Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 102.63 102.63 102.63 0 -0.34(-0.33%)
Dec 29, 2016 102.64 103.17 102.28 102.96 5,988,278 +0.26(+0.25%)
Dec 28, 2016 103.39 103.71 102.47 102.71 5,258,967 -0.86(-0.83%)
Dec 27, 2016 103.25 103.94 103.18 103.56 3,696,025 +0.02(+0.02%)
Dec 23, 2016 103.54 103.54 103.54 0 -0.27(-0.26%)
Dec 22, 2016 103.36 103.88 103.10 103.81 5,311,712 -0.14(-0.13%)
Dec 21, 2016 103.01 104.29 102.91 103.95 5,282,974 +0.10(+0.10%)
Dec 20, 2016 104.03 104.58 103.45 103.85 9,085,106 +0.16(+0.15%)
Dec 19, 2016 104.08 104.64 103.46 103.69 11,650,493 +1.37(+1.34%)
Dec 16, 2016 103.11 103.12 102.16 102.32 12,831,621 -0.47(-0.46%)
Dec 15, 2016 102.26 104.03 102.23 102.80 8,878,287 +0.34(+0.33%)
Dec 14, 2016 102.04 102.81 101.92 102.46 8,079,071 +0.20(+0.19%)
Dec 13, 2016 102.61 102.72 102.12 102.26 7,400,364 -0.21(-0.20%)
Dec 12, 2016 103.01 103.10 102.14 102.47 8,001,997 -0.79(-0.76%)
Dec 09, 2016 101.91 103.91 101.60 103.26 12,362,850 +1.46(+1.43%)
Dec 08, 2016 99.92 102.37 99.92 101.80 16,780,976 +1.37(+1.36%)
Dec 07, 2016 98.97 100.51 98.91 100.43 12,445,716 +1.31(+1.32%)
Dec 06, 2016 98.42 99.18 98.29 99.12 8,557,859 +0.69(+0.70%)
Dec 05, 2016 97.47 98.74 97.17 98.43 11,507,132 +1.44(+1.48%)
Dec 02, 2016 97.28 97.57 96.75 96.99 7,857,275 -0.43(-0.44%)
Dec 01, 2016 97.61 98.23 97.11 97.43 10,110,754 -0.18(-0.18%)
Nov 30, 2016 97.88 98.76 97.49 97.61 11,538,408 -0.54(-0.55%)
Nov 29, 2016 97.71 98.16 97.46 98.15 8,522,837 +0.69(+0.71%)
Nov 28, 2016 97.01 97.68 96.82 97.46 7,192,885 +0.15(+0.15%)
Nov 25, 2016 97.20 97.56 96.99 97.31 4,465,001 +0.55(+0.57%)
Nov 23, 2016 96.76 96.76 96.76 0 +0.54(+0.56%)
Nov 22, 2016 95.91 96.43 95.78 96.22 5,402,142 +0.08(+0.08%)
Nov 21, 2016 96.61 96.77 95.52 96.14 10,936,345 -0.60(-0.62%)
Nov 18, 2016 97.54 97.85 96.64 96.74 8,719,379 -1.11(-1.14%)
Nov 17, 2016 97.54 97.98 96.76 97.85 8,796,493 +0.25(+0.25%)
Nov 16, 2016 96.83 97.65 96.60 97.61 9,848,425 +1.40(+1.45%)
Nov 15, 2016 96.40 96.64 95.93 96.21 7,291,639 -0.22(-0.22%)
Nov 14, 2016 96.07 96.81 95.96 96.42 13,409,668 +0.24(+0.25%)
Nov 11, 2016 95.69 96.82 94.32 96.19 23,365,150 +2.68(+2.86%)
Nov 10, 2016 93.44 94.59 92.79 93.51 13,869,826 +0.32(+0.34%)
