Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 130.34 130.86 129.82 130.32 5,845,927 +0.36(+0.28%)
Sep 27, 2019 130.10 131.00 128.92 129.96 8,402,900 -1.31(-1.00%)
Sep 26, 2019 133.14 133.30 129.06 131.27 11,851,195 -1.82(-1.37%)
Sep 25, 2019 131.79 133.42 131.22 133.09 6,612,428 +1.12(+0.85%)
Sep 24, 2019 134.01 134.15 131.50 131.97 11,935,344 -0.49(-0.37%)
Sep 23, 2019 131.99 132.89 131.89 132.46 6,144,599 +0.19(+0.14%)
Sep 20, 2019 133.03 133.23 131.61 132.27 25,640,000 -1.03(-0.77%)
Sep 19, 2019 137.00 137.36 133.00 133.30 12,583,174 -3.50(-2.56%)
Sep 18, 2019 136.41 137.07 135.72 136.80 6,893,527 +0.49(+0.36%)
Sep 17, 2019 135.80 136.73 135.67 136.31 4,758,670 +0.51(+0.38%)
Sep 16, 2019 136.29 137.24 135.30 135.80 6,328,469 -2.22(-1.61%)
Sep 13, 2019 137.85 138.22 137.11 138.02 5,209,100 +0.52(+0.38%)
Sep 12, 2019 136.84 138.67 136.54 137.50 7,333,460 +1.31(+0.96%)
Sep 11, 2019 135.56 136.24 134.93 136.19 7,891,113 +0.40(+0.29%)
Sep 10, 2019 138.12 138.44 134.58 135.79 10,972,618 -3.04(-2.19%)
Sep 09, 2019 139.58 140.08 138.48 138.83 5,458,564 -0.72(-0.52%)
Sep 06, 2019 139.13 139.81 138.25 139.55 4,089,900 +0.71(+0.51%)
Sep 05, 2019 138.92 139.27 138.32 138.84 5,143,857 +0.95(+0.69%)
Sep 04, 2019 136.74 138.20 136.39 137.89 4,302,296 +1.58(+1.16%)
Sep 03, 2019 136.37 136.42 135.06 136.31 5,997,939 -0.95(-0.69%)
Aug 30, 2019 138.29 138.50 136.76 137.26 5,624,000 -0.58(-0.42%)
Aug 29, 2019 138.12 138.68 137.42 137.84 6,535,551 +1.29(+0.94%)
Aug 28, 2019 134.06 136.73 133.52 136.55 5,956,722 +2.06(+1.53%)
Aug 27, 2019 135.77 135.99 134.18 134.49 6,013,975 -0.12(-0.09%)
Aug 26, 2019 134.19 134.64 132.55 134.61 8,094,611 +2.94(+2.23%)
Aug 23, 2019 135.51 136.44 131.02 131.67 10,197,600 -4.41(-3.24%)
Aug 22, 2019 136.20 136.67 134.69 136.08 6,967,604 +0.32(+0.24%)
Aug 21, 2019 134.61 136.06 134.05 135.76 6,326,423 +0.63(+0.47%)
Aug 20, 2019 133.33 136.04 133.26 135.13 8,628,219 -0.16(-0.12%)
Aug 19, 2019 136.79 137.62 134.28 135.29 11,736,752 +0.09(+0.07%)
Aug 16, 2019 134.02 135.50 133.83 135.20 6,353,700 +1.79(+1.34%)
Aug 15, 2019 133.50 134.28 132.47 133.41 7,589,607 +0.56(+0.42%)
Aug 14, 2019 135.06 135.15 132.68 132.85 11,794,494 -4.16(-3.04%)
Aug 13, 2019 135.00 137.92 135.00 137.01 8,194,931 +1.27(+0.94%)
Aug 12, 2019 137.31 137.57 135.23 135.74 7,354,724 -2.78(-2.01%)
