Walt Disney (NY: DIS )

183.47 USD +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 72.20 73.32 71.80 72.61 7,750,354 -0.61(-0.83%)
Jan 30, 2014 72.09 73.62 72.00 73.22 7,549,824 +1.89(+2.65%)
Jan 29, 2014 71.97 72.24 71.12 71.33 8,604,380 -1.55(-2.13%)
Jan 28, 2014 72.26 73.00 72.24 72.88 5,508,258 +0.63(+0.87%)
Jan 27, 2014 72.47 72.91 71.71 72.25 7,412,401 -0.47(-0.65%)
Jan 24, 2014 74.10 74.23 72.72 72.72 7,338,729 -2.07(-2.77%)
Jan 23, 2014 74.53 74.95 74.15 74.79 6,180,851 -0.52(-0.69%)
Jan 22, 2014 74.08 75.43 74.05 75.31 6,795,108 +1.11(+1.50%)
Jan 21, 2014 73.99 74.88 73.30 74.20 7,499,920 +0.22(+0.30%)
Jan 17, 2014 74.43 73.98 73.98 73.98 6,624,800 -0.23(-0.31%)
Jan 16, 2014 74.39 74.40 73.72 74.21 5,586,829 -0.07(-0.09%)
Jan 15, 2014 74.45 75.10 74.25 74.28 7,283,822 -0.17(-0.23%)
Jan 14, 2014 73.71 74.58 73.29 74.45 5,988,634 +1.18(+1.61%)
Jan 13, 2014 74.90 75.13 73.04 73.27 8,232,634 -2.12(-2.81%)
Jan 10, 2014 75.08 75.51 74.56 75.39 6,255,271 +0.49(+0.65%)
Jan 09, 2014 75.46 75.46 74.32 74.90 8,052,857 -0.32(-0.43%)
Jan 08, 2014 76.13 76.28 74.81 75.22 10,893,360 -1.12(-1.47%)
Jan 07, 2014 76.12 76.70 75.90 76.34 4,494,783 +0.52(+0.69%)
Jan 06, 2014 76.53 76.84 75.49 75.82 6,812,924 -0.29(-0.38%)
Jan 03, 2014 76.30 76.70 76.01 76.11 4,061,042 -0.16(-0.21%)
Jan 02, 2014 76.04 76.50 75.90 76.27 5,195,878 -0.13(-0.17%)
Dec 31, 2013 76.28 76.40 76.40 76.40 4,692,300 +0.17(+0.22%)
Dec 30, 2013 74.99 76.54 74.89 76.23 8,537,536 +1.88(+2.53%)
Dec 27, 2013 74.65 74.78 73.93 74.35 3,844,758 -0.27(-0.36%)
Dec 26, 2013 73.95 74.69 73.91 74.62 4,619,863 +0.77(+1.04%)
Dec 24, 2013 73.25 73.86 73.25 73.85 2,883,582 +0.57(+0.78%)
Dec 23, 2013 72.89 73.33 72.66 73.28 5,513,099 +0.88(+1.22%)
Dec 20, 2013 73.09 73.56 72.34 72.40 12,989,668 -0.57(-0.78%)
Dec 19, 2013 72.16 73.08 72.10 72.97 6,734,973 +0.77(+1.07%)
Dec 18, 2013 70.96 72.20 70.14 72.20 7,960,446 +1.54(+2.18%)
Dec 17, 2013 70.70 70.90 69.83 70.66 6,304,053 +0.15(+0.21%)
Dec 16, 2013 69.93 70.85 69.91 70.51 6,246,574 +0.89(+1.28%)
Dec 13, 2013 69.90 70.13 69.28 69.62 5,785,005 -0.01(-0.01%)
Dec 12, 2013 69.42 70.02 68.80 69.63 8,752,642 -0.89(-1.26%)
Dec 11, 2013 71.74 72.13 70.43 70.52 9,397,580 -1.05(-1.47%)
