Walt Disney (NY: DIS )

148.01 USD +0.88 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 100.78 102.43 100.50 102.20 9,188,464 +2.78(+2.80%)
Sep 29, 2015 98.51 100.06 97.77 99.42 9,465,406 +0.93(+0.94%)
Sep 28, 2015 99.90 100.39 98.29 98.49 8,237,109 -1.81(-1.80%)
Sep 25, 2015 101.51 101.80 99.58 100.30 7,179,845 -0.32(-0.32%)
Sep 24, 2015 101.00 101.33 99.24 100.62 10,704,810 -0.95(-0.94%)
Sep 23, 2015 102.44 102.63 101.38 101.57 5,816,282 -0.92(-0.90%)
Sep 22, 2015 102.18 102.74 101.48 102.49 8,328,849 -0.92(-0.89%)
Sep 21, 2015 103.68 103.83 102.46 103.41 7,150,639 +0.57(+0.55%)
Sep 18, 2015 103.20 104.21 102.39 102.84 13,559,400 -1.36(-1.31%)
Sep 17, 2015 104.20 105.95 103.75 104.20 7,791,932 +0.24(+0.23%)
Sep 16, 2015 103.32 104.07 102.75 103.96 6,509,528 +0.53(+0.51%)
Sep 15, 2015 103.25 103.80 101.83 103.43 9,171,161 -0.39(-0.38%)
Sep 14, 2015 104.65 104.90 102.99 103.82 6,959,765 -0.66(-0.63%)
Sep 11, 2015 102.35 104.50 102.20 104.48 9,529,778 +1.88(+1.83%)
Sep 10, 2015 101.85 103.22 101.33 102.60 9,026,023 +0.69(+0.68%)
Sep 09, 2015 104.75 104.95 101.68 101.91 9,575,509 -2.10(-2.02%)
Sep 08, 2015 102.95 104.15 102.51 104.01 8,570,766 +3.04(+3.01%)
Sep 04, 2015 100.96 100.97 100.97 100.97 9,213,800 -1.02(-1.00%)
Sep 03, 2015 102.20 103.03 101.46 101.99 8,951,818 +0.10(+0.10%)
Sep 02, 2015 100.92 101.94 99.55 101.89 12,145,505 +2.38(+2.39%)
Sep 01, 2015 99.31 101.34 99.16 99.51 14,210,436 -2.37(-2.33%)
Aug 31, 2015 102.30 102.46 100.91 101.88 8,514,859 -0.60(-0.59%)
Aug 28, 2015 102.19 103.34 101.81 102.48 11,005,241 +0.31(+0.30%)
Aug 27, 2015 101.35 102.62 99.78 102.17 17,530,495 +2.94(+2.96%)
Aug 26, 2015 98.69 99.49 96.26 99.23 13,748,924 +3.34(+3.48%)
Aug 25, 2015 99.73 100.09 95.72 95.89 19,074,087 +0.53(+0.56%)
Aug 24, 2015 93.38 100.00 90.20 95.36 30,147,399 -3.48(-3.52%)
Aug 21, 2015 97.50 100.63 96.61 98.84 30,875,673 -1.18(-1.18%)
Aug 20, 2015 104.34 104.39 99.76 100.02 34,636,625 -6.43(-6.04%)
Aug 19, 2015 106.58 107.75 105.77 106.45 9,484,346 -0.49(-0.46%)
Aug 18, 2015 108.04 108.25 106.80 106.94 12,020,490 -2.11(-1.93%)
Aug 17, 2015 107.30 109.28 106.84 109.05 7,950,822 +1.89(+1.76%)
Aug 14, 2015 107.61 107.67 106.52 107.16 7,104,463 -0.36(-0.33%)
Aug 13, 2015 107.21 108.51 106.75 107.52 9,752,791 +0.53(+0.50%)