Aug 09, 2019 137.10 139.24 136.76 138.52 8,811,800 +0.63(+0.46%)
Aug 08, 2019 137.90 138.00 136.01 137.89 14,053,816 +3.03(+2.25%)
Aug 07, 2019 134.93 135.87 132.26 134.86 29,076,778 -7.01(-4.94%)
Aug 06, 2019 140.41 141.95 138.37 141.87 18,774,908 +3.57(+2.58%)
Aug 05, 2019 139.14 140.23 137.03 138.30 10,659,812 -3.41(-2.41%)
Aug 02, 2019 140.99 142.22 139.94 141.71 6,539,000 -0.14(-0.10%)
Aug 01, 2019 143.34 144.53 141.26 141.85 8,909,029 -1.16(-0.81%)
Jul 31, 2019 144.99 145.00 142.34 143.01 9,709,650 -1.92(-1.32%)
Jul 30, 2019 145.76 146.80 144.61 144.93 6,562,775 -1.46(-1.00%)
Jul 29, 2019 145.59 147.15 145.17 146.39 11,670,995 +1.74(+1.20%)
Jul 26, 2019 143.74 145.19 143.05 144.65 8,139,400 +1.44(+1.01%)
Jul 25, 2019 141.40 143.23 141.04 143.21 7,291,783 +1.92(+1.36%)
Jul 24, 2019 141.40 141.59 140.40 141.29 5,895,160 +0.03(+0.02%)
Jul 23, 2019 141.65 142.54 140.27 141.26 7,510,030 +0.42(+0.30%)
Jul 22, 2019 141.25 141.44 140.01 140.84 7,707,009 +0.99(+0.71%)
Jul 19, 2019 142.24 142.24 139.74 139.85 6,109,800 -1.78(-1.26%)
Jul 18, 2019 142.46 142.46 140.17 141.63 8,033,923 -0.94(-0.66%)
Jul 17, 2019 144.60 144.68 142.37 142.57 5,294,738 -1.73(-1.20%)
Jul 16, 2019 144.75 144.99 143.81 144.30 5,851,012 -0.76(-0.52%)
Jul 15, 2019 145.13 145.36 143.97 145.06 5,288,323 +0.18(+0.12%)
Jul 12, 2019 144.15 145.43 144.00 144.88 8,510,000 +1.32(+0.92%)
Jul 11, 2019 144.01 145.34 143.54 143.56 10,470,395 +0.02(+0.01%)
Jul 10, 2019 142.40 144.25 142.01 143.54 9,532,397 +1.93(+1.36%)
Jul 09, 2019 140.06 141.72 139.75 141.61 7,396,111 +0.59(+0.42%)
Jul 08, 2019 142.18 142.23 140.97 141.02 4,993,341 -1.43(-1.00%)
Jul 05, 2019 141.42 142.89 140.70 142.45 5,595,900 -0.53(-0.37%)
Jul 03, 2019 142.70 143.00 142.00 142.98 4,150,800 +0.45(+0.32%)
Jul 02, 2019 141.40 142.86 141.27 142.53 7,555,993 +0.88(+0.62%)
Jul 01, 2019 140.45 141.95 139.22 141.65 8,995,030 +2.01(+1.44%)
Jun 28, 2019 139.41 140.21 138.61 139.64 20,078,800 +0.34(+0.24%)
Jun 27, 2019 141.00 141.74 138.92 139.30 6,465,361 -1.10(-0.78%)
Jun 26, 2019 140.36 140.74 139.51 140.40 8,841,825 +0.46(+0.33%)
Jun 25, 2019 139.02 140.41 138.67 139.94 14,673,177 +0.72(+0.52%)
Jun 24, 2019 140.12 140.47 137.80 139.22 10,496,419 -1.01(-0.72%)
Jun 21, 2019 141.95 142.00 140.00 140.23 14,150,000 -1.79(-1.26%)
Jun 20, 2019 141.98 142.23 139.91 142.02 8,484,119 +1.10(+0.78%)
