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 (%)
Sep 28, 2018 115.65 117.46 115.35 116.94 7,366,800 +0.90(+0.78%)
Sep 27, 2018 115.19 116.60 115.10 116.04 5,195,314 +0.83(+0.72%)
Sep 26, 2018 114.01 116.32 114.01 115.21 11,141,284 +1.58(+1.39%)
Sep 25, 2018 113.31 114.71 112.65 113.63 12,169,320 +0.86(+0.76%)
Sep 24, 2018 112.27 113.14 111.70 112.77 9,231,141 +2.37(+2.15%)
Sep 21, 2018 111.95 111.98 110.40 110.40 25,753,700 -1.22(-1.09%)
Sep 20, 2018 110.58 111.95 109.94 111.62 7,121,682 +1.83(+1.67%)
Sep 19, 2018 109.63 110.18 109.48 109.79 5,964,604 +0.26(+0.24%)
Sep 18, 2018 108.89 109.75 108.23 109.53 4,937,711 +0.17(+0.16%)
Sep 17, 2018 109.58 109.88 108.61 109.36 5,592,764 +0.10(+0.09%)
Sep 14, 2018 110.92 111.25 108.88 109.26 6,012,400 -1.41(-1.27%)
Sep 13, 2018 109.55 110.72 109.37 110.67 5,095,106 +1.21(+1.11%)
Sep 12, 2018 109.25 110.25 109.18 109.46 5,236,684 -0.14(-0.13%)
Sep 11, 2018 110.50 110.61 109.51 109.60 5,488,645 -1.08(-0.98%)
Sep 10, 2018 111.44 111.91 110.37 110.68 4,636,530 -0.29(-0.26%)
Sep 07, 2018 110.08 111.35 110.01 110.97 4,755,100 +0.71(+0.64%)
Sep 06, 2018 110.00 110.41 109.36 110.26 5,267,172 +0.39(+0.35%)
Sep 05, 2018 110.58 110.82 109.70 109.87 6,388,470 -0.98(-0.88%)
Sep 04, 2018 111.80 112.00 110.65 110.85 6,390,480 -1.17(-1.04%)
Aug 31, 2018 112.02 112.02 112.02 0 +0.10(+0.09%)
Aug 30, 2018 112.07 112.42 111.59 111.92 3,481,691 -0.53(-0.47%)
Aug 29, 2018 112.58 112.72 112.02 112.45 4,001,437 -0.13(-0.12%)
Aug 28, 2018 112.57 112.79 112.20 112.58 3,131,692 +0.25(+0.22%)
Aug 27, 2018 112.49 112.89 112.07 112.33 4,768,088 +0.40(+0.36%)
Aug 24, 2018 111.63 112.70 111.44 111.93 5,049,300 -0.07(-0.06%)
Aug 23, 2018 111.94 112.14 111.53 112.00 4,257,078 +0.06(+0.05%)
Aug 22, 2018 112.44 112.75 111.94 111.94 3,212,838 -0.45(-0.40%)
Aug 21, 2018 112.25 113.00 112.00 112.39 4,769,476 +0.40(+0.36%)
Aug 20, 2018 112.93 113.00 111.91 111.99 5,167,129 -0.49(-0.44%)
Aug 17, 2018 112.51 112.86 111.89 112.48 4,764,700 +0.00(+0.00%)
Aug 16, 2018 113.30 113.33 112.39 112.48 5,082,406 -0.37(-0.33%)
Aug 15, 2018 112.18 113.12 111.47 112.85 5,183,336 +0.10(+0.09%)
Aug 14, 2018 112.38 113.18 111.94 112.75 4,326,545 +0.63(+0.56%)
Aug 13, 2018 112.66 112.84 111.72 112.12 6,082,156 -0.56(-0.50%)
Aug 10, 2018 113.58 113.80 112.40 112.68 5,740,200 -1.48(-1.30%)