Dec 10, 2013 70.95 71.64 70.90 71.57 7,088,898 +0.46(+0.65%)
Dec 09, 2013 71.36 71.48 70.92 71.11 6,477,112 -0.35(-0.49%)
Dec 06, 2013 70.97 71.49 70.77 71.46 5,542,037 +1.23(+1.75%)
Dec 05, 2013 70.29 70.68 70.08 70.23 5,582,476 +0.26(+0.37%)
Dec 04, 2013 69.42 70.48 69.32 69.97 4,883,489 +0.07(+0.10%)
Dec 03, 2013 70.22 70.41 69.39 69.90 8,273,265 -1.01(-1.42%)
Dec 02, 2013 70.79 71.31 70.76 70.91 6,661,428 +0.37(+0.52%)
Nov 29, 2013 71.04 71.27 70.39 70.54 4,800,980 -0.23(-0.32%)
Nov 27, 2013 71.21 71.25 70.46 70.77 5,446,131 -0.41(-0.58%)
Nov 26, 2013 69.92 71.69 69.90 71.18 8,825,444 +1.44(+2.06%)
Nov 25, 2013 70.54 70.58 69.60 69.74 5,830,296 -0.46(-0.66%)
Nov 22, 2013 69.95 70.33 69.80 70.20 4,667,718 +0.26(+0.37%)
Nov 21, 2013 69.46 70.00 69.27 69.94 4,498,030 +0.71(+1.03%)
Nov 20, 2013 69.12 69.92 69.08 69.23 4,726,680 +0.11(+0.16%)
Nov 19, 2013 69.49 69.72 69.04 69.12 4,795,218 -0.38(-0.55%)
Nov 18, 2013 70.06 70.09 69.33 69.50 4,904,444 -0.50(-0.71%)
Nov 15, 2013 69.77 70.17 69.55 70.00 6,185,387 -0.02(-0.03%)
Nov 14, 2013 69.14 70.15 69.00 70.02 7,245,388 +1.05(+1.52%)
Nov 13, 2013 67.43 68.99 67.30 68.97 5,678,059 +1.20(+1.77%)
Nov 12, 2013 68.33 68.45 67.42 67.77 6,568,125 -0.57(-0.83%)
Nov 11, 2013 68.48 68.74 68.19 68.34 4,953,016 -0.24(-0.35%)
Nov 08, 2013 66.87 69.41 66.72 68.58 16,183,573 +1.43(+2.13%)
Nov 07, 2013 69.34 69.34 67.09 67.15 10,321,345 -1.85(-2.68%)
Nov 06, 2013 69.18 69.62 68.62 69.00 6,507,677 +0.15(+0.22%)
Nov 05, 2013 68.77 69.06 68.06 68.85 5,128,226 +0.04(+0.06%)
Nov 04, 2013 69.41 69.55 68.41 68.81 4,790,193 -0.20(-0.29%)
Nov 01, 2013 68.71 69.18 68.50 69.01 5,009,002 +0.42(+0.61%)
Oct 31, 2013 68.47 69.30 68.35 68.59 5,704,486 +0.12(+0.18%)
Oct 30, 2013 69.22 69.30 67.93 68.47 5,815,416 -0.45(-0.65%)
Oct 29, 2013 69.12 69.39 68.78 68.92 4,450,003 -0.08(-0.12%)
Oct 28, 2013 69.35 69.48 68.92 69.00 4,455,796 -0.26(-0.38%)
Oct 25, 2013 69.32 69.87 68.97 69.26 6,615,366 +0.21(+0.30%)
Oct 24, 2013 68.18 69.19 68.02 69.05 6,034,509 +0.93(+1.37%)
Oct 23, 2013 68.81 69.20 68.02 68.12 5,864,454 -0.88(-1.28%)
Oct 22, 2013 67.94 69.13 67.75 69.00 7,832,613 +1.39(+2.06%)
Oct 21, 2013 67.27 67.63 67.16 67.61 4,844,865 +0.46(+0.69%)