Jun 19, 2019 139.51 141.07 138.58 140.92 6,876,814 +1.68(+1.21%)
Jun 18, 2019 141.99 143.51 138.97 139.24 11,227,857 -1.73(-1.23%)
Jun 17, 2019 140.81 141.48 139.11 140.97 8,540,677 -0.68(-0.48%)
Jun 14, 2019 142.05 142.95 140.53 141.65 11,125,200 -0.09(-0.06%)
Jun 13, 2019 137.95 141.85 137.61 141.74 17,932,767 +6.02(+4.44%)
Jun 12, 2019 135.09 136.28 134.82 135.72 5,536,515 +0.64(+0.47%)
Jun 11, 2019 137.59 137.74 134.94 135.08 6,351,356 -1.99(-1.45%)
Jun 10, 2019 138.88 138.88 136.07 137.07 8,479,063 -0.97(-0.70%)
Jun 07, 2019 137.60 138.76 137.33 138.04 7,026,200 +0.83(+0.60%)
Jun 06, 2019 136.51 137.44 135.73 137.21 6,026,493 +1.27(+0.93%)
Jun 05, 2019 135.41 136.00 134.94 135.94 6,842,459 +1.12(+0.83%)
Jun 04, 2019 133.45 134.88 132.92 134.82 8,247,423 +2.35(+1.77%)
Jun 03, 2019 132.02 132.95 131.49 132.47 7,900,447 +0.43(+0.33%)
May 31, 2019 130.96 132.93 130.78 132.04 7,420,800 -0.16(-0.12%)
May 30, 2019 131.88 132.68 131.34 132.20 5,272,568 +0.63(+0.48%)
May 29, 2019 131.96 132.15 130.78 131.57 7,699,387 -1.05(-0.79%)
May 28, 2019 133.21 134.04 132.59 132.62 8,937,348 -0.17(-0.13%)
May 24, 2019 133.10 133.29 132.22 132.79 4,542,800 +0.06(+0.05%)
May 23, 2019 132.71 133.55 131.95 132.73 6,742,956 -1.12(-0.84%)
May 22, 2019 133.82 134.17 133.39 133.85 5,091,389 -0.24(-0.18%)
May 21, 2019 134.57 134.57 133.11 134.09 7,048,680 +0.18(+0.13%)
May 20, 2019 134.25 134.40 133.25 133.91 8,004,464 -1.13(-0.84%)
May 17, 2019 134.26 135.98 134.03 135.04 8,964,100 -0.46(-0.34%)
May 16, 2019 135.29 136.40 134.81 135.50 9,686,987 +0.82(+0.61%)
May 15, 2019 132.55 135.21 132.04 134.68 9,733,690 +1.48(+1.11%)
May 14, 2019 133.52 134.66 132.05 133.20 11,966,747 +1.86(+1.42%)
May 13, 2019 131.50 132.66 130.55 131.34 11,388,839 -2.70(-2.01%)
May 10, 2019 133.01 134.32 131.23 134.04 9,858,400 +0.74(+0.56%)
May 09, 2019 135.03 136.48 132.84 133.30 15,294,030 -1.69(-1.25%)
May 08, 2019 133.50 135.70 133.31 134.99 15,395,248 +1.55(+1.16%)
May 07, 2019 135.35 135.97 132.76 133.44 10,953,051 -1.56(-1.16%)
May 06, 2019 132.54 135.33 132.30 135.00 9,951,977 +0.67(+0.50%)
May 03, 2019 135.22 135.31 133.78 134.33 8,874,400 +0.19(+0.14%)
May 02, 2019 135.38 135.69 132.38 134.14 16,575,446 -2.24(-1.64%)
May 01, 2019 137.49 138.17 136.24 136.38 8,901,761 -0.59(-0.43%)
Apr 30, 2019 139.12 139.39 136.03 136.97 15,250,960 -2.33(-1.67%)