Aug 12, 2015 107.00 107.44 105.51 106.99 17,019,392 -1.01(-0.94%)
Aug 11, 2015 110.34 110.49 107.95 108.00 13,573,273 -3.00(-2.70%)
Aug 10, 2015 110.00 111.00 109.74 111.00 11,616,439 +1.65(+1.51%)
Aug 07, 2015 108.75 109.56 107.66 109.35 15,791,550 +0.80(+0.74%)
Aug 06, 2015 110.40 110.40 104.24 108.55 57,168,508 -1.98(-1.79%)
Aug 05, 2015 110.83 113.95 109.50 110.53 60,995,311 -11.16(-9.17%)
Aug 04, 2015 121.50 122.08 120.61 121.69 12,521,103 +0.57(+0.47%)
Aug 03, 2015 120.88 121.73 120.18 121.12 8,418,156 +1.12(+0.93%)
Jul 31, 2015 120.12 120.72 119.60 120.00 5,767,280 -0.03(-0.02%)
Jul 30, 2015 119.71 120.35 119.01 120.03 4,429,297 +0.19(+0.16%)
Jul 29, 2015 118.85 119.86 118.41 119.84 6,081,752 +1.38(+1.16%)
Jul 28, 2015 118.68 118.90 117.87 118.46 6,447,129 +0.21(+0.18%)
Jul 27, 2015 118.63 118.80 117.78 118.25 5,178,994 -0.66(-0.56%)
Jul 24, 2015 119.35 119.80 118.58 118.91 4,320,854 +0.11(+0.09%)
Jul 23, 2015 119.30 119.67 118.57 118.80 3,346,469 -0.53(-0.44%)
Jul 22, 2015 119.28 119.70 118.95 119.33 4,713,843 +0.02(+0.02%)
Jul 21, 2015 119.76 119.80 118.83 119.31 4,785,129 -0.27(-0.23%)
Jul 20, 2015 119.29 119.90 118.89 119.58 6,950,412 +0.72(+0.61%)
Jul 17, 2015 118.69 118.90 118.03 118.86 5,109,909 -0.21(-0.18%)
Jul 16, 2015 119.00 119.13 118.54 119.07 6,302,737 +0.77(+0.65%)
Jul 15, 2015 118.04 118.90 117.85 118.30 4,844,663 +0.45(+0.38%)
Jul 14, 2015 118.03 118.14 117.70 117.85 5,060,959 -0.20(-0.17%)
Jul 13, 2015 117.75 118.31 117.25 118.05 7,594,923 +1.61(+1.38%)
Jul 10, 2015 117.05 117.43 115.67 116.44 7,020,711 +0.84(+0.73%)
Jul 09, 2015 116.83 117.20 115.51 115.60 7,016,019 +0.41(+0.36%)
Jul 08, 2015 116.50 116.68 115.11 115.19 8,444,144 -1.91(-1.63%)
Jul 07, 2015 116.42 117.19 114.86 117.10 8,357,454 +1.40(+1.21%)
Jul 06, 2015 114.47 115.86 114.27 115.70 5,878,692 +0.73(+0.63%)
Jul 02, 2015 115.38 114.97 114.97 114.97 5,549,500 -0.16(-0.14%)
Jul 01, 2015 114.95 115.25 114.34 115.13 5,435,382 +0.99(+0.87%)
Jun 30, 2015 113.93 114.86 113.55 114.14 6,946,734 +1.09(+0.96%)
Jun 29, 2015 114.16 115.19 113.00 113.05 7,615,739 -1.94(-1.69%)
Jun 26, 2015 114.97 115.18 114.41 114.99 9,509,570 +0.54(+0.47%)
Jun 25, 2015 114.62 115.28 114.39 114.45 6,210,538 +0.68(+0.60%)
Jun 24, 2015 114.30 114.56 113.71 113.77 5,635,419 -0.64(-0.56%)
Jun 23, 2015 113.93 114.52 113.72 114.41 6,002,570 +0.88(+0.78%)