Nov 09, 2016 90.88 93.46 90.70 93.19 8,759,897 +0.26(+0.28%)
Nov 08, 2016 93.09 93.40 92.46 92.94 6,316,027 -0.05(-0.05%)
Nov 07, 2016 92.34 93.04 91.53 92.99 7,060,062 +1.95(+2.14%)
Nov 04, 2016 92.07 92.36 90.95 91.04 7,572,211 -0.91(-0.99%)
Nov 03, 2016 90.85 92.69 90.83 91.94 7,871,702 +1.44(+1.59%)
Nov 02, 2016 90.51 91.15 90.29 90.51 6,820,143 -0.47(-0.52%)
Nov 01, 2016 91.36 91.57 90.26 90.98 6,549,908 -0.30(-0.32%)
Oct 31, 2016 92.29 92.39 90.90 91.27 10,112,102 -1.14(-1.24%)
Oct 28, 2016 92.46 92.96 92.10 92.42 7,422,555 -0.17(-0.18%)
Oct 27, 2016 92.37 92.90 91.88 92.58 6,749,988 +0.52(+0.57%)
Oct 26, 2016 90.98 92.29 90.50 92.06 7,263,841 +0.73(+0.80%)
Oct 25, 2016 91.72 91.93 91.22 91.33 6,479,291 -0.61(-0.66%)
Oct 24, 2016 92.06 92.71 91.38 91.94 7,393,975 +0.33(+0.37%)
Oct 21, 2016 89.93 92.75 89.21 91.61 14,028,941 +0.98(+1.09%)
Oct 20, 2016 90.26 90.91 90.04 90.62 6,248,703 +0.10(+0.11%)
Oct 19, 2016 89.88 90.73 89.61 90.53 6,235,757 +0.75(+0.83%)
Oct 18, 2016 90.00 90.34 89.59 89.78 4,966,376 +0.33(+0.37%)
Oct 17, 2016 89.95 90.07 89.18 89.44 5,213,599 -0.46(-0.51%)
Oct 14, 2016 90.37 90.37 89.89 89.90 4,413,104 +0.18(+0.20%)
Oct 13, 2016 89.56 89.96 88.93 89.73 5,813,994 -0.29(-0.32%)
Oct 12, 2016 90.48 90.67 89.99 90.01 6,941,748 -0.44(-0.49%)
Oct 11, 2016 90.92 90.97 90.17 90.46 6,753,929 -0.62(-0.68%)
Oct 10, 2016 91.28 91.79 90.99 91.08 4,306,824 +0.00(+0.00%)
Oct 07, 2016 91.64 91.86 90.61 91.08 6,239,446 -0.33(-0.37%)
Oct 06, 2016 91.33 92.15 90.98 91.41 7,600,006 +0.37(+0.41%)
Oct 05, 2016 91.52 91.85 90.97 91.04 5,448,272 -0.14(-0.15%)
Oct 04, 2016 91.04 91.57 90.70 91.17 5,994,863 +0.10(+0.11%)
Oct 03, 2016 91.06 91.30 90.64 91.08 5,909,681 -0.36(-0.40%)
Sep 30, 2016 90.87 92.06 90.80 91.44 8,848,651 +1.04(+1.15%)
Sep 29, 2016 90.73 91.68 90.13 90.40 7,584,249 -0.39(-0.43%)
Sep 28, 2016 90.35 90.89 90.08 90.79 8,395,724 +0.47(+0.52%)
Sep 27, 2016 90.53 90.77 90.10 90.32 9,280,790 -0.24(-0.26%)
Sep 26, 2016 91.06 91.26 90.00 90.55 10,610,770 -1.29(-1.40%)
Sep 23, 2016 91.65 92.09 91.58 91.84 4,476,133 -0.14(-0.15%)
Sep 22, 2016 91.31 92.28 91.22 91.98 6,570,874 +1.00(+1.10%)
Sep 21, 2016 91.58 91.66 90.30 90.98 12,233,903 -0.55(-0.60%)
Sep 20, 2016 91.28 91.87 91.26 91.53 6,295,994 +0.32(+0.35%)