Aug 09, 2018 114.05 114.79 112.81 114.16 7,041,589 +0.18(+0.16%)
Aug 08, 2018 115.90 116.41 113.90 113.98 11,723,899 -2.58(-2.21%)
Aug 07, 2018 116.57 117.90 116.24 116.56 15,438,005 +0.62(+0.53%)
Aug 06, 2018 114.66 116.84 114.16 115.94 12,711,038 +1.85(+1.62%)
Aug 03, 2018 113.20 114.10 112.40 114.09 4,747,400 +1.34(+1.19%)
Aug 02, 2018 112.50 113.32 111.68 112.75 4,027,476 -0.22(-0.19%)
Aug 01, 2018 113.68 113.83 112.59 112.97 6,466,386 -0.59(-0.52%)
Jul 31, 2018 112.55 114.05 112.36 113.56 8,421,138 +0.93(+0.83%)
Jul 30, 2018 112.20 113.33 112.05 112.63 5,199,311 +0.01(+0.01%)
Jul 27, 2018 114.00 114.05 111.92 112.62 5,717,200 -0.89(-0.78%)
Jul 26, 2018 112.15 114.56 111.68 113.51 9,466,027 +2.33(+2.10%)
Jul 25, 2018 110.64 111.42 109.65 111.18 6,758,486 +0.48(+0.43%)
Jul 24, 2018 111.84 111.89 110.54 110.70 5,649,053 -0.39(-0.35%)
Jul 23, 2018 111.05 111.21 110.33 111.09 5,447,780 -0.39(-0.35%)
Jul 20, 2018 112.15 112.20 110.83 111.48 11,805,204 -0.65(-0.58%)
Jul 19, 2018 111.54 114.68 111.30 112.13 17,796,142 +1.44(+1.30%)
Jul 18, 2018 110.31 111.06 109.65 110.69 6,413,801 +0.39(+0.35%)
Jul 17, 2018 110.26 112.60 110.08 110.30 9,075,589 +0.10(+0.09%)
Jul 16, 2018 109.82 110.45 108.77 110.20 8,245,929 +0.20(+0.18%)
Jul 13, 2018 108.00 110.24 107.66 110.00 8,188,898 +1.75(+1.62%)
Jul 12, 2018 108.05 109.20 107.82 108.25 5,931,241 +0.21(+0.19%)
Jul 11, 2018 105.32 109.34 105.32 108.04 11,752,223 +2.01(+1.90%)
Jul 10, 2018 106.25 106.57 104.83 106.03 4,211,621 +0.01(+0.01%)
Jul 09, 2018 105.01 106.07 104.75 106.02 4,727,360 +1.24(+1.18%)
Jul 06, 2018 104.50 105.04 104.04 104.78 4,134,897 -0.56(-0.53%)
Jul 05, 2018 104.70 105.60 104.43 105.34 6,202,297 +1.30(+1.25%)
Jul 03, 2018 104.04 104.04 104.04 0 -1.29(-1.22%)
Jul 02, 2018 104.15 105.37 103.90 105.33 5,489,131 +0.52(+0.50%)
Jun 29, 2018 104.93 105.68 104.65 104.81 6,774,510 +0.04(+0.04%)
Jun 28, 2018 103.91 105.12 103.68 104.77 6,303,930 +0.81(+0.78%)
Jun 27, 2018 104.50 105.88 103.48 103.96 8,800,308 -0.30(-0.29%)
Jun 26, 2018 104.46 104.71 103.91 104.26 6,549,308 -0.19(-0.18%)
Jun 25, 2018 106.00 106.08 103.74 104.45 7,995,781 -1.89(-1.78%)
Jun 22, 2018 106.07 106.80 105.81 106.34 9,285,729 +0.45(+0.42%)
Jun 21, 2018 107.01 107.25 105.79 105.89 7,707,404 -1.26(-1.18%)