Oct 18, 2013 66.50 67.27 65.99 67.15 7,587,147 +0.73(+1.10%)
Oct 17, 2013 66.19 66.59 65.98 66.42 6,952,107 +0.07(+0.11%)
Oct 16, 2013 66.64 66.86 66.13 66.35 7,709,265 -0.09(-0.14%)
Oct 15, 2013 66.73 66.94 65.93 66.44 5,941,876 -0.39(-0.58%)
Oct 14, 2013 65.88 66.98 65.78 66.83 6,461,548 +0.62(+0.94%)
Oct 11, 2013 65.66 66.59 65.50 66.21 6,735,009 +0.63(+0.96%)
Oct 10, 2013 64.48 65.67 64.29 65.58 7,676,613 +1.99(+3.13%)
Oct 09, 2013 64.02 64.18 63.10 63.59 8,689,741 -0.41(-0.64%)
Oct 08, 2013 64.52 64.77 63.97 64.00 8,636,252 -0.59(-0.91%)
Oct 07, 2013 64.81 65.31 64.57 64.59 5,839,026 -0.71(-1.09%)
Oct 04, 2013 64.02 65.43 63.97 65.30 6,546,149 +1.28(+2.00%)
Oct 03, 2013 64.72 64.93 63.83 64.02 7,264,104 -0.86(-1.33%)
Oct 02, 2013 64.45 65.35 64.40 64.88 7,196,363 +0.05(+0.08%)
Oct 01, 2013 64.37 65.25 64.36 64.83 4,874,081 +0.34(+0.53%)
Sep 30, 2013 64.73 64.95 64.39 64.49 7,463,188 -0.70(-1.07%)
Sep 27, 2013 64.97 65.43 64.69 65.19 5,586,222 -0.05(-0.08%)
Sep 26, 2013 64.36 65.29 64.25 65.24 6,971,153 +0.79(+1.23%)
Sep 25, 2013 64.42 64.93 64.20 64.45 7,281,428 +0.13(+0.20%)
Sep 24, 2013 64.94 65.16 64.29 64.32 8,142,892 -0.43(-0.66%)
Sep 23, 2013 65.04 65.48 64.68 64.75 8,274,160 -0.26(-0.40%)
Sep 20, 2013 65.61 65.84 64.91 65.01 29,099,368 -0.71(-1.08%)
Sep 19, 2013 66.39 66.50 65.40 65.72 11,807,430 -1.39(-2.07%)
Sep 18, 2013 66.67 67.37 66.21 67.11 9,862,989 +0.13(+0.19%)
Sep 17, 2013 66.83 67.20 66.72 66.98 6,450,720 +0.04(+0.06%)
Sep 16, 2013 67.50 67.65 66.88 66.94 9,731,243 +0.25(+0.37%)
Sep 13, 2013 65.87 67.03 65.50 66.69 12,720,204 +1.20(+1.83%)
Sep 12, 2013 63.80 66.35 63.41 65.49 22,425,002 +1.55(+2.42%)
Sep 11, 2013 63.12 63.94 62.98 63.94 9,438,172 +1.11(+1.77%)
Sep 10, 2013 62.09 62.97 61.93 62.83 9,918,808 +1.24(+2.01%)
Sep 09, 2013 61.60 61.83 61.27 61.59 7,142,967 +0.20(+0.33%)
Sep 06, 2013 61.47 61.83 60.63 61.39 7,319,446 +0.09(+0.15%)
Sep 05, 2013 61.07 61.60 60.96 61.30 6,343,256 +0.19(+0.31%)
Sep 04, 2013 60.92 61.22 60.52 61.11 14,002,975 +0.18(+0.30%)
Sep 03, 2013 61.42 61.99 60.60 60.93 7,014,064 +0.10(+0.16%)
Aug 30, 2013 61.14 61.27 60.55 60.83 5,404,116 -0.25(-0.41%)