Sep 19, 2016 91.38 91.89 90.93 91.21 5,505,609 +0.07(+0.08%)
Sep 16, 2016 90.86 91.32 90.40 91.15 10,732,674 +0.06(+0.06%)
Sep 15, 2016 90.71 91.33 89.80 91.09 7,683,817 +0.24(+0.26%)
Sep 14, 2016 91.17 91.47 90.66 90.85 6,484,665 -0.43(-0.47%)
Sep 13, 2016 91.62 91.87 91.04 91.28 7,916,052 -0.93(-1.00%)
Sep 12, 2016 90.55 92.43 90.54 92.21 9,512,685 +1.20(+1.32%)
Sep 09, 2016 92.08 92.31 90.98 91.01 10,407,429 -1.64(-1.77%)
Sep 08, 2016 92.06 92.77 91.50 92.65 7,553,521 +0.37(+0.41%)
Sep 07, 2016 92.54 92.59 91.90 92.28 6,378,539 -0.09(-0.10%)
Sep 06, 2016 93.09 93.09 91.92 92.37 8,594,751 -0.61(-0.66%)
Sep 02, 2016 93.30 92.98 92.98 92.98 5,465,529 +0.16(+0.17%)
Sep 01, 2016 93.29 93.42 92.47 92.82 6,371,214 -0.20(-0.21%)
Aug 31, 2016 93.24 93.45 92.72 93.02 7,489,536 -0.39(-0.42%)
Aug 30, 2016 93.32 93.83 93.32 93.41 6,951,239 -0.01(-0.01%)
Aug 29, 2016 93.62 93.86 93.02 93.42 8,025,337 -0.33(-0.36%)
Aug 26, 2016 94.20 94.66 93.30 93.75 6,112,977 -0.33(-0.36%)
Aug 25, 2016 94.16 94.36 93.95 94.09 4,588,785 -0.27(-0.28%)
Aug 24, 2016 94.54 94.75 94.05 94.36 6,004,221 -0.15(-0.16%)
Aug 23, 2016 94.66 94.95 94.34 94.50 5,073,793 +0.10(+0.10%)
Aug 22, 2016 95.00 95.00 94.19 94.40 5,580,558 -0.51(-0.54%)
Aug 19, 2016 94.93 95.31 94.58 94.92 6,461,149 -0.26(-0.27%)
Aug 18, 2016 95.39 95.64 95.08 95.17 5,332,131 -0.22(-0.23%)
Aug 17, 2016 95.36 95.49 95.04 95.39 5,785,610 -0.01(-0.01%)
Aug 16, 2016 95.38 95.76 94.80 95.40 5,866,437 -0.22(-0.23%)
Aug 15, 2016 95.86 96.12 95.44 95.62 5,381,838 +0.26(+0.27%)
Aug 12, 2016 96.33 96.33 95.18 95.36 9,505,605 -0.92(-0.95%)
Aug 11, 2016 96.70 96.89 95.67 96.28 9,374,353 -0.09(-0.09%)
Aug 10, 2016 95.22 97.75 94.43 96.36 27,602,218 +1.17(+1.23%)
Aug 09, 2016 94.15 95.37 93.84 95.19 15,745,482 +0.91(+0.96%)
Aug 08, 2016 94.64 94.82 94.12 94.29 7,907,436 -0.08(-0.08%)
Aug 05, 2016 93.94 94.53 93.89 94.37 6,629,860 +0.66(+0.70%)
Aug 04, 2016 94.07 94.51 93.26 93.71 10,192,959 -0.92(-0.97%)
Aug 03, 2016 93.61 94.95 93.55 94.62 9,206,769 +1.06(+1.14%)
Aug 02, 2016 93.89 94.29 93.11 93.56 7,762,637 -0.52(-0.55%)
Aug 01, 2016 94.68 94.73 93.63 94.08 7,242,270 -0.40(-0.43%)
Jul 29, 2016 94.39 94.91 94.39 94.48 8,392,224 +0.04(+0.04%)