Jun 20, 2018 107.00 107.90 105.81 107.15 18,625,181 +1.05(+0.99%)
Jun 19, 2018 105.87 106.99 105.76 106.10 8,869,391 -0.96(-0.90%)
Jun 18, 2018 107.00 107.47 106.50 107.06 9,286,244 -1.79(-1.64%)
Jun 15, 2018 109.42 108.75 108.85 16,169,231 +0.10(+0.09%)
Jun 14, 2018 106.45 109.49 106.45 108.75 18,068,174 +2.44(+2.30%)
Jun 13, 2018 103.20 107.88 102.67 106.31 22,008,271 +1.98(+1.90%)
Jun 12, 2018 104.73 105.22 103.96 104.33 9,213,138 -0.02(-0.02%)
Jun 11, 2018 103.93 104.79 103.75 104.35 8,173,934 +0.37(+0.36%)
Jun 08, 2018 102.09 103.99 101.83 103.98 7,090,310 +1.51(+1.47%)
Jun 07, 2018 101.91 102.96 101.81 102.47 7,559,222 +0.56(+0.55%)
Jun 06, 2018 101.94 101.91 7,831,108 +1.97(+1.97%)
Jun 05, 2018 100.36 100.51 99.78 99.94 5,973,742 -0.30(-0.30%)
Jun 04, 2018 99.76 100.50 99.70 100.24 6,597,540 +0.88(+0.89%)
Jun 01, 2018 99.69 100.05 99.20 99.36 6,847,726 -0.11(-0.11%)
May 31, 2018 99.76 100.14 98.81 99.47 9,618,905 -0.51(-0.51%)
May 30, 2018 100.50 100.55 99.42 99.98 7,216,298 +0.29(+0.29%)
May 29, 2018 100.55 101.65 99.38 99.69 11,268,550 -2.51(-2.46%)
May 25, 2018 102.20 102.20 102.20 0 +0.09(+0.09%)
May 24, 2018 102.81 102.86 101.21 102.11 7,473,508 -0.78(-0.76%)
May 23, 2018 103.20 103.34 102.07 102.89 8,046,547 -1.18(-1.13%)
May 22, 2018 104.40 105.49 103.99 104.07 6,971,550 +0.01(+0.01%)
May 21, 2018 104.22 104.68 103.61 104.06 5,848,557 +0.13(+0.13%)
May 18, 2018 104.34 104.79 103.56 103.93 5,427,333 -0.41(-0.39%)
May 17, 2018 105.23 105.48 104.09 104.34 7,319,916 -0.70(-0.67%)
May 16, 2018 103.25 105.04 103.15 105.04 8,109,880 +2.12(+2.06%)
May 15, 2018 102.44 103.32 102.10 102.92 5,758,039 +0.48(+0.47%)
May 14, 2018 102.44 103.49 101.98 102.44 9,891,759 +0.37(+0.36%)
May 11, 2018 101.89 102.21 101.26 102.07 7,035,978 +0.39(+0.38%)
May 10, 2018 100.42 102.07 100.30 101.68 8,924,971 +1.71(+1.71%)
May 09, 2018 102.25 102.27 99.30 99.97 18,343,715 -1.82(-1.79%)
May 08, 2018 101.20 102.64 100.84 101.79 14,190,950 -0.69(-0.67%)
May 07, 2018 102.35 102.68 101.72 102.48 10,168,535 +1.33(+1.31%)
May 04, 2018 98.71 101.35 98.58 101.15 9,980,116 +2.39(+2.42%)
May 03, 2018 99.11 99.25 97.68 98.76 10,449,686 -0.86(-0.86%)
May 02, 2018 100.17 100.72 99.25 99.62 9,286,124 -0.44(-0.44%)
May 01, 2018 100.18 100.70 98.93 100.06 6,715,237 -0.27(-0.27%)
