47 131.17 131.47 12,758,408 -3.45(-2.56%)
Sep 18, 2019 134.54 135.19 133.86 134.92 6,989,527 +0.48(+0.36%)
Sep 17, 2019 133.94 134.85 133.81 134.44 4,824,939 +0.50(+0.38%)
Sep 16, 2019 134.42 135.35 133.44 133.94 6,416,600 -2.19(-1.61%)
Sep 13, 2019 135.96 136.32 135.23 136.12 5,281,642 +0.51(+0.38%)
Sep 12, 2019 134.96 136.76 134.66 135.61 7,435,586 +1.29(+0.96%)
Sep 11, 2019 133.70 134.37 133.08 134.32 8,001,005 +0.39(+0.29%)
Sep 10, 2019 136.22 136.54 132.73 133.93 11,125,424 -3.00(-2.19%)
Sep 09, 2019 137.66 138.16 136.58 136.92 5,534,580 -0.71(-0.52%)
Sep 06, 2019 137.22 137.89 136.35 137.63 4,146,856 +0.70(+0.51%)
Sep 05, 2019 137.01 137.36 136.42 136.93 5,215,491 +0.94(+0.69%)
Sep 04, 2019 134.86 136.30 134.52 136.00 4,362,210 +1.56(+1.16%)
Sep 03, 2019 134.50 134.55 133.21 134.44 6,081,467 -0.94(-0.69%)
Aug 30, 2019 136.39 136.60 134.89 135.38 5,702,320 -0.57(-0.42%)
Aug 29, 2019 136.22 136.78 135.53 135.95 6,626,565 +1.27(+0.94%)
Aug 28, 2019 132.22 134.85 131.69 134.68 6,039,676 +2.03(+1.53%)
Aug 27, 2019 133.91 134.12 132.34 132.64 6,097,726 -0.12(-0.09%)
Aug 26, 2019 132.35 132.79 130.73 132.76 8,207,337 +2.90(+2.23%)
Aug 23, 2019 133.65 134.57 129.22 129.86 10,339,613 -4.35(-3.24%)
Aug 22, 2019 134.33 134.79 132.84 134.21 7,064,635 +0.32(+0.24%)
Aug 21, 2019 132.76 134.19 132.21 133.90 6,414,525 +0.62(+0.47%)
Aug 20, 2019 131.50 134.17 131.43 133.27 8,748,376 -0.16(-0.12%)
Aug 19, 2019 134.91 135.73 132.44 133.43 11,900,199 +0.09(+0.07%)
Aug 16, 2019 132.18 133.64 131.99 133.34 6,442,182 +1.76(+1.34%)
Aug 15, 2019 131.67 132.44 130.65 131.58 7,695,300 +0.55(+0.42%)
Aug 14, 2019 133.21 133.29 130.86 131.03 11,958,745 -4.10(-3.04%)
Aug 13, 2019 133.15 136.03 133.15 135.13 8,309,191 +1.25(+0.94%)
Aug 12, 2019 135.42 135.68 133.37 133.88 7,457,146 -2.74(-2.01%)
Aug 09, 2019 135.22 137.33 134.88 136.62 8,934,514 +0.62(+0.46%)
Aug 08, 2019 136.01 136.10 134.14 136.00 14,249,531 +2.99(+2.25%)
Aug 07, 2019 133.08 134.00 130.44 133.01 29,481,704 -6.91(-4.94%)
Aug 06, 2019 138.48 140.00 136.47 139.92 19,036,606 +3.52(+2.58%)
Aug 05, 2019 137.23 138.30 135.15 136.40 10,808,261 -3.36(-2.41%)
Aug 02, 2019 139.05 140.27 138.02 139.76 6,630,062 -0.14(-0.10%)
Aug 01, 2019 141.37 142.54 139.32 139.90 9,033,097 -1.14(-0.81%)
Jul 31, 2019 143.00 143.01 140.38 141.05 9,844,867 -1.89(-1.32%)
Jul 30, 2019 143.76 144.78 142.62 142.94 6,654,169 -1.44(-1.00%)