Apr 29, 2019 142.19 142.37 137.61 139.30 25,741,045 -0.62(-0.44%)
Apr 26, 2019 138.70 140.04 137.51 139.92 14,167,500 +2.68(+1.95%)
Apr 25, 2019 135.36 138.88 134.84 137.24 16,380,598 +2.14(+1.58%)
Apr 24, 2019 133.11 135.75 132.72 135.10 11,448,528 +1.74(+1.30%)
Apr 23, 2019 133.39 134.24 132.65 133.36 12,157,437 +1.68(+1.28%)
Apr 22, 2019 131.90 132.20 131.03 131.68 10,196,464 -0.77(-0.58%)
Apr 18, 2019 131.77 132.87 131.11 132.45 11,890,500 +0.70(+0.53%)
Apr 17, 2019 129.81 132.36 129.28 131.75 14,205,331 +1.85(+1.42%)
Apr 16, 2019 131.75 132.13 129.56 129.90 14,555,542 -2.14(-1.62%)
Apr 15, 2019 131.05 132.70 129.79 132.04 32,764,276 +1.98(+1.52%)
Apr 12, 2019 127.91 130.90 126.36 130.06 65,253,400 +13.46(+11.54%)
Apr 11, 2019 117.73 117.86 116.32 116.60 12,772,703 -0.56(-0.48%)
Apr 10, 2019 117.58 118.03 116.28 117.16 14,087,394 +0.30(+0.26%)
Apr 09, 2019 115.61 117.16 115.28 116.86 17,338,637 +1.90(+1.65%)
Apr 08, 2019 115.00 115.83 114.64 114.96 11,053,958 -0.04(-0.03%)
Apr 05, 2019 114.97 115.13 114.31 115.00 10,907,800 +0.25(+0.22%)
Apr 04, 2019 113.24 114.86 113.03 114.75 14,377,978 +2.23(+1.98%)
Apr 03, 2019 112.70 113.11 112.21 112.52 10,534,822 +0.56(+0.50%)
Apr 02, 2019 113.15 113.31 111.92 111.96 9,231,580 -0.55(-0.49%)
Apr 01, 2019 111.59 112.86 111.38 112.51 10,784,958 +1.48(+1.33%)
Mar 29, 2019 111.56 111.60 110.39 111.03 16,358,700 +0.32(+0.29%)
Mar 28, 2019 110.60 111.27 110.24 110.71 11,748,813 +0.43(+0.39%)
Mar 27, 2019 110.45 111.09 109.73 110.28 10,671,430 +0.14(+0.13%)
Mar 26, 2019 108.40 110.34 108.27 110.14 16,692,278 +2.35(+2.18%)
Mar 25, 2019 108.49 109.07 107.32 107.79 18,186,558 -0.44(-0.41%)
Mar 22, 2019 108.33 109.00 107.51 108.23 24,133,800 -0.43(-0.40%)
Mar 21, 2019 110.10 110.15 108.37 108.66 27,438,194 -1.33(-1.21%)
Mar 20, 2019 110.31 110.88 108.05 109.99 35,587,446 -0.01(-0.01%)
Mar 19, 2019 112.95 113.71 109.80 110.00 45,378,387 -3.12(-2.76%)
Mar 18, 2019 113.03 114.00 112.46 113.12 21,768,637 -1.84(-1.60%)
Mar 15, 2019 114.50 115.48 113.68 114.96 14,932,600 +0.48(+0.42%)
Mar 14, 2019 114.12 114.77 113.93 114.48 17,409,650 +0.39(+0.34%)
Mar 13, 2019 114.84 114.85 113.72 114.09 17,994,299 -0.64(-0.56%)
Mar 12, 2019 114.72 115.30 114.04 114.73 9,920,310 -0.02(-0.02%)
Mar 11, 2019 114.04 115.00 114.03 114.75 6,952,460 +0.94(+0.83%)
Mar 08, 2019 113.46 113.84 112.90 113.81 6,549,100 -0.20(-0.18%)