Aug 29, 2013 60.77 61.52 60.55 61.08 5,274,880 +0.27(+0.44%)
Aug 28, 2013 60.44 61.15 60.41 60.81 7,161,726 +0.12(+0.20%)
Aug 27, 2013 60.90 61.35 60.57 60.69 7,733,739 -0.66(-1.08%)
Aug 26, 2013 61.76 62.11 61.33 61.35 4,505,951 -0.38(-0.62%)
Aug 23, 2013 61.96 61.99 61.46 61.73 5,510,670 +0.09(+0.15%)
Aug 22, 2013 61.32 61.82 61.16 61.64 5,302,199 +0.50(+0.82%)
Aug 21, 2013 61.62 61.88 61.09 61.14 7,180,698 -0.74(-1.20%)
Aug 20, 2013 61.79 62.39 61.79 61.88 5,192,337 +0.05(+0.08%)
Aug 19, 2013 62.15 62.18 61.83 61.83 5,659,879 -0.34(-0.55%)
Aug 16, 2013 61.97 62.50 61.71 62.17 8,238,836 -0.21(-0.34%)
Aug 15, 2013 63.28 63.32 62.20 62.38 9,013,754 -1.58(-2.47%)
Aug 14, 2013 63.95 64.17 63.47 63.96 6,413,461 -0.02(-0.03%)
Aug 13, 2013 64.26 64.26 63.40 63.98 6,024,818 +0.05(+0.08%)
Aug 12, 2013 64.26 64.43 63.67 63.93 8,003,585 -0.80(-1.24%)
Aug 09, 2013 65.47 65.75 64.60 64.73 7,947,421 -1.02(-1.55%)
Aug 08, 2013 66.34 66.46 65.21 65.75 8,824,736 -0.16(-0.24%)
Aug 07, 2013 64.93 66.30 64.12 65.91 16,933,263 -1.14(-1.70%)
Aug 06, 2013 66.09 67.16 65.97 67.05 11,255,425 +1.03(+1.56%)
Aug 05, 2013 66.50 66.54 65.61 66.02 7,265,776 -0.49(-0.74%)
Aug 02, 2013 65.56 66.59 65.33 66.51 6,098,477 +1.15(+1.76%)
Aug 01, 2013 65.16 65.87 65.12 65.36 6,338,790 +0.71(+1.10%)
Jul 31, 2013 64.43 65.12 64.38 64.65 7,155,261 +0.47(+0.73%)
Jul 30, 2013 64.70 64.87 64.10 64.18 6,210,486 -0.43(-0.67%)
Jul 29, 2013 64.80 65.03 64.47 64.61 3,805,781 -0.37(-0.57%)
Jul 26, 2013 64.47 65.07 64.11 64.98 4,950,018 +0.43(+0.67%)
Jul 25, 2013 64.32 64.74 64.26 64.55 5,407,853 -0.09(-0.14%)
Jul 24, 2013 64.59 65.12 64.53 64.64 5,327,706 +0.19(+0.29%)
Jul 23, 2013 64.60 64.77 64.33 64.45 4,534,425 +0.05(+0.08%)
Jul 22, 2013 65.24 65.16 64.26 64.40 5,973,570 -0.76(-1.17%)
Jul 19, 2013 65.89 66.03 64.91 65.16 7,221,972 -0.66(-1.00%)
Jul 18, 2013 65.70 66.37 65.66 65.82 4,962,794 +0.46(+0.70%)
Jul 17, 2013 65.42 65.42 64.76 65.36 5,767,500 +0.33(+0.51%)
Jul 16, 2013 65.95 66.10 64.93 65.03 7,470,773 -0.90(-1.37%)
Jul 15, 2013 67.02 67.36 65.89 65.93 6,457,909 -1.05(-1.57%)
Jul 12, 2013 66.39 67.00 65.93 66.98 5,892,377 +0.40(+0.60%)
Jul 11, 2013 65.65 66.83 65.65 66.58 8,330,372 +1.67(+2.57%)