Jul 29, 2019 143.59 145.13 143.18 144.38 11,833,526 +1.72(+1.20%)
Jul 26, 2019 141.77 143.20 141.09 142.66 8,252,750 +1.42(+1.01%)
Jul 25, 2019 139.46 141.26 139.10 141.24 7,393,329 +1.89(+1.36%)
Jul 24, 2019 139.46 139.65 138.47 139.35 5,977,256 +0.03(+0.02%)
Jul 23, 2019 139.70 140.58 138.34 139.32 7,614,615 +0.41(+0.30%)
Jul 22, 2019 139.31 139.50 138.09 138.91 7,814,337 +0.98(+0.71%)
Jul 19, 2019 140.29 140.29 137.82 137.93 6,194,885 -1.76(-1.26%)
Jul 18, 2019 140.50 140.50 138.25 139.69 8,145,804 -0.93(-0.66%)
Jul 17, 2019 142.61 142.69 140.41 140.61 5,368,473 -1.71(-1.20%)
Jul 16, 2019 142.76 143.00 141.84 142.32 5,932,493 -0.75(-0.52%)
Jul 15, 2019 143.14 143.36 141.99 143.07 5,361,972 +0.18(+0.12%)
Jul 12, 2019 142.17 143.43 142.02 142.89 8,628,511 +1.30(+0.92%)
Jul 11, 2019 142.03 143.34 141.57 141.59 10,616,207 +0.02(+0.01%)
Jul 10, 2019 140.44 142.27 140.06 141.57 9,665,146 +1.90(+1.36%)
Jul 09, 2019 138.14 139.77 137.83 139.66 7,499,110 +0.58(+0.42%)
Jul 08, 2019 140.23 140.28 139.03 139.08 5,062,878 -1.41(-1.00%)
Jul 05, 2019 139.48 140.93 138.77 140.49 5,673,829 +0.34(+0.25%)
Jul 03, 2019 139.87 140.17 139.19 140.15 4,234,668 +0.44(+0.32%)
Jul 02, 2019 138.60 140.03 138.47 139.71 7,708,663 +0.86(+0.62%)
Jul 01, 2019 137.67 139.14 136.46 138.84 9,176,777 +1.97(+1.44%)
Jun 28, 2019 136.65 137.43 135.87 136.87 20,484,496 +0.33(+0.24%)
Jun 27, 2019 138.21 138.93 136.17 136.54 6,595,995 -1.08(-0.78%)
Jun 26, 2019 137.58 137.95 136.75 137.62 9,020,476 +0.45(+0.33%)
Jun 25, 2019 136.27 137.63 135.92 137.17 14,969,652 +0.71(+0.52%)
Jun 24, 2019 137.34 137.69 135.07 136.46 10,708,502 -0.99(-0.72%)
Jun 21, 2019 139.14 139.19 137.23 137.45 14,435,904 -1.75(-1.26%)
Jun 20, 2019 139.17 139.41 137.14 139.21 8,655,543 +1.08(+0.78%)
Jun 19, 2019 136.75 138.28 135.84 138.13 7,015,761 +1.65(+1.21%)
Jun 18, 2019 139.18 140.67 136.22 136.48 11,454,719 -1.70(-1.23%)
Jun 17, 2019 138.02 138.68 136.35 138.18 8,713,243 -0.67(-0.48%)
Jun 14, 2019 139.24 140.12 137.75 138.84 11,349,987 -0.09(-0.06%)
Jun 13, 2019 135.22 139.04 134.88 138.93 18,295,638 +5.90(+4.44%)
Jun 12, 2019 132.41 133.58 132.15 133.03 5,648,381 +0.63(+0.47%)
Jun 11, 2019 134.87 135.02 132.27 132.41 6,479,686 -1.95(-1.45%)
Jun 10, 2019 136.13 136.13 133.38 134.35 8,650,385 -0.95(-0.70%)
Jun 07, 2019 134.88 136.01 134.61 135.31 7,168,166 +0.81(+0.60%)