Mar 07, 2019 114.85 114.90 113.47 114.01 6,323,459 -0.84(-0.73%)
Mar 06, 2019 114.00 115.05 114.00 114.85 7,350,089 +0.85(+0.75%)
Mar 05, 2019 114.23 114.54 113.76 114.00 5,135,676 -0.33(-0.29%)
Mar 04, 2019 114.42 114.42 113.09 114.33 6,013,828 +0.32(+0.28%)
Mar 01, 2019 113.45 114.44 113.45 114.01 6,996,900 +1.17(+1.04%)
Feb 28, 2019 112.90 113.43 112.75 112.84 6,711,687 +0.06(+0.05%)
Feb 27, 2019 113.10 113.51 112.46 112.78 7,249,035 -0.72(-0.63%)
Feb 26, 2019 113.65 114.01 112.85 113.50 8,858,549 -0.09(-0.08%)
Feb 25, 2019 115.62 115.80 113.46 113.59 8,823,202 -1.66(-1.44%)
Feb 22, 2019 114.63 115.77 113.95 115.25 8,735,000 +0.96(+0.84%)
Feb 21, 2019 113.40 114.54 112.87 114.29 9,468,044 +0.61(+0.54%)
Feb 20, 2019 113.60 114.08 113.29 113.68 7,080,676 +0.17(+0.15%)
Feb 19, 2019 112.91 113.77 112.83 113.51 8,167,551 +0.92(+0.82%)
Feb 15, 2019 111.40 112.63 111.03 112.59 8,197,200 +1.93(+1.74%)
Feb 14, 2019 109.85 111.50 109.54 110.66 6,324,329 +0.46(+0.42%)
Feb 13, 2019 109.24 110.48 109.23 110.20 6,919,089 +1.00(+0.92%)
Feb 12, 2019 110.21 110.83 109.15 109.20 7,607,187 -0.24(-0.22%)
Feb 11, 2019 111.77 111.81 109.25 109.44 10,887,452 -2.07(-1.86%)
Feb 08, 2019 110.46 111.54 110.06 111.51 6,395,400 +0.56(+0.50%)
Feb 07, 2019 111.05 111.11 109.81 110.95 8,639,259 -0.46(-0.41%)
Feb 06, 2019 113.85 113.92 111.07 111.41 14,221,186 -1.25(-1.11%)
Feb 05, 2019 112.02 112.74 111.45 112.66 13,399,675 +0.86(+0.77%)
Feb 04, 2019 111.41 111.98 110.68 111.80 7,011,314 +0.50(+0.45%)
Feb 01, 2019 111.97 112.05 110.93 111.30 6,557,600 -0.22(-0.20%)
Jan 31, 2019 110.10 111.54 110.01 111.52 8,248,905 +1.39(+1.26%)
Jan 30, 2019 110.30 110.58 108.96 110.13 7,852,796 -0.77(-0.69%)
Jan 29, 2019 110.65 110.93 110.00 110.90 5,251,118 +0.09(+0.08%)
Jan 28, 2019 110.76 110.99 109.95 110.81 6,178,728 -0.28(-0.25%)
Jan 25, 2019 111.47 111.50 110.66 111.09 5,710,800 +0.54(+0.49%)
Jan 24, 2019 111.00 111.11 109.93 110.55 6,713,858 -0.57(-0.51%)
Jan 23, 2019 111.19 111.84 110.00 111.12 6,845,037 +0.52(+0.47%)
Jan 22, 2019 110.62 111.33 109.75 110.60 6,986,566 -0.44(-0.40%)
Jan 18, 2019 111.86 111.93 110.83 111.04 8,554,600 +0.03(+0.03%)
Jan 17, 2019 110.72 111.25 110.16 111.01 5,120,016 +0.10(+0.09%)
Jan 16, 2019 111.45 112.01 110.81 110.91 5,892,872 -0.85(-0.76%)
Jan 15, 2019 112.30 113.18 110.61 111.76 9,776,494 -0.66(-0.59%)