Apr 30, 2018 100.41 101.37 100.12 100.33 8,558,399 +1.10(+1.11%)
Apr 27, 2018 99.78 99.99 98.94 99.23 8,037,978 -0.61(-0.61%)
Apr 26, 2018 101.23 101.38 99.74 99.84 8,035,724 -1.31(-1.30%)
Apr 25, 2018 99.50 101.49 99.05 101.15 8,977,323 +1.69(+1.70%)
Apr 24, 2018 100.58 100.85 98.86 99.46 6,567,582 -0.69(-0.69%)
Apr 23, 2018 100.55 100.72 99.53 100.15 5,889,604 -0.09(-0.09%)
Apr 20, 2018 101.18 101.40 99.90 100.24 6,396,903 -0.65(-0.64%)
Apr 19, 2018 101.00 101.58 100.22 100.89 6,803,259 -0.32(-0.32%)
Apr 18, 2018 102.67 102.71 101.20 101.21 5,821,999 -0.96(-0.94%)
Apr 17, 2018 101.20 102.59 100.75 102.17 9,577,287 +1.93(+1.93%)
Apr 16, 2018 100.69 101.00 99.73 100.24 10,327,842 -0.11(-0.11%)
Apr 13, 2018 101.00 101.52 100.16 100.35 6,324,606 -0.04(-0.04%)
Apr 12, 2018 101.42 101.51 99.68 100.39 7,337,266 -0.41(-0.41%)
Apr 11, 2018 100.78 101.65 100.41 100.80 6,304,896 -0.57(-0.56%)
Apr 10, 2018 100.92 101.53 100.32 101.37 8,324,336 +1.67(+1.68%)
Apr 09, 2018 100.70 101.51 99.58 99.70 7,093,535 -0.65(-0.65%)
Apr 06, 2018 101.63 102.19 99.45 100.35 7,162,386 -1.76(-1.72%)
Apr 05, 2018 101.36 102.38 100.98 102.11 6,610,132 +1.16(+1.15%)
Apr 04, 2018 98.43 101.15 97.77 100.95 8,759,021 +1.53(+1.54%)
Apr 03, 2018 98.80 99.49 97.70 99.42 8,482,719 +0.76(+0.77%)
Apr 02, 2018 100.18 100.99 97.78 98.66 8,203,179 -1.78(-1.77%)
Mar 29, 2018 100.44 100.44 100.44 0 +1.90(+1.93%)
Mar 28, 2018 99.50 100.08 98.15 98.54 9,099,623 -0.82(-0.83%)
Mar 27, 2018 100.88 101.18 98.89 99.36 7,189,619 -1.29(-1.28%)
Mar 26, 2018 99.86 100.78 99.08 100.65 7,338,911 +2.11(+2.14%)
Mar 23, 2018 100.85 101.11 98.45 98.54 7,505,075 -2.06(-2.05%)
Mar 22, 2018 101.29 101.64 100.41 100.60 8,911,203 -1.22(-1.20%)
Mar 21, 2018 101.50 102.94 101.42 101.82 6,135,092 +0.47(+0.46%)
Mar 20, 2018 101.54 102.15 100.75 101.35 8,330,334 -0.13(-0.13%)
Mar 19, 2018 102.80 102.95 101.00 101.48 6,527,300 -1.39(-1.35%)
Mar 16, 2018 103.56 104.27 102.84 102.87 10,467,983 -0.37(-0.36%)
Mar 15, 2018 104.00 104.29 103.24 103.24 5,174,388 -0.66(-0.64%)
Mar 14, 2018 104.53 104.65 103.60 103.90 6,235,837 +0.17(+0.16%)
Mar 13, 2018 105.83 105.83 103.42 103.73 6,716,632 -1.44(-1.37%)
Mar 12, 2018 104.71 105.94 104.71 105.17 6,484,769 +0.44(+0.42%)
Mar 09, 2018 104.43 104.75 103.64 104.73 5,618,412 +0.70(+0.67%)