Jun 06, 2019 133.81 134.72 133.04 134.49 6,148,259 +1.25(+0.93%)
Jun 05, 2019 132.73 133.31 132.27 133.25 6,980,712 +1.10(+0.83%)
Jun 04, 2019 130.81 132.21 130.29 132.15 8,414,064 +2.30(+1.77%)
Jun 03, 2019 129.41 130.32 128.89 129.85 8,060,077 +0.42(+0.33%)
May 31, 2019 128.37 130.30 128.19 129.43 7,570,739 -0.16(-0.12%)
May 30, 2019 129.27 130.05 128.74 129.58 5,379,101 +0.62(+0.48%)
May 29, 2019 129.35 129.53 128.19 128.96 7,854,955 -1.03(-0.79%)
May 28, 2019 130.57 131.38 129.96 129.99 9,117,929 -0.17(-0.13%)
May 24, 2019 130.46 130.65 129.60 130.16 4,634,588 +0.06(+0.05%)
May 23, 2019 130.08 130.91 129.34 130.10 6,879,199 -1.10(-0.84%)
May 22, 2019 131.17 131.51 130.75 131.20 5,194,261 -0.23(-0.18%)
May 21, 2019 131.91 131.91 130.47 131.43 7,191,100 +0.18(+0.13%)
May 20, 2019 131.59 131.74 130.61 131.26 8,166,196 -1.11(-0.84%)
May 17, 2019 131.60 133.29 131.38 132.37 9,145,222 -0.45(-0.34%)
May 16, 2019 132.61 133.70 132.14 132.82 9,882,715 +0.80(+0.61%)
May 15, 2019 129.93 132.53 129.43 132.01 9,930,362 +1.45(+1.11%)
May 14, 2019 130.88 131.99 129.44 130.56 12,208,538 +1.82(+1.42%)
May 13, 2019 128.90 130.03 127.96 128.74 11,618,953 -2.65(-2.01%)
May 10, 2019 130.38 131.66 128.63 131.38 10,057,591 +0.72(+0.55%)
May 09, 2019 132.36 133.78 130.21 130.66 15,603,050 -1.66(-1.25%)
May 08, 2019 130.86 133.01 130.67 132.32 15,706,313 +1.52(+1.16%)
May 07, 2019 132.67 133.28 130.13 130.80 11,174,360 -1.53(-1.16%)
May 06, 2019 129.91 132.65 129.68 132.33 10,153,059 +0.66(+0.50%)
May 03, 2019 132.54 132.63 131.13 131.67 9,053,709 +0.19(+0.14%)
May 02, 2019 132.70 133.00 129.76 131.48 16,910,356 -2.20(-1.64%)
May 01, 2019 134.77 135.43 133.54 133.68 9,081,623 -0.58(-0.43%)
Apr 30, 2019 136.37 136.63 133.34 134.26 15,559,109 -2.28(-1.67%)
Apr 29, 2019 139.37 139.55 134.88 136.54 26,261,148 -0.61(-0.44%)
Apr 26, 2019 135.95 137.27 134.79 137.15 14,453,758 +2.63(+1.95%)
Apr 25, 2019 132.68 136.13 132.17 134.52 16,711,545 +2.10(+1.58%)
Apr 24, 2019 130.47 133.06 130.09 132.42 11,679,848 +1.71(+1.30%)
Apr 23, 2019 130.75 131.58 130.02 130.72 12,403,081 +1.65(+1.28%)
Apr 22, 2019 129.29 129.58 128.44 129.07 10,402,486 -0.75(-0.58%)
Apr 18, 2019 129.16 130.24 128.51 129.83 12,130,750 +0.69(+0.53%)
Apr 17, 2019 127.24 129.74 126.72 129.14 14,492,353 +1.81(+1.42%)
Apr 16, 2019 129.14 129.51 126.99 127.33 14,849,640 -2.10(-1.62%)