Jan 14, 2019 111.65 112.69 111.43 112.42 6,980,605 -0.23(-0.20%)
Jan 11, 2019 112.18 112.92 111.73 112.65 4,819,100 -0.15(-0.13%)
Jan 10, 2019 111.99 112.91 111.50 112.80 6,098,087 +0.13(+0.12%)
Jan 09, 2019 111.80 112.80 111.56 112.67 5,920,842 +1.25(+1.12%)
Jan 08, 2019 111.80 112.56 111.17 111.42 8,689,118 +0.86(+0.78%)
Jan 07, 2019 109.91 111.40 109.30 110.56 6,691,920 +0.95(+0.87%)
Jan 04, 2019 107.94 110.75 107.25 109.61 10,122,700 +3.28(+3.08%)
Jan 03, 2019 108.48 108.65 105.94 106.33 10,589,861 -2.64(-2.42%)
Jan 02, 2019 108.10 109.14 107.73 108.97 9,718,665 -0.68(-0.62%)
Dec 31, 2018 109.11 109.67 107.55 109.65 7,241,700 +2.35(+2.19%)
Dec 28, 2018 107.28 108.52 106.19 107.30 7,620,400 +0.78(+0.73%)
Dec 27, 2018 104.41 106.55 102.79 106.52 8,198,135 +0.69(+0.65%)
Dec 26, 2018 100.49 105.85 100.38 105.83 9,422,059 +5.48(+5.46%)
Dec 24, 2018 103.23 103.90 100.35 100.35 7,132,900 -3.87(-3.71%)
Dec 21, 2018 106.47 108.75 103.86 104.22 15,530,600 -2.78(-2.60%)
Dec 20, 2018 108.75 109.21 106.13 107.00 9,386,686 -2.22(-2.03%)
Dec 19, 2018 110.00 112.13 108.95 109.22 9,416,405 -0.23(-0.21%)
Dec 18, 2018 110.87 111.08 108.90 109.45 6,681,349 -1.17(-1.06%)
Dec 17, 2018 112.29 112.89 110.03 110.62 7,730,598 -1.58(-1.41%)
Dec 14, 2018 112.37 113.92 112.05 112.20 7,602,300 -1.19(-1.05%)
Dec 13, 2018 112.87 113.60 112.34 113.39 6,588,014 +1.18(+1.05%)
Dec 12, 2018 113.00 113.98 112.15 112.21 7,723,179 +0.24(+0.21%)
Dec 11, 2018 112.97 113.72 111.43 111.97 6,861,166 +0.11(+0.10%)
Dec 10, 2018 111.99 112.29 109.53 111.86 7,337,041 -0.12(-0.11%)
Dec 07, 2018 113.86 113.99 111.61 111.98 8,305,400 -2.35(-2.06%)
Dec 06, 2018 112.06 114.34 111.16 114.33 10,544,977 +1.46(+1.29%)
Dec 04, 2018 115.62 116.29 112.66 112.87 10,806,700 -2.87(-2.48%)
Dec 03, 2018 116.65 116.92 114.91 115.74 9,270,046 +0.25(+0.22%)
Nov 30, 2018 116.84 117.07 115.06 115.49 16,857,700 -1.12(-0.96%)
Nov 29, 2018 115.75 117.14 115.21 116.61 10,259,185 +0.51(+0.44%)
Nov 28, 2018 114.32 116.30 114.05 116.10 9,039,325 +2.20(+1.93%)
Nov 27, 2018 113.61 114.10 112.41 113.90 7,357,465 +1.35(+1.20%)
Nov 26, 2018 113.18 113.18 111.92 112.55 6,996,037 +0.47(+0.42%)
Nov 23, 2018 112.24 112.79 111.74 112.08 3,242,300 -0.95(-0.84%)
Nov 21, 2018 113.03 113.03 113.03 0 +1.16(+1.04%)
Nov 20, 2018 113.52 114.59 111.52 111.87 11,193,629 -3.55(-3.08%)