Jun 22, 2015 113.40 114.47 113.38 113.53 5,903,126 +0.91(+0.81%)
Jun 19, 2015 112.83 113.48 112.40 112.62 9,587,721 -0.60(-0.53%)
Jun 18, 2015 111.83 113.55 111.60 113.22 6,929,696 +1.73(+1.55%)
Jun 17, 2015 111.20 111.94 110.88 111.49 4,732,287 +0.43(+0.39%)
Jun 16, 2015 110.35 111.29 109.90 111.06 3,846,636 +0.88(+0.80%)
Jun 15, 2015 109.27 110.41 108.93 110.18 5,742,208 +0.23(+0.21%)
Jun 12, 2015 110.33 110.53 109.54 109.95 4,009,859 -0.67(-0.61%)
Jun 11, 2015 110.01 110.96 110.01 110.62 5,036,252 +0.62(+0.56%)
Jun 10, 2015 108.90 110.25 108.73 110.00 5,128,562 +1.48(+1.36%)
Jun 09, 2015 109.35 109.41 107.65 108.52 7,711,608 -0.77(-0.70%)
Jun 08, 2015 110.03 110.24 109.21 109.29 6,068,133 -1.01(-0.92%)
Jun 05, 2015 110.30 110.77 109.80 110.30 4,323,537 +0.00(+0.00%)
Jun 04, 2015 110.95 111.25 109.99 110.30 5,748,009 -0.87(-0.78%)
Jun 03, 2015 110.75 111.82 110.50 111.17 4,509,743 +0.42(+0.38%)
Jun 02, 2015 110.92 111.25 110.02 110.75 4,425,487 -0.21(-0.19%)
Jun 01, 2015 111.48 111.77 110.55 110.96 6,778,820 +0.59(+0.53%)
May 29, 2015 110.33 110.52 109.41 110.37 5,264,878 -0.16(-0.14%)
May 28, 2015 110.11 110.54 109.60 110.53 3,391,865 +0.16(+0.14%)
May 27, 2015 109.51 110.61 109.30 110.37 3,983,546 +0.93(+0.85%)
May 26, 2015 110.17 110.85 108.76 109.44 5,970,371 -0.82(-0.74%)
May 22, 2015 110.30 110.26 110.26 110.26 4,267,700 -0.13(-0.12%)
May 21, 2015 110.04 110.64 109.90 110.39 4,880,073 +0.19(+0.17%)
May 20, 2015 110.78 110.78 110.02 110.20 4,393,474 -0.36(-0.33%)
May 19, 2015 110.69 110.99 110.47 110.56 4,549,115 +0.23(+0.21%)
May 18, 2015 110.47 110.74 110.01 110.33 4,868,918 +0.03(+0.03%)
May 15, 2015 110.10 110.69 109.68 110.30 5,852,173 +0.37(+0.34%)
May 14, 2015 109.69 110.00 109.01 109.93 4,661,902 +0.74(+0.68%)
May 13, 2015 109.70 109.87 108.78 109.19 4,141,067 -0.05(-0.05%)
May 12, 2015 108.60 109.66 107.67 109.24 6,344,998 +0.64(+0.59%)
May 11, 2015 110.14 110.14 108.49 108.60 6,727,207 -1.51(-1.37%)
May 08, 2015 110.26 110.70 109.57 110.11 6,260,611 +0.85(+0.78%)
May 07, 2015 109.60 109.78 108.71 109.26 8,290,683 -0.46(-0.42%)
May 06, 2015 111.56 111.96 109.22 109.72 8,971,626 -1.09(-0.98%)
May 05, 2015 113.27 113.30 110.56 110.81 14,616,357 -0.22(-0.20%)
May 04, 2015 111.48 111.53 110.50 111.03 7,536,703 +0.51(+0.46%)