Apr 15, 2019 128.46 130.07 127.22 129.43 33,426,216 +1.94(+1.52%)
Apr 12, 2019 125.38 128.31 123.86 127.48 66,571,860 +13.19(+11.54%)
Apr 11, 2019 115.40 115.53 114.02 114.29 13,030,779 -0.55(-0.48%)
Apr 10, 2019 115.25 115.69 113.98 114.84 14,372,033 +0.29(+0.26%)
Apr 09, 2019 113.32 114.84 113.00 114.55 17,688,968 +1.86(+1.65%)
Apr 08, 2019 112.72 113.54 112.37 112.68 11,277,300 -0.04(-0.03%)
Apr 05, 2019 112.69 112.85 112.04 112.72 11,128,195 +0.24(+0.22%)
Apr 04, 2019 111.00 112.58 110.79 112.48 14,668,488 +2.19(+1.98%)
Apr 03, 2019 110.47 110.87 109.99 110.29 10,747,701 +0.55(+0.50%)
Apr 02, 2019 110.91 111.06 109.70 109.74 9,418,106 -0.54(-0.49%)
Apr 01, 2019 109.38 110.62 109.17 110.28 11,002,871 +1.45(+1.33%)
Mar 29, 2019 109.35 109.39 108.20 108.83 16,689,231 +0.31(+0.29%)
Mar 28, 2019 108.41 109.07 108.06 108.52 11,986,201 +0.42(+0.39%)
Mar 27, 2019 108.26 108.89 107.56 108.10 10,887,049 +0.14(+0.13%)
Mar 26, 2019 106.25 108.16 106.13 107.96 17,029,550 +2.30(+2.18%)
Mar 25, 2019 106.34 106.91 105.19 105.66 18,554,022 -0.43(-0.41%)
Mar 22, 2019 106.19 106.84 105.38 106.09 24,621,430 -0.42(-0.40%)
Mar 21, 2019 107.92 107.97 106.22 106.51 27,992,590 -1.30(-1.21%)
Mar 20, 2019 108.12 108.68 105.91 107.81 36,306,500 -0.01(-0.01%)
Mar 19, 2019 110.71 111.46 107.62 107.82 46,295,268 -3.06(-2.76%)
Mar 18, 2019 110.79 111.74 110.23 110.88 22,208,476 -1.80(-1.60%)
Mar 15, 2019 112.23 113.19 111.43 112.68 15,234,317 +0.47(+0.42%)
Mar 14, 2019 111.86 112.50 111.67 112.21 17,761,416 +0.38(+0.34%)
Mar 13, 2019 112.57 112.58 111.47 111.83 18,357,880 -0.63(-0.56%)
Mar 12, 2019 112.45 113.02 111.78 112.46 10,120,752 -0.02(-0.02%)
Mar 11, 2019 111.78 112.72 111.77 112.48 7,092,936 +0.92(+0.83%)
Mar 08, 2019 111.21 111.58 110.66 111.56 6,681,426 -0.20(-0.18%)
Mar 07, 2019 112.58 112.62 111.22 111.75 6,451,226 -0.82(-0.73%)
Mar 06, 2019 111.74 112.77 111.74 112.58 7,498,599 +0.83(+0.75%)
Mar 05, 2019 111.97 112.27 111.51 111.74 5,239,443 -0.32(-0.29%)
Mar 04, 2019 112.15 112.15 110.85 112.07 6,135,339 +0.31(+0.28%)
Mar 01, 2019 111.20 112.17 111.20 111.75 7,138,274 +1.15(+1.04%)
Feb 28, 2019 110.66 111.18 110.52 110.61 6,847,298 +0.06(+0.05%)
Feb 27, 2019 110.86 111.26 110.23 110.55 7,395,503 -0.71(-0.63%)
Feb 26, 2019 111.40 111.75 110.61 111.25 9,037,538 -0.09(-0.08%)
Feb 25, 2019 113.33 113.51 111.21 111.34 9,001,477 -1.63(-1.44%)
