Walt Disney (NY: DIS )

176.00 USD -0.25 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,380,572 +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 32,764,209 +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 11,053,952 -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 10,534,842 +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%)
Oct 01, 2018 117.28 117.40 115.68 116.24 8,643,989 -0.70(-0.60%)
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%)
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.