May 01, 2015 109.95 110.67 109.27 110.52 6,205,116 +1.80(+1.66%)
Apr 30, 2015 109.68 110.19 107.68 108.72 7,769,888 -1.09(-0.99%)
Apr 29, 2015 109.66 110.38 109.26 109.81 6,024,721 -0.11(-0.10%)
Apr 28, 2015 110.75 111.15 108.89 109.92 7,324,328 -0.24(-0.22%)
Apr 27, 2015 111.50 111.66 110.07 110.16 8,478,857 +0.63(+0.58%)
Apr 24, 2015 109.53 110.48 109.19 109.53 6,355,616 +0.53(+0.49%)
Apr 23, 2015 107.96 109.90 107.77 109.00 5,983,224 +1.06(+0.98%)
Apr 22, 2015 108.02 108.25 106.97 107.94 4,059,840 +0.26(+0.24%)
Apr 21, 2015 108.93 108.99 107.58 107.68 4,579,638 -0.54(-0.50%)
Apr 20, 2015 107.83 108.50 107.32 108.22 8,092,824 +1.53(+1.43%)
Apr 17, 2015 107.80 107.80 106.04 106.69 9,663,490 -1.41(-1.30%)
Apr 16, 2015 107.15 108.30 106.90 108.10 6,373,457 +1.12(+1.05%)
Apr 15, 2015 106.92 107.43 106.86 106.98 4,307,798 +0.32(+0.30%)
Apr 14, 2015 106.41 107.30 106.11 106.66 5,389,233 +0.15(+0.14%)
Apr 13, 2015 107.07 107.90 106.47 106.51 4,201,447 -0.44(-0.41%)
Apr 10, 2015 106.73 107.10 106.41 106.95 3,251,487 +0.18(+0.17%)
Apr 09, 2015 106.51 107.00 105.88 106.77 3,924,416 +0.41(+0.39%)
Apr 08, 2015 105.23 106.69 105.16 106.36 4,277,333 +0.93(+0.88%)
Apr 07, 2015 105.80 106.41 105.40 105.43 4,694,555 -0.20(-0.19%)
Apr 06, 2015 105.31 106.57 105.04 105.63 4,154,208 -0.37(-0.35%)
Apr 02, 2015 105.49 106.00 106.00 106.00 3,651,600 +0.56(+0.53%)
Apr 01, 2015 105.43 106.00 104.25 105.44 6,117,045 +0.55(+0.52%)
Mar 31, 2015 105.60 106.32 104.89 104.89 5,701,509 -1.23(-1.16%)
Mar 30, 2015 106.06 106.94 106.05 106.12 3,831,723 +0.64(+0.61%)
Mar 27, 2015 105.20 106.45 104.88 105.48 5,330,425 +0.24(+0.23%)
Mar 26, 2015 104.47 105.82 104.11 105.24 5,915,304 +0.24(+0.23%)
Mar 25, 2015 107.45 107.46 105.00 105.00 6,963,830 -2.11(-1.97%)
Mar 24, 2015 107.72 108.05 107.08 107.11 4,493,528 -1.11(-1.03%)
Mar 23, 2015 108.60 108.85 108.04 108.22 5,666,734 -0.21(-0.19%)
Mar 20, 2015 107.83 108.94 107.50 108.43 8,710,075 +1.06(+0.99%)
Mar 19, 2015 107.84 108.47 107.14 107.37 4,884,619 -0.60(-0.56%)
Mar 18, 2015 106.90 108.42 105.74 107.97 5,520,550 +1.01(+0.94%)
Mar 17, 2015 107.00 107.21 106.15 106.96 4,490,092 -0.41(-0.38%)
Mar 16, 2015 106.84 107.73 106.05 107.37 6,406,984 +0.93(+0.87%)
Mar 13, 2015 107.28 107.28 105.52 106.44 8,024,216 -0.73(-0.68%)
Mar 12, 2015 103.85 107.33 103.81 107.17 10,721,642 +4.28(+4.16%)