Jul 10, 2013 64.86 65.30 64.57 64.91 5,761,972 -0.03(-0.05%)
Jul 09, 2013 65.32 65.54 64.65 64.94 4,556,432 +0.23(+0.36%)
Jul 08, 2013 64.28 64.79 64.16 64.71 6,679,630 +0.89(+1.39%)
Jul 05, 2013 63.88 63.95 63.11 63.82 5,647,739 +0.21(+0.33%)
Jul 03, 2013 62.85 63.83 62.57 63.61 3,352,066 +0.35(+0.55%)
Jul 02, 2013 63.83 64.14 63.08 63.26 7,691,561 -0.67(-1.05%)
Jul 01, 2013 63.84 64.92 63.63 63.93 8,221,603 +0.78(+1.24%)
Jun 28, 2013 63.76 64.52 63.15 63.15 10,567,110 -0.57(-0.89%)
Jun 27, 2013 63.65 63.97 63.45 63.72 4,877,613 +0.51(+0.81%)
Jun 26, 2013 62.95 63.46 62.75 63.21 5,721,661 +0.64(+1.02%)
Jun 25, 2013 62.88 63.10 62.50 62.57 6,777,845 +0.13(+0.21%)
Jun 24, 2013 62.25 62.99 62.00 62.44 6,494,408 -0.29(-0.46%)
Jun 21, 2013 62.62 63.08 61.82 62.73 11,892,666 +0.75(+1.21%)
Jun 20, 2013 63.22 63.51 61.82 61.98 12,262,997 -2.35(-3.65%)
Jun 19, 2013 65.19 65.55 64.33 64.33 6,871,351 -0.96(-1.47%)
Jun 18, 2013 64.61 65.49 64.56 65.29 5,234,887 +0.80(+1.24%)
Jun 17, 2013 64.30 65.12 64.25 64.49 6,755,060 +0.69(+1.08%)
Jun 14, 2013 64.01 64.43 63.63 63.80 5,312,140 -0.50(-0.78%)
Jun 13, 2013 62.99 64.40 62.52 64.30 5,584,875 +1.31(+2.08%)
Jun 12, 2013 64.32 64.45 62.87 62.99 7,663,141 -0.81(-1.27%)
Jun 11, 2013 63.32 64.30 62.97 63.80 6,454,788 -0.03(-0.05%)
Jun 10, 2013 64.91 64.97 63.70 63.83 6,729,581 -1.02(-1.57%)
Jun 07, 2013 63.63 64.87 63.25 64.85 7,611,854 +1.71(+2.71%)
Jun 06, 2013 63.10 63.32 62.04 63.14 8,664,525 +0.02(+0.03%)
Jun 05, 2013 64.05 64.12 62.80 63.12 8,893,549 -1.23(-1.91%)
Jun 04, 2013 63.93 64.93 63.86 64.35 8,147,696 +0.55(+0.86%)
Jun 03, 2013 63.06 63.82 62.53 63.80 8,706,952 +0.72(+1.14%)
May 31, 2013 64.57 65.03 63.07 63.08 11,282,471 -1.57(-2.43%)
May 30, 2013 66.44 67.11 64.32 64.65 13,052,943 -1.61(-2.43%)
May 29, 2013 66.37 66.48 65.74 66.26 6,954,404 -0.43(-0.64%)
May 28, 2013 65.98 66.76 65.92 66.69 8,279,938 +1.20(+1.83%)
May 24, 2013 64.75 65.53 64.39 65.49 8,846,052 +0.26(+0.40%)
May 23, 2013 64.87 65.44 64.24 65.23 7,517,695 -0.34(-0.52%)
May 22, 2013 65.76 66.71 65.26 65.57 8,144,063 -0.26(-0.39%)
May 21, 2013 66.35 66.40 65.71 65.83 7,359,058 -0.29(-0.44%)
May 20, 2013 66.58 66.60 66.05 66.12 5,893,353 -0.46(-0.69%)