Nov 19, 2018 116.00 117.83 114.79 115.42 9,712,605 -0.77(-0.66%)
Nov 16, 2018 116.53 117.34 115.99 116.19 7,142,100 -0.92(-0.79%)
Nov 15, 2018 116.49 117.43 115.70 117.11 7,087,440 -0.01(-0.01%)
Nov 14, 2018 117.44 118.22 116.44 117.12 7,102,181 +0.27(+0.23%)
Nov 13, 2018 117.11 117.78 116.18 116.85 4,649,938 +0.15(+0.13%)
Nov 12, 2018 118.00 118.46 116.60 116.70 9,170,609 -1.30(-1.10%)
Nov 09, 2018 118.20 120.20 117.18 118.00 16,878,200 +2.00(+1.72%)
Nov 08, 2018 117.45 117.83 115.21 116.00 11,043,188 -1.05(-0.90%)
Nov 07, 2018 116.57 117.29 115.16 117.05 8,243,584 +0.34(+0.29%)
Nov 06, 2018 115.74 116.84 115.45 116.71 5,035,839 +1.26(+1.09%)
Nov 05, 2018 115.74 116.22 115.12 115.45 7,920,795 +0.27(+0.23%)
Nov 02, 2018 116.83 116.95 114.37 115.18 6,377,800 -0.92(-0.79%)
Nov 01, 2018 115.20 116.28 114.90 116.10 6,779,249 +1.27(+1.11%)
Oct 31, 2018 116.23 116.52 114.68 114.83 9,196,606 +0.07(+0.06%)
Oct 30, 2018 113.39 114.89 112.41 114.76 7,365,542 +1.72(+1.52%)
Oct 29, 2018 114.45 114.94 111.96 113.04 9,233,217 -0.15(-0.13%)
Oct 26, 2018 112.84 114.14 112.10 113.19 7,984,700 -0.97(-0.85%)
Oct 25, 2018 112.62 114.69 112.12 114.16 7,406,292 +2.55(+2.28%)
Oct 24, 2018 117.06 117.06 111.25 111.61 11,629,288 -6.24(-5.29%)
Oct 23, 2018 116.94 118.49 115.41 117.85 8,606,703 -0.42(-0.36%)
Oct 22, 2018 119.05 119.69 117.72 118.27 8,405,470 -0.63(-0.53%)
Oct 19, 2018 117.42 119.17 117.22 118.90 10,430,900 +2.72(+2.34%)
Oct 18, 2018 116.75 117.13 115.58 116.18 6,056,282 -0.95(-0.81%)
Oct 17, 2018 116.10 117.22 115.43 117.13 7,119,646 +0.94(+0.81%)
Oct 16, 2018 114.34 116.37 113.84 116.19 7,618,871 +2.75(+2.42%)
Oct 15, 2018 111.93 114.62 111.89 113.44 6,628,815 +0.83(+0.74%)
Oct 12, 2018 111.97 113.27 111.23 112.61 5,963,900 +1.46(+1.31%)
Oct 11, 2018 112.50 113.25 110.32 111.15 10,045,532 -1.71(-1.52%)
Oct 10, 2018 116.84 117.23 112.73 112.86 9,000,912 -4.03(-3.45%)
Oct 09, 2018 116.61 117.77 116.04 116.89 6,760,988 +0.87(+0.75%)
Oct 08, 2018 114.83 116.15 114.12 116.02 5,649,367 +1.24(+1.08%)
Oct 05, 2018 116.00 116.58 114.73 114.78 5,836,000 -1.35(-1.16%)
Oct 04, 2018 117.00 117.17 115.12 116.13 6,442,055 -0.78(-0.67%)
Oct 03, 2018 117.95 118.10 116.74 116.91 6,111,498 -0.75(-0.64%)
Oct 02, 2018 115.55 117.70 115.30 117.66 6,441,487 +1.42(+1.22%)
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.