Mar 11, 2015 103.51 104.00 102.86 102.89 4,828,735 -0.20(-0.19%)
Mar 10, 2015 104.27 104.35 103.09 103.09 6,472,541 -2.17(-2.06%)
Mar 09, 2015 103.94 105.42 103.82 105.26 4,868,761 +1.44(+1.39%)
Mar 06, 2015 104.67 105.00 103.49 103.82 5,704,232 -1.21(-1.15%)
Mar 05, 2015 105.54 105.81 104.87 105.03 3,954,116 -0.54(-0.51%)
Mar 04, 2015 105.86 106.35 104.83 105.57 4,972,784 -0.78(-0.73%)
Mar 03, 2015 105.78 106.64 105.21 106.35 4,671,924 +0.46(+0.43%)
Mar 02, 2015 104.35 105.98 104.35 105.89 5,634,885 +1.81(+1.74%)
Feb 27, 2015 104.67 105.14 103.96 104.08 4,161,605 -0.48(-0.46%)
Feb 26, 2015 105.50 105.71 104.14 104.56 5,044,979 -1.01(-0.96%)
Feb 25, 2015 104.68 105.98 104.67 105.57 6,547,143 +0.90(+0.86%)
Feb 24, 2015 104.54 105.05 104.35 104.67 4,099,630 -0.32(-0.30%)
Feb 23, 2015 104.76 105.23 104.44 104.99 5,585,484 +0.44(+0.42%)
Feb 20, 2015 103.86 104.69 102.73 104.55 5,196,956 +0.66(+0.64%)
Feb 19, 2015 104.00 104.08 103.55 103.89 5,094,087 +0.03(+0.03%)
Feb 18, 2015 103.40 104.33 103.40 103.86 3,760,047 -0.26(-0.25%)
Feb 17, 2015 104.23 104.45 103.57 104.12 4,759,134 -0.05(-0.05%)
Feb 13, 2015 103.73 104.17 104.17 104.17 5,175,600 +0.59(+0.57%)
Feb 12, 2015 102.16 103.85 101.70 103.58 6,812,330 +1.71(+1.68%)
Feb 11, 2015 102.01 102.02 101.07 101.87 5,868,052 -0.05(-0.05%)
Feb 10, 2015 101.96 102.19 101.18 101.92 5,722,393 +0.19(+0.19%)
Feb 09, 2015 101.80 102.50 101.45 101.73 5,461,981 -0.29(-0.28%)
Feb 06, 2015 102.67 102.99 101.65 102.02 8,535,248 -0.62(-0.60%)
Feb 05, 2015 100.76 102.84 100.51 102.64 14,083,858 +1.36(+1.34%)
Feb 04, 2015 99.39 101.94 98.82 101.28 32,628,683 +7.18(+7.63%)
Feb 03, 2015 92.43 94.11 92.19 94.10 12,196,385 +2.17(+2.36%)
Feb 02, 2015 91.30 92.05 90.06 91.93 9,386,348 +0.97(+1.07%)
Jan 30, 2015 92.50 92.94 90.83 90.96 10,212,270 -2.26(-2.42%)
Jan 29, 2015 93.11 93.50 91.52 93.22 7,680,429 +0.55(+0.59%)
Jan 28, 2015 94.14 94.47 92.61 92.67 6,198,071 -1.30(-1.38%)
Jan 27, 2015 93.94 94.74 93.36 93.97 5,389,754 -1.00(-1.05%)
Jan 26, 2015 94.45 95.00 93.93 94.97 5,444,526 +0.25(+0.26%)
Jan 23, 2015 94.92 95.53 94.43 94.72 4,664,712 -0.43(-0.45%)
Jan 22, 2015 94.58 95.39 94.01 95.15 7,013,467 +0.98(+1.04%)
Jan 21, 2015 94.37 94.74 93.82 94.17 7,388,168 -0.57(-0.60%)
Jan 20, 2015 95.22 95.39 93.75 94.74 7,941,167 -0.44(-0.46%)