Jul 28, 2016 94.93 95.02 94.36 94.44 7,832,210 -0.41(-0.44%)
Jul 27, 2016 95.22 95.45 94.39 94.86 7,014,469 -0.35(-0.37%)
Jul 26, 2016 95.54 95.68 94.87 95.21 6,372,008 -0.69(-0.72%)
Jul 25, 2016 96.40 96.56 95.77 95.90 4,900,390 -0.32(-0.33%)
Jul 22, 2016 96.89 96.92 95.98 96.22 5,465,186 -0.30(-0.31%)
Jul 21, 2016 96.67 97.61 96.13 96.51 7,179,272 -0.21(-0.21%)
Jul 20, 2016 97.14 97.18 95.66 96.72 10,829,898 -1.23(-1.26%)
Jul 19, 2016 98.28 98.46 97.84 97.95 5,831,404 -0.67(-0.68%)
Jul 18, 2016 98.37 99.17 98.34 98.62 5,129,338 +0.34(+0.35%)
Jul 15, 2016 98.89 99.00 98.02 98.27 5,853,838 -0.17(-0.17%)
Jul 14, 2016 98.89 99.26 98.16 98.44 7,575,792 +0.09(+0.09%)
Jul 13, 2016 98.92 99.26 98.33 98.35 5,579,088 -0.32(-0.32%)
Jul 12, 2016 98.64 99.25 98.47 98.67 8,640,395 +0.22(+0.22%)
Jul 11, 2016 98.27 98.82 97.88 98.45 5,512,188 +0.35(+0.36%)
Jul 08, 2016 97.73 98.32 96.91 98.10 6,139,636 +1.19(+1.23%)
Jul 07, 2016 96.14 96.97 96.09 96.91 5,225,899 -0.04(-0.04%)
Jul 06, 2016 95.52 97.01 95.28 96.95 6,319,878 +0.78(+0.81%)
Jul 05, 2016 96.28 96.50 95.68 96.17 5,936,929 -0.36(-0.38%)
Jul 01, 2016 96.26 96.53 96.53 96.53 5,769,779 +0.21(+0.21%)
Jun 30, 2016 95.62 96.57 95.40 96.33 7,301,068 +0.83(+0.87%)
Jun 29, 2016 95.43 95.80 94.81 95.50 6,665,213 +0.92(+0.97%)
Jun 28, 2016 94.00 94.81 93.70 94.58 7,253,032 +1.64(+1.77%)
Jun 27, 2016 93.46 93.77 92.56 92.94 9,631,376 -1.32(-1.40%)
Jun 24, 2016 94.54 95.79 93.69 94.26 15,313,975 -3.25(-3.33%)
Jun 23, 2016 97.92 98.10 97.10 97.51 5,915,885 +0.23(+0.23%)
Jun 22, 2016 97.57 98.10 97.19 97.28 5,024,155 -0.03(-0.03%)
Jun 21, 2016 98.21 98.26 97.26 97.31 5,283,027 -0.74(-0.75%)
Jun 20, 2016 98.55 99.42 97.98 98.05 8,396,894 +0.56(+0.58%)
Jun 17, 2016 96.91 97.62 96.77 97.49 9,098,452 +0.61(+0.63%)
Jun 16, 2016 96.31 97.11 95.38 96.88 7,240,045 +0.11(+0.11%)
Jun 15, 2016 96.69 97.49 96.69 96.77 6,765,991 -0.13(-0.13%)
Jun 14, 2016 95.71 97.04 95.69 96.90 6,220,413 +0.82(+0.85%)
Jun 13, 2016 95.27 97.46 95.22 96.08 8,902,340 +0.23(+0.24%)
Jun 10, 2016 95.67 96.22 95.30 95.85 7,316,201 -0.49(-0.51%)
Jun 09, 2016 96.33 96.43 95.62 96.34 5,462,739 -0.20(-0.20%)
Jun 08, 2016 96.98 97.31 96.21 96.54 5,550,891 -0.31(-0.32%)