Mar 08, 2018 103.99 104.58 103.47 104.03 6,623,950 +0.44(+0.42%)
Mar 07, 2018 102.77 103.59 6,033,963 -1.35(-1.29%)
Mar 06, 2018 104.00 104.95 103.51 104.94 6,212,873 +1.53(+1.48%)
Mar 05, 2018 102.71 103.97 102.42 103.41 5,735,827 +0.42(+0.41%)
Mar 02, 2018 102.00 103.17 101.44 102.99 7,835,408 +0.42(+0.41%)
Mar 01, 2018 103.20 104.03 101.33 102.57 10,485,534 -0.59(-0.57%)
Feb 28, 2018 105.45 105.57 103.14 103.16 10,760,344 -1.71(-1.63%)
Feb 27, 2018 108.00 108.16 104.85 104.87 14,170,600 -4.94(-4.50%)
Feb 26, 2018 108.00 109.81 107.67 109.81 8,137,966 +2.56(+2.39%)
Feb 23, 2018 105.75 107.36 105.43 107.25 6,101,126 +2.01(+1.91%)
Feb 22, 2018 104.93 105.24 4,461,864 +0.19(+0.18%)
Feb 21, 2018 106.00 106.91 105.02 105.05 6,742,495 -0.93(-0.88%)
Feb 20, 2018 106.37 107.57 105.52 105.98 6,734,455 -0.55(-0.52%)
Feb 16, 2018 106.53 106.53 106.53 0 +1.35(+1.28%)
Feb 15, 2018 105.36 105.40 104.45 105.18 6,493,381 +0.58(+0.55%)
Feb 14, 2018 103.49 104.76 102.69 104.60 7,425,415 +0.48(+0.46%)
Feb 13, 2018 102.64 104.31 102.40 104.12 8,441,654 +0.73(+0.71%)
Feb 12, 2018 103.93 104.64 102.10 103.39 9,582,231 +0.30(+0.29%)
Feb 09, 2018 102.55 103.75 100.26 103.09 12,479,727 +1.74(+1.72%)
Feb 08, 2018 105.47 105.82 101.19 101.35 12,646,496 -3.41(-3.26%)
Feb 07, 2018 107.83 107.90 104.41 104.76 12,431,982 -1.41(-1.33%)
Feb 06, 2018 106.20 101.76 106.17 17,698,162 +0.79(+0.75%)
Feb 05, 2018 107.10 108.63 104.01 105.38 14,953,206 -3.32(-3.05%)
Feb 02, 2018 109.95 110.58 108.45 108.70 9,947,657 -1.79(-1.62%)
Feb 01, 2018 108.62 110.65 107.36 110.49 9,517,712 +1.82(+1.67%)
Jan 31, 2018 110.08 110.12 108.47 108.67 9,835,210 -1.44(-1.31%)
Jan 30, 2018 111.42 111.98 110.10 110.11 8,393,331 -1.43(-1.28%)
Jan 29, 2018 112.10 112.45 111.24 111.54 6,845,747 -0.65(-0.58%)
Jan 26, 2018 110.81 112.53 110.67 112.19 7,743,825 +1.64(+1.48%)
Jan 25, 2018 110.60 111.18 110.12 110.55 6,290,875 +0.05(+0.05%)
Jan 24, 2018 110.96 111.43 110.29 110.50 7,211,784 +0.09(+0.08%)
Jan 23, 2018 110.27 111.14 109.89 110.41 7,476,994 -0.69(-0.62%)
Jan 22, 2018 110.27 111.56 110.06 111.10 8,073,359 +0.51(+0.46%)
Jan 19, 2018 110.97 111.09 109.84 110.59 10,514,262 +0.17(+0.15%)
Jan 18, 2018 111.74 111.98 110.20 110.42 8,070,618 -1.55(-1.38%)
Jan 17, 2018 111.20 112.21 110.57 111.97 7,030,651 +1.28(+1.16%)