May 17, 2013 66.16 66.58 65.68 66.58 9,161,551 +0.11(+0.17%)
May 16, 2013 67.62 67.89 66.20 66.47 8,473,012 -1.20(-1.77%)
May 15, 2013 67.42 67.79 67.18 67.67 7,925,870 +0.35(+0.52%)
May 13, 2013 66.96 67.52 66.92 67.32 5,194,936 +0.12(+0.18%)
May 10, 2013 66.69 67.43 66.34 67.20 8,654,558 +0.53(+0.79%)
May 09, 2013 65.73 67.11 65.51 66.67 11,324,407 +0.68(+1.03%)
May 08, 2013 66.00 66.00 64.56 65.99 17,803,102 -0.08(-0.12%)
May 07, 2013 65.44 66.09 64.77 66.07 14,474,755 +1.01(+1.55%)
May 06, 2013 65.09 65.59 64.51 65.06 10,234,888 +0.26(+0.40%)
May 03, 2013 64.18 64.85 63.88 64.80 9,198,928 +0.92(+1.44%)
May 02, 2013 63.40 63.93 63.11 63.88 5,249,588 +0.67(+1.06%)
May 01, 2013 62.88 63.50 62.80 63.21 7,468,920 +0.37(+0.59%)
Apr 30, 2013 62.93 63.08 62.44 62.84 8,529,501 -0.16(-0.25%)
Apr 29, 2013 62.82 63.25 62.59 63.00 7,206,160 +1.13(+1.83%)
Apr 26, 2013 62.06 62.01 61.55 61.87 7,038,566 -0.13(-0.21%)
Apr 25, 2013 62.01 62.17 61.55 62.00 6,683,979 +0.06(+0.10%)
Apr 24, 2013 62.71 62.90 61.59 61.94 7,335,400 -0.65(-1.04%)
Apr 23, 2013 62.40 62.59 61.54 62.59 6,261,121 +0.58(+0.94%)
Apr 22, 2013 61.59 62.10 61.15 62.01 6,307,788 +0.45(+0.73%)
Apr 19, 2013 60.25 61.56 60.25 61.56 9,488,269 +1.57(+2.62%)
Apr 18, 2013 60.64 60.67 59.88 59.99 9,203,177 -0.69(-1.14%)
Apr 17, 2013 60.35 60.69 60.02 60.68 11,531,693 -0.07(-0.12%)
Apr 16, 2013 59.26 60.75 59.08 60.75 10,307,479 +1.87(+3.18%)
Apr 15, 2013 60.26 60.67 58.84 58.88 12,027,906 -1.67(-2.76%)
Apr 12, 2013 60.29 60.73 60.27 60.55 8,533,953 +0.00(+0.00%)
Apr 11, 2013 60.11 60.67 60.02 60.55 9,241,726 +0.44(+0.73%)
Apr 10, 2013 59.37 60.14 59.34 60.11 8,438,296 +0.97(+1.64%)
Apr 09, 2013 58.72 59.24 58.52 59.14 8,864,758 +0.32(+0.54%)
Apr 08, 2013 57.80 58.82 57.76 58.82 9,796,152 +1.12(+1.94%)
Apr 05, 2013 56.89 57.73 56.37 57.70 7,043,332 +0.11(+0.19%)
Apr 04, 2013 57.28 57.72 57.18 57.59 6,413,435 +0.34(+0.59%)
Apr 03, 2013 57.64 57.75 57.00 57.25 8,102,475 -0.21(-0.37%)
Apr 02, 2013 57.04 57.46 56.96 57.46 6,575,227 +0.77(+1.36%)
Apr 01, 2013 56.89 57.14 56.15 56.69 6,728,034 -0.11(-0.19%)
Mar 28, 2013 56.59 56.94 56.50 56.80 6,705,892 +0.33(+0.58%)
Mar 27, 2013 56.34 56.50 55.99 56.47 6,392,319 -0.16(-0.28%)