Jun 07, 2016 97.49 97.53 96.82 96.85 5,695,461 -0.42(-0.44%)
Jun 06, 2016 97.45 97.61 96.96 97.27 5,063,134 +0.03(+0.03%)
Jun 03, 2016 97.15 97.41 96.24 97.24 6,963,881 +0.03(+0.03%)
Jun 02, 2016 96.57 97.21 96.37 97.21 4,904,559 +0.20(+0.20%)
Jun 01, 2016 97.16 97.48 96.24 97.01 7,356,124 -0.69(-0.71%)
May 31, 2016 98.32 98.36 97.06 97.70 10,557,261 -1.05(-1.07%)
May 27, 2016 98.28 98.76 98.76 98.76 4,660,323 +0.47(+0.48%)
May 26, 2016 98.36 98.95 98.05 98.28 3,911,919 -0.05(-0.05%)
May 25, 2016 98.39 99.26 98.28 98.33 5,766,884 +0.34(+0.35%)
May 24, 2016 97.93 98.51 97.86 97.99 5,332,256 +0.33(+0.33%)
May 23, 2016 98.08 98.80 97.61 97.66 5,675,325 -0.59(-0.60%)
May 20, 2016 97.49 98.40 97.31 98.26 7,410,262 +1.35(+1.39%)
May 19, 2016 97.07 97.10 96.02 96.91 7,173,060 -0.58(-0.60%)
May 18, 2016 98.07 98.25 96.86 97.49 9,466,466 -0.93(-0.94%)
May 17, 2016 99.25 99.74 98.03 98.41 8,828,688 -0.41(-0.42%)
May 16, 2016 98.88 99.13 97.85 98.83 9,254,386 -0.16(-0.16%)
May 13, 2016 100.16 100.48 98.83 98.98 9,718,681 -1.17(-1.17%)
May 12, 2016 100.93 101.28 99.58 100.16 11,425,000 -0.57(-0.57%)
May 11, 2016 99.91 100.93 99.08 100.73 27,486,504 -4.24(-4.04%)
May 10, 2016 103.92 105.12 103.84 104.97 15,370,294 +1.24(+1.20%)
May 09, 2016 104.39 105.05 103.37 103.73 8,256,419 -0.20(-0.19%)
May 06, 2016 102.91 104.12 102.80 103.93 7,522,463 +0.60(+0.58%)
May 05, 2016 102.39 103.52 101.87 103.33 6,564,795 +1.24(+1.21%)
May 04, 2016 101.73 102.88 101.62 102.09 6,545,093 -0.11(-0.11%)
May 03, 2016 102.29 102.40 101.61 102.19 6,340,094 -0.57(-0.56%)
May 02, 2016 101.72 102.97 101.23 102.77 5,367,512 +1.08(+1.07%)
Apr 29, 2016 102.36 102.62 100.83 101.68 7,115,631 -0.76(-0.74%)
Apr 28, 2016 102.94 103.88 102.21 102.44 5,745,316 -1.23(-1.19%)
Apr 27, 2016 103.58 103.99 103.16 103.67 6,087,609 +0.38(+0.37%)
Apr 26, 2016 102.98 103.96 102.59 103.29 6,552,880 +0.32(+0.31%)
Apr 25, 2016 101.92 103.02 101.77 102.97 6,211,893 +0.79(+0.77%)
Apr 22, 2016 101.48 102.40 101.36 102.18 5,820,283 +0.85(+0.84%)
Apr 21, 2016 101.78 102.53 101.08 101.34 6,930,505 -0.35(-0.35%)
Apr 20, 2016 101.45 101.90 100.40 101.69 7,831,239 +0.62(+0.61%)
Apr 19, 2016 100.44 102.06 100.37 101.07 10,804,143 +1.14(+1.14%)