Jan 16, 2018 113.07 113.16 110.62 110.69 8,068,428 -1.78(-1.58%)
Jan 12, 2018 112.47 112.47 112.47 0 +1.48(+1.33%)
Jan 11, 2018 110.25 111.08 109.51 110.99 6,426,304 +1.52(+1.39%)
Jan 10, 2018 109.01 109.47 6,056,069 -0.47(-0.43%)
Jan 09, 2018 110.13 110.86 109.86 109.94 5,837,194 -0.08(-0.07%)
Jan 08, 2018 110.89 111.28 109.54 110.02 8,052,185 -1.60(-1.43%)
Jan 05, 2018 112.68 112.68 111.24 111.62 6,008,285 -0.61(-0.54%)
Jan 04, 2018 112.95 112.96 111.63 112.23 7,416,402 -0.05(-0.04%)
Jan 03, 2018 112.19 113.19 111.45 112.28 9,237,725 +0.48(+0.43%)
Jan 02, 2018 108.95 111.81 108.56 111.80 11,010,656 +4.29(+3.99%)
Dec 29, 2017 107.51 107.51 107.51 0 -0.26(-0.24%)
Dec 28, 2017 108.00 108.05 107.06 107.77 3,477,599 +0.13(+0.12%)
Dec 27, 2017 108.42 108.50 107.50 107.64 5,623,757 -0.48(-0.44%)
Dec 26, 2017 108.49 109.37 107.89 108.12 3,982,298 -0.55(-0.51%)
Dec 22, 2017 109.49 109.68 108.45 108.67 7,378,369 -0.90(-0.82%)
Dec 21, 2017 109.72 111.09 109.19 109.57 9,366,704 -0.12(-0.11%)
Dec 20, 2017 111.62 112.30 109.69 109.69 8,659,992 -2.12(-1.90%)
Dec 19, 2017 111.33 112.39 110.77 111.81 10,546,010 +0.78(+0.70%)
Dec 18, 2017 111.84 111.99 110.31 111.03 12,268,861 -0.24(-0.22%)
Dec 15, 2017 111.98 112.00 110.61 111.27 19,978,625 +0.70(+0.63%)
Dec 14, 2017 107.29 111.54 107.20 110.57 27,566,047 +2.96(+2.75%)
Dec 13, 2017 108.15 108.19 106.75 107.61 10,362,511 +0.18(+0.17%)
Dec 12, 2017 107.43 107.83 106.58 107.43 8,128,737 +0.60(+0.56%)
Dec 11, 2017 104.87 106.84 104.77 106.83 7,432,479 +2.60(+2.49%)
Dec 08, 2017 104.23 104.98 104.08 104.23 6,536,601 -1.03(-0.98%)
Dec 07, 2017 105.74 106.00 104.49 105.26 9,938,558 -0.20(-0.19%)
Dec 06, 2017 107.17 107.99 105.36 105.46 8,116,529 -1.76(-1.64%)
Dec 05, 2017 109.53 110.04 106.52 107.22 13,054,151 -3.00(-2.72%)
Dec 04, 2017 106.50 112.67 106.50 110.22 17,822,180 +4.97(+4.72%)
Dec 01, 2017 104.58 105.85 104.29 105.25 9,258,403 +0.43(+0.41%)
Nov 30, 2017 105.36 105.71 104.46 104.82 9,948,944 -0.42(-0.40%)
Nov 29, 2017 103.50 106.25 103.43 105.24 14,491,047 +1.83(+1.77%)
Nov 28, 2017 102.56 103.88 102.18 103.41 8,400,876 +0.62(+0.60%)
Nov 27, 2017 102.63 102.97 102.38 102.79 4,007,433 +0.15(+0.15%)
Nov 24, 2017 102.91 102.92 102.45 102.64 2,217,591 -0.10(-0.10%)
Nov 22, 2017 103.22 103.32 102.69 102.74 4,140,660 -0.26(-0.25%)