Jan 16, 2015 94.00 95.23 93.98 95.18 6,117,011 +0.83(+0.88%)
Jan 15, 2015 94.23 94.96 94.04 94.35 5,661,480 +0.12(+0.13%)
Jan 14, 2015 94.00 94.80 93.29 94.23 6,493,123 -0.96(-1.01%)
Jan 13, 2015 95.28 96.43 94.70 95.19 9,362,253 +0.73(+0.77%)
Jan 12, 2015 94.69 94.76 93.77 94.46 6,585,923 +0.21(+0.22%)
Jan 09, 2015 94.05 95.27 93.99 94.25 8,621,330 +0.46(+0.49%)
Jan 08, 2015 93.87 94.30 93.56 93.79 7,571,627 +0.96(+1.03%)
Jan 07, 2015 92.72 93.15 92.10 92.83 6,589,438 +0.94(+1.02%)
Jan 06, 2015 92.57 93.19 91.16 91.89 6,802,241 -0.49(-0.53%)
Jan 05, 2015 93.28 93.35 91.78 92.38 7,771,659 -1.37(-1.46%)
Jan 02, 2015 94.91 95.28 92.85 93.75 5,865,420 -0.44(-0.47%)
Dec 31, 2014 95.13 94.19 94.19 94.19 4,797,000 -0.51(-0.54%)
Dec 30, 2014 95.21 95.50 94.50 94.70 3,489,849 -0.80(-0.84%)
Dec 29, 2014 94.74 95.93 94.69 95.50 3,583,877 +0.47(+0.49%)
Dec 26, 2014 94.74 95.31 94.52 95.03 3,142,431 +0.61(+0.65%)
Dec 24, 2014 94.69 94.42 94.42 94.42 2,165,700 -0.27(-0.29%)
Dec 23, 2014 94.48 95.07 94.40 94.69 5,374,152 +0.49(+0.52%)
Dec 22, 2014 93.39 94.36 93.22 94.20 7,448,490 +1.31(+1.41%)
Dec 19, 2014 92.34 93.20 91.88 92.89 12,837,921 +0.28(+0.30%)
Dec 18, 2014 92.19 92.61 91.86 92.61 9,343,463 +1.23(+1.35%)
Dec 17, 2014 90.36 91.68 90.20 91.38 6,889,378 +1.21(+1.34%)
Dec 16, 2014 90.50 92.00 90.13 90.17 6,548,489 -0.73(-0.80%)
Dec 15, 2014 92.03 92.69 90.19 90.90 6,723,304 -0.59(-0.64%)
Dec 12, 2014 91.18 92.61 90.95 91.49 7,890,850 -0.26(-0.28%)
Dec 11, 2014 91.09 92.66 90.66 91.75 8,227,028 +0.12(+0.13%)
Dec 10, 2014 92.52 92.83 91.55 91.63 10,345,635 -1.31(-1.41%)
Dec 09, 2014 93.51 93.57 91.76 92.94 9,488,522 -0.86(-0.92%)
Dec 08, 2014 94.21 94.50 93.41 93.80 6,681,795 +0.04(+0.04%)
Dec 05, 2014 93.69 93.94 93.34 93.76 5,226,807 +0.53(+0.57%)
Dec 04, 2014 93.61 93.63 92.57 93.23 6,048,963 +0.12(+0.13%)
Dec 03, 2014 93.54 93.66 92.50 93.11 5,491,159 -0.36(-0.39%)
Dec 02, 2014 92.65 93.81 92.42 93.47 6,656,692 +0.77(+0.83%)
Dec 01, 2014 92.63 93.14 92.10 92.70 6,714,164 +0.19(+0.21%)
Nov 28, 2014 92.53 92.96 92.23 92.51 3,852,961 +0.59(+0.64%)
Nov 26, 2014 91.96 91.92 91.92 91.92 4,607,200 +0.27(+0.29%)
Nov 25, 2014 90.71 91.92 90.71 91.65 7,391,150 +1.07(+1.18%)
Nov 24, 2014 89.32 90.66 89.32 90.58 6,503,288 +1.62(+1.82%)