Apr 18, 2016 98.08 100.39 97.98 99.93 10,827,726 +2.85(+2.93%)
Apr 15, 2016 96.99 97.38 96.68 97.08 6,242,236 -0.04(-0.04%)
Apr 14, 2016 98.26 98.34 96.76 97.12 6,779,624 -0.84(-0.85%)
Apr 13, 2016 96.53 98.28 96.46 97.96 8,090,854 +2.10(+2.19%)
Apr 12, 2016 94.81 96.04 94.60 95.86 6,374,256 +1.06(+1.12%)
Apr 11, 2016 95.45 96.15 94.72 94.80 6,007,790 -0.15(-0.16%)
Apr 08, 2016 95.15 95.36 94.34 94.95 7,091,031 +0.26(+0.27%)
Apr 07, 2016 95.63 95.93 94.45 94.69 7,641,480 -1.30(-1.35%)
Apr 06, 2016 95.48 96.14 95.35 95.99 7,058,041 +0.47(+0.49%)
Apr 05, 2016 95.37 96.12 94.68 95.52 10,986,471 -1.65(-1.70%)
Apr 04, 2016 97.78 97.92 97.07 97.17 5,410,584 -0.38(-0.39%)
Apr 01, 2016 97.29 97.82 97.07 97.56 5,986,951 -0.24(-0.24%)
Mar 31, 2016 97.50 98.84 97.50 97.79 7,147,995 +0.39(+0.40%)
Mar 30, 2016 97.39 97.58 96.84 97.40 5,763,961 +0.74(+0.76%)
Mar 29, 2016 96.50 96.87 95.87 96.66 5,250,925 +0.07(+0.07%)
Mar 28, 2016 96.01 96.96 95.96 96.59 5,399,634 +0.86(+0.89%)
Mar 24, 2016 95.07 95.73 95.73 95.73 5,664,266 +0.38(+0.40%)
Mar 23, 2016 96.23 96.35 95.27 95.35 5,603,043 -0.74(-0.77%)
Mar 22, 2016 96.10 96.82 95.95 96.09 6,575,921 -0.87(-0.89%)
Mar 21, 2016 97.41 97.61 96.21 96.96 7,179,999 -0.73(-0.75%)
Mar 18, 2016 98.45 98.62 97.45 97.68 10,363,465 -0.39(-0.40%)
Mar 17, 2016 96.78 98.38 96.78 98.08 6,484,176 +1.14(+1.18%)
Mar 16, 2016 96.66 97.57 95.98 96.94 6,172,666 +0.20(+0.20%)
Mar 15, 2016 96.52 96.83 95.90 96.74 6,034,614 -0.56(-0.58%)
Mar 14, 2016 96.44 97.70 96.34 97.30 6,270,281 +0.86(+0.89%)
Mar 11, 2016 96.08 96.85 96.05 96.44 5,692,770 +0.89(+0.93%)
Mar 10, 2016 96.44 96.92 94.40 95.56 5,538,034 -0.61(-0.63%)
Mar 09, 2016 96.50 96.74 95.34 96.17 7,119,042 -0.16(-0.16%)
Mar 08, 2016 97.42 97.47 96.11 96.33 6,323,780 -1.55(-1.58%)
Mar 07, 2016 97.06 98.18 96.97 97.87 7,329,248 +0.90(+0.92%)
Mar 04, 2016 97.49 97.69 96.40 96.97 6,844,405 -0.33(-0.34%)
Mar 03, 2016 96.30 97.33 95.41 97.31 8,710,635 +1.79(+1.88%)
Mar 02, 2016 96.18 96.33 94.94 95.52 6,599,021 -0.64(-0.67%)
Mar 01, 2016 94.43 96.17 94.07 96.16 7,250,173 +2.10(+2.23%)
Feb 29, 2016 93.85 94.82 93.77 94.06 7,912,671 +0.21(+0.22%)
Feb 26, 2016 94.25 94.75 93.82 93.85 5,358,945 -0.33(-0.36%)
Feb 25, 2016 94.45 94.48 92.91 94.19 4,621,253 +0.22(+0.23%)