Feb 22, 2019 112.36 113.48 111.69 112.97 8,911,493 +0.94(+0.84%)
Feb 21, 2019 111.15 112.27 110.64 112.03 9,659,348 +0.60(+0.54%)
Feb 20, 2019 111.35 111.82 111.05 111.43 7,223,743 +0.17(+0.15%)
Feb 19, 2019 110.67 111.52 110.59 111.26 8,332,578 +0.90(+0.82%)
Feb 15, 2019 109.19 110.40 108.83 110.36 8,362,826 +1.89(+1.74%)
Feb 14, 2019 107.67 109.29 107.37 108.47 6,452,113 +0.45(+0.42%)
Feb 13, 2019 107.08 108.29 107.07 108.02 7,058,891 +0.98(+0.92%)
Feb 12, 2019 108.03 108.64 106.99 107.04 7,760,892 -0.24(-0.22%)
Feb 11, 2019 109.56 109.60 107.09 107.27 11,107,436 -2.03(-1.86%)
Feb 08, 2019 108.27 109.33 107.88 109.30 6,524,620 +0.55(+0.50%)
Feb 07, 2019 108.85 108.91 107.64 108.75 8,813,817 -0.45(-0.41%)
Feb 06, 2019 111.59 111.66 108.87 109.20 14,508,528 -1.23(-1.11%)
Feb 05, 2019 109.80 110.51 109.24 110.43 13,670,419 +0.84(+0.77%)
Feb 04, 2019 109.20 109.76 108.49 109.59 7,152,979 +0.49(+0.45%)
Feb 01, 2019 109.75 109.83 108.73 109.10 6,690,098 -0.22(-0.20%)
Jan 31, 2019 107.92 109.33 107.83 109.31 8,415,576 +1.36(+1.26%)
Jan 30, 2019 108.12 108.39 106.80 107.95 8,011,463 -0.75(-0.69%)
Jan 29, 2019 108.46 108.73 107.82 108.70 5,357,218 +0.09(+0.08%)
Jan 28, 2019 108.57 108.79 107.77 108.61 6,303,570 -0.28(-0.25%)
Jan 25, 2019 109.26 109.29 108.47 108.89 5,826,188 +0.53(+0.49%)
Jan 24, 2019 108.80 108.91 107.75 108.36 6,849,513 -0.56(-0.51%)
Jan 23, 2019 108.99 109.62 107.82 108.92 6,983,342 +0.51(+0.47%)
Jan 22, 2019 108.43 109.12 107.58 108.41 7,127,731 -0.43(-0.40%)
Jan 18, 2019 109.64 109.71 108.64 108.84 8,727,448 +0.03(+0.03%)
Jan 17, 2019 108.53 109.05 107.98 108.81 5,223,467 +0.10(+0.09%)
Jan 16, 2019 109.24 109.79 108.61 108.71 6,011,939 -0.83(-0.76%)
Jan 15, 2019 110.08 110.94 108.42 109.55 9,974,030 -0.65(-0.59%)
Jan 14, 2019 109.44 110.46 109.22 110.19 7,121,650 -0.22(-0.20%)
Jan 11, 2019 109.96 110.68 109.52 110.42 4,916,471 -0.15(-0.13%)
Jan 10, 2019 109.77 110.67 109.29 110.57 6,221,300 +0.13(+0.11%)
Jan 09, 2019 109.59 110.57 109.35 110.44 6,040,474 +1.23(+1.12%)
Jan 08, 2019 109.59 110.33 108.97 109.21 8,864,684 +0.84(+0.78%)
Jan 07, 2019 107.73 109.19 107.14 108.37 6,827,132 +0.93(+0.87%)
Jan 04, 2019 105.80 108.56 105.13 107.44 10,327,232 +3.21(+3.08%)
Jan 03, 2019 106.33 106.50 103.84 104.22 10,803,832 -2.59(-2.42%)
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.