Nov 21, 2014 89.69 89.80 88.76 88.96 7,383,521 +0.06(+0.07%)
Nov 20, 2014 89.25 89.46 88.75 88.90 8,603,406 -0.92(-1.02%)
Nov 19, 2014 90.26 90.28 89.18 89.82 7,709,455 -0.46(-0.51%)
Nov 18, 2014 90.33 90.69 90.13 90.28 4,461,571 -0.13(-0.14%)
Nov 17, 2014 90.50 90.78 90.05 90.41 4,147,903 -0.39(-0.43%)
Nov 14, 2014 90.68 90.85 90.38 90.80 4,281,140 +0.31(+0.34%)
Nov 13, 2014 90.10 90.71 90.03 90.49 5,097,166 +0.59(+0.66%)
Nov 12, 2014 89.77 90.12 89.33 89.90 5,260,976 -0.08(-0.09%)
Nov 11, 2014 90.01 90.03 89.13 89.98 5,878,835 +0.20(+0.22%)
Nov 10, 2014 90.24 90.42 88.95 89.78 8,124,377 -0.22(-0.24%)
Nov 07, 2014 89.39 90.02 88.65 90.00 16,176,328 -2.00(-2.17%)
Nov 06, 2014 91.29 92.00 91.15 92.00 9,856,539 +1.00(+1.10%)
Nov 05, 2014 91.60 91.60 89.59 91.00 7,019,286 +0.65(+0.72%)
Nov 04, 2014 91.97 91.98 89.80 90.35 7,927,182 -1.36(-1.48%)
Nov 03, 2014 91.24 91.82 91.00 91.71 5,409,352 +0.33(+0.36%)
Oct 31, 2014 91.51 91.98 90.75 91.38 7,472,216 +1.16(+1.29%)
Oct 30, 2014 89.44 90.54 88.91 90.22 4,445,321 +0.69(+0.77%)
Oct 29, 2014 89.84 89.90 88.95 89.53 5,441,644 -0.40(-0.44%)
Oct 28, 2014 89.04 89.96 88.95 89.93 4,554,326 +1.48(+1.67%)
Oct 27, 2014 88.47 88.61 88.24 88.45 5,644,486 -0.16(-0.18%)
Oct 24, 2014 87.91 88.65 87.58 88.61 4,937,482 +0.62(+0.70%)
Oct 23, 2014 88.21 88.63 87.76 87.99 7,245,328 +0.89(+1.02%)
Oct 22, 2014 87.94 88.61 86.98 87.10 9,313,815 -0.44(-0.50%)
Oct 21, 2014 86.32 87.68 86.25 87.54 9,168,202 +2.02(+2.36%)
Oct 20, 2014 84.23 85.61 84.14 85.52 8,306,047 +1.69(+2.02%)
Oct 17, 2014 82.68 84.66 82.68 83.83 12,386,547 +2.09(+2.56%)
Oct 16, 2014 79.93 82.47 79.55 81.74 13,216,497 -0.34(-0.41%)
Oct 15, 2014 82.39 83.76 78.54 82.08 21,843,521 -2.06(-2.45%)
Oct 14, 2014 84.75 85.52 83.90 84.14 8,607,087 +0.23(+0.27%)
Oct 13, 2014 85.92 86.39 83.76 83.91 9,038,997 -2.36(-2.74%)
Oct 10, 2014 85.92 87.00 85.40 86.27 12,675,546 +0.56(+0.65%)
Oct 09, 2014 88.03 88.16 85.57 85.71 8,726,741 -2.40(-2.72%)
Oct 08, 2014 87.06 88.15 86.33 88.11 7,007,875 +1.00(+1.15%)
Oct 07, 2014 88.00 88.26 87.04 87.11 6,224,819 -1.45(-1.64%)
Oct 06, 2014 88.79 89.18 88.07 88.56 4,051,853 +0.11(+0.12%)
Oct 03, 2014 88.10 88.90 87.55 88.45 7,552,890 +1.66(+1.91%)
Oct 02, 2014 87.50 87.66 84.65 86.79 11,051,144 -0.70(-0.80%)
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.