Mar 26, 2013 56.41 56.73 56.33 56.63 4,675,601 +0.42(+0.75%)
Mar 25, 2013 57.00 57.11 55.87 56.21 7,881,490 -0.57(-1.00%)
Mar 22, 2013 56.65 57.10 56.51 56.78 5,500,154 +0.47(+0.83%)
Mar 21, 2013 56.74 56.85 56.16 56.31 5,168,737 -0.63(-1.11%)
Mar 20, 2013 56.59 57.15 56.54 56.94 6,018,671 +0.63(+1.12%)
Mar 19, 2013 56.83 57.05 55.76 56.31 8,884,130 -0.52(-0.92%)
Mar 18, 2013 57.08 57.19 56.75 56.83 5,125,876 -0.75(-1.30%)
Mar 15, 2013 57.50 57.78 57.34 57.58 13,796,440 -0.17(-0.29%)
Mar 14, 2013 57.35 57.82 57.27 57.75 5,915,351 +0.41(+0.72%)
Mar 13, 2013 57.16 57.44 56.94 57.34 5,209,862 +0.23(+0.40%)
Mar 12, 2013 57.52 57.63 56.70 57.11 7,159,414 -0.55(-0.95%)
Mar 11, 2013 57.39 57.75 57.34 57.66 7,155,409 +0.27(+0.47%)
Mar 08, 2013 56.56 57.51 56.52 57.39 8,159,110 +1.07(+1.90%)
Mar 07, 2013 56.36 56.47 56.01 56.32 4,814,697 -0.04(-0.07%)
Mar 06, 2013 56.53 56.84 56.25 56.36 5,572,562 -0.12(-0.21%)
Mar 05, 2013 55.95 56.58 55.90 56.48 7,068,470 +0.68(+1.22%)
Mar 04, 2013 55.16 55.84 55.00 55.80 6,357,424 +0.47(+0.85%)
Mar 01, 2013 54.31 55.37 54.30 55.33 8,314,387 +0.74(+1.36%)
Feb 28, 2013 54.72 55.04 54.49 54.59 6,605,815 +0.11(+0.20%)
Feb 27, 2013 53.90 54.66 53.85 54.48 7,244,992 +0.58(+1.08%)
Feb 26, 2013 53.81 54.03 53.60 53.90 6,238,418 +0.31(+0.58%)
Feb 25, 2013 54.60 54.79 53.59 53.59 9,831,166 -0.66(-1.22%)
Feb 22, 2013 54.39 54.58 53.93 54.25 7,604,629 +0.08(+0.15%)
Feb 21, 2013 54.58 54.82 54.01 54.17 6,802,578 -0.43(-0.79%)
Feb 20, 2013 55.62 55.82 54.56 54.60 8,461,042 -1.13(-2.03%)
Feb 19, 2013 55.58 55.95 55.57 55.73 7,780,451 +0.12(+0.22%)
Feb 15, 2013 55.05 55.62 54.89 55.61 17,784,485 +0.73(+1.33%)
Feb 14, 2013 54.92 55.17 54.71 54.88 8,564,486 -0.08(-0.15%)
Feb 13, 2013 55.08 55.30 54.67 54.96 5,701,775 +0.01(+0.02%)
Feb 12, 2013 54.77 55.05 54.69 54.95 8,758,025 +0.20(+0.37%)
Feb 11, 2013 54.65 54.98 54.59 54.75 6,358,524 +0.09(+0.16%)
Feb 08, 2013 54.38 54.72 54.31 54.66 9,584,743 +0.30(+0.55%)
Feb 07, 2013 54.07 54.48 53.41 54.36 11,723,157 -0.16(-0.29%)
Feb 06, 2013 55.40 55.50 54.41 54.52 26,832,766 +0.62(+1.15%)
Feb 04, 2013 54.16 54.50 53.80 53.90 7,717,372 -0.69(-1.26%)
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.