Feb 24, 2016 93.20 94.29 91.81 93.97 7,048,624 +0.05(+0.05%)
Feb 23, 2016 95.03 95.34 93.70 93.92 6,343,037 -0.97(-1.03%)
Feb 22, 2016 93.56 95.52 94.39 94.90 7,088,318 +1.34(+1.43%)
Feb 19, 2016 93.77 94.26 93.11 93.56 6,944,340 -0.16(-0.17%)
Feb 18, 2016 94.87 94.98 93.01 93.72 8,907,313 -0.32(-0.35%)
Feb 17, 2016 92.24 94.97 92.23 94.04 12,803,879 +2.55(+2.79%)
Feb 16, 2016 91.06 91.88 90.39 91.49 9,188,879 +1.73(+1.93%)
Feb 12, 2016 90.12 89.76 89.76 89.76 10,953,502 +0.83(+0.93%)
Feb 11, 2016 85.67 89.67 85.67 88.93 17,788,372 +1.44(+1.64%)
Feb 10, 2016 86.66 88.65 84.93 87.49 33,126,010 -3.42(-3.76%)
Feb 09, 2016 88.77 91.78 87.68 90.91 19,415,830 +0.20(+0.22%)
Feb 08, 2016 91.15 91.54 88.14 90.71 13,961,650 -1.75(-1.90%)
Feb 05, 2016 93.86 93.93 92.04 92.46 9,036,558 -1.51(-1.60%)
Feb 04, 2016 93.42 95.25 93.15 93.97 8,479,860 +0.29(+0.30%)
Feb 03, 2016 92.66 93.95 91.01 93.69 11,046,447 +1.99(+2.17%)
Feb 02, 2016 92.56 92.73 91.45 91.70 7,347,951 -2.00(-2.13%)
Feb 01, 2016 93.63 94.25 93.25 93.70 7,135,532 -0.66(-0.70%)
Jan 29, 2016 92.77 94.36 92.20 94.36 8,339,010 +2.25(+2.45%)
Jan 28, 2016 93.75 93.75 90.96 92.10 7,407,933 -0.78(-0.84%)
Jan 27, 2016 94.84 95.15 92.44 92.88 6,419,233 -1.92(-2.03%)
Jan 26, 2016 94.03 94.95 93.64 94.80 7,014,806 +0.97(+1.03%)
Jan 25, 2016 94.95 95.20 93.67 93.83 7,929,319 -1.59(-1.66%)
Jan 22, 2016 94.48 95.93 94.09 95.42 12,494,771 +2.84(+3.06%)
Jan 21, 2016 91.45 93.41 90.89 92.58 12,255,564 +1.46(+1.60%)
Jan 20, 2016 90.77 92.21 89.04 91.13 17,179,762 -1.41(-1.52%)
Jan 19, 2016 93.55 93.62 91.61 92.53 13,483,726 +0.07(+0.07%)
Jan 15, 2016 94.16 92.46 92.46 92.46 22,683,672 -5.13(-5.26%)
Jan 14, 2016 97.14 98.38 95.70 97.60 11,318,361 +0.62(+0.64%)
Jan 13, 2016 100.32 100.32 96.62 96.97 11,789,421 -2.93(-2.94%)
Jan 12, 2016 99.43 100.29 98.81 99.91 8,998,360 +1.52(+1.54%)
Jan 11, 2016 98.68 98.91 97.04 98.39 9,729,326 +0.66(+0.68%)
Jan 08, 2016 99.09 99.37 97.49 97.73 10,857,529 -0.25(-0.25%)
Jan 07, 2016 97.45 99.80 97.01 97.98 14,893,796 -0.85(-0.86%)
Jan 06, 2016 97.86 99.91 97.84 98.83 14,150,361 -0.53(-0.54%)
Jan 05, 2016 101.10 101.10 98.36 99.36 16,436,671 -2.05(-2.02%)
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.