Nov 21, 2017 102.97 103.17 102.79 103.00 5,725,938 +0.25(+0.24%)
Nov 20, 2017 103.42 103.42 102.70 102.75 5,112,070 -0.69(-0.67%)
Nov 17, 2017 103.22 103.99 102.97 103.44 7,500,844 -0.16(-0.15%)
Nov 16, 2017 103.63 103.98 102.76 103.60 6,362,493 -0.09(-0.09%)
Nov 15, 2017 102.75 103.96 102.45 103.69 5,690,788 +0.52(+0.50%)
Nov 14, 2017 104.57 104.57 103.00 103.17 6,928,711 -1.57(-1.50%)
Nov 13, 2017 104.14 105.14 103.98 104.74 7,855,912 -0.04(-0.04%)
Nov 10, 2017 104.99 106.24 104.08 104.78 16,701,518 +2.10(+2.05%)
Nov 09, 2017 100.83 103.91 100.80 102.68 13,124,267 +1.50(+1.48%)
Nov 08, 2017 101.88 102.00 100.42 101.18 8,022,311 -0.43(-0.42%)
Nov 07, 2017 101.29 102.90 100.78 101.61 12,173,256 +0.97(+0.96%)
Nov 06, 2017 98.37 101.13 98.35 100.64 14,726,998 +2.00(+2.03%)
Nov 03, 2017 98.36 99.38 97.90 98.64 5,417,514 +0.29(+0.29%)
Nov 02, 2017 98.87 99.12 98.01 98.35 6,799,064 -0.68(-0.69%)
Nov 01, 2017 98.13 99.46 98.00 99.03 6,920,235 +1.22(+1.25%)
Oct 31, 2017 97.94 98.09 97.38 97.81 5,699,076 -0.23(-0.23%)
Oct 30, 2017 98.12 98.33 97.70 98.04 7,092,831 -0.27(-0.27%)
Oct 27, 2017 97.90 98.36 96.89 98.31 7,868,685 -0.25(-0.25%)
Oct 26, 2017 97.58 99.48 97.25 98.56 6,167,314 +0.76(+0.78%)
Oct 25, 2017 98.05 98.22 97.45 97.80 5,144,210 -0.49(-0.50%)
Oct 24, 2017 98.52 98.86 98.06 98.29 4,966,153 -0.41(-0.42%)
Oct 23, 2017 99.12 99.18 98.63 98.70 5,888,051 -0.70(-0.70%)
Oct 20, 2017 99.45 99.66 98.94 99.40 5,938,716 +0.39(+0.39%)
Oct 19, 2017 98.19 99.30 98.11 99.01 5,634,012 +0.76(+0.77%)
Oct 18, 2017 98.36 98.49 97.55 98.25 5,404,326 -0.11(-0.11%)
Oct 17, 2017 98.40 98.47 97.86 98.36 5,941,476 +0.23(+0.23%)
Oct 16, 2017 97.64 98.27 97.54 98.13 4,911,603 +0.75(+0.77%)
Oct 13, 2017 96.80 97.68 96.80 97.38 6,857,969 +0.45(+0.46%)
Oct 12, 2017 97.56 97.82 96.81 96.93 11,017,848 -1.62(-1.64%)
Oct 11, 2017 99.58 99.58 98.04 98.55 7,983,987 -1.03(-1.03%)
Oct 10, 2017 99.99 100.07 98.66 99.58 7,704,259 +0.01(+0.01%)
Oct 09, 2017 100.81 100.98 99.45 99.57 5,427,818 -0.50(-0.50%)
Oct 06, 2017 99.95 100.27 99.34 100.07 4,360,212 -0.04(-0.04%)
Oct 05, 2017 100.64 100.87 100.02 100.11 4,736,450 -0.44(-0.44%)
Oct 04, 2017 100.74 100.93 100.20 100.55 5,125,936 -0.24(-0.24%)
Oct 03, 2017 100.05 100.85 99.91 100.79 5,447,604 +0.93(+0.93%)
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.