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 (%)
Oct 31, 2017 96.44 96.59 95.90 96.32 5,787,526 -0.23(-0.23%)
Oct 30, 2017 96.62 96.83 96.21 96.54 7,202,912 -0.27(-0.27%)
Oct 27, 2017 96.40 96.86 95.41 96.81 7,990,808 -0.25(-0.25%)
Oct 26, 2017 96.09 97.96 95.76 97.05 6,263,031 +0.75(+0.78%)
Oct 25, 2017 96.55 96.72 95.96 96.31 5,224,049 -0.48(-0.50%)
Oct 24, 2017 97.01 97.35 96.56 96.79 5,043,228 -0.40(-0.42%)
Oct 23, 2017 97.61 97.66 97.12 97.19 5,979,434 -0.69(-0.70%)
Oct 20, 2017 97.93 98.14 97.43 97.88 6,030,885 +0.38(+0.39%)
Oct 19, 2017 96.69 97.78 96.62 97.50 5,721,452 +0.75(+0.77%)
Oct 18, 2017 96.86 96.98 96.06 96.75 5,488,202 -0.11(-0.11%)
Oct 17, 2017 96.90 96.97 96.36 96.86 6,033,688 +0.23(+0.23%)
Oct 16, 2017 96.15 96.77 96.05 96.63 4,987,831 +0.74(+0.77%)
Oct 13, 2017 95.32 96.19 95.32 95.89 6,964,405 +0.44(+0.46%)
Oct 12, 2017 96.07 96.32 95.33 95.45 11,188,846 -1.60(-1.64%)
Oct 11, 2017 98.06 98.06 96.55 97.04 8,107,899 -1.01(-1.03%)
Oct 10, 2017 98.46 98.54 97.16 98.06 7,823,830 +0.01(+0.01%)
Oct 09, 2017 99.27 99.44 97.93 98.05 5,512,058 -0.49(-0.50%)
Oct 06, 2017 98.42 98.74 97.82 98.54 4,427,883 -0.04(-0.04%)
Oct 05, 2017 99.10 99.33 98.49 98.58 4,809,960 -0.43(-0.44%)
Oct 04, 2017 99.20 99.39 98.67 99.01 5,205,491 -0.24(-0.24%)
Oct 03, 2017 98.52 99.31 98.38 99.25 5,532,151 +0.92(+0.93%)
Oct 02, 2017 97.79 98.91 97.60 98.33 7,030,048 +1.27(+1.31%)
Sep 29, 2017 96.39 97.08 96.17 97.06 8,312,903 +0.51(+0.53%)
Sep 28, 2017 97.26 97.54 96.50 96.55 7,260,456 -1.17(-1.20%)
Sep 27, 2017 98.00 96.52 97.72 7,714,458 +0.60(+0.62%)
Sep 26, 2017 98.12 98.22 97.10 97.12 6,316,946 -0.93(-0.94%)
Sep 25, 2017 97.09 98.12 96.92 98.05 7,607,774 +0.96(+0.98%)
Sep 22, 2017 97.04 97.48 97.02 97.09 6,457,773 -0.29(-0.29%)
Sep 21, 2017 97.67 97.87 97.24 97.38 5,034,985 -0.32(-0.32%)
Sep 20, 2017 97.25 97.76 97.11 97.69 6,559,065 +0.77(+0.79%)
Sep 19, 2017 96.73 97.16 96.58 96.93 7,078,459 +0.33(+0.34%)
Sep 18, 2017 96.89 97.21 96.23 96.60 7,116,140 -0.41(-0.43%)
Sep 15, 2017 96.55 97.42 96.50 97.01 24,240,762 +0.61(+0.63%)
Sep 14, 2017 97.28 97.33 96.05 96.40 9,860,232 -0.91(-0.93%)
Sep 13, 2017 96.74 97.44 96.52 97.31 7,733,087 +0.92(+0.95%)
Sep 12, 2017 96.10 96.86 95.64 96.39 9,292,176 +0.79(+0.82%)
Sep 11, 2017 96.40 96.52 95.48 95.61 9,758,941 +0.02(+0.02%)
Sep 08, 2017 95.02 96.00 94.79 95.59 13,351,715 +0.01(+0.01%)
Sep 07, 2017 100.00 100.30 94.73 95.58 26,824,656 -4.37(-4.37%)
Sep 06, 2017 100.20 100.48 99.35 99.95 7,647,124 -0.10(-0.10%)
Sep 05, 2017 100.44 100.98 99.36 100.05 9,741,808 +0.10(+0.10%)
Sep 01, 2017 100.10 100.36 99.81 99.95 7,948,915 +0.30(+0.30%)
Aug 31, 2017 101.43 101.61 99.46 99.65 9,975,950 -1.64(-1.62%)
Aug 30, 2017 100.91 101.87 100.91 101.30 6,674,618 +0.30(+0.29%)
Aug 29, 2017 100.44 101.42 100.26 101.00 6,104,841 +0.01(+0.01%)
Aug 28, 2017 100.92 101.28 100.52 100.99 5,717,810 +0.15(+0.15%)
Aug 25, 2017 100.14 101.12 100.01 100.84 6,282,955 +0.88(+0.88%)
Aug 24, 2017 100.26 100.47 99.88 99.97 7,084,616 +0.02(+0.02%)
Aug 23, 2017 100.91 101.41 99.93 99.95 6,046,787 -1.25(-1.24%)
Aug 22, 2017 99.86 101.34 99.62 101.20 6,995,165 +1.58(+1.58%)
Aug 21, 2017 99.10 99.87 98.99 99.62 6,593,369 +0.46(+0.47%)
Aug 18, 2017 99.77 100.19 99.12 99.16 7,000,910 -0.67(-0.67%)
Aug 17, 2017 100.68 101.02 99.79 99.83 6,714,542 -0.81(-0.80%)
Aug 16, 2017 100.28 101.08 100.17 100.64 6,802,739 +0.68(+0.68%)
Aug 15, 2017 100.08 100.54 99.81 99.96 9,005,748 +0.11(+0.11%)
Aug 14, 2017 101.23 101.24 99.71 99.85 9,857,820 -0.58(-0.58%)
Aug 11, 2017 99.70 100.94 99.49 100.43 9,556,459 +0.63(+0.63%)
Aug 10, 2017 100.93 101.25 99.67 99.80 12,445,806 -1.46(-1.44%)
Aug 09, 2017 99.17 101.43 98.96 101.26 28,307,624 -4.09(-3.88%)
Aug 08, 2017 104.92 105.50 104.55 105.34 9,890,050 +0.62(+0.59%)
Aug 07, 2017 105.95 106.00 104.49 104.72 8,217,032 -1.32(-1.24%)
Aug 04, 2017 106.58 106.84 105.68 106.04 8,635,818 -1.41(-1.31%)
Aug 03, 2017 106.86 107.50 106.39 107.45 7,001,883 +0.44(+0.41%)
Aug 02, 2017 108.20 108.20 105.88 107.01 8,949,353 -1.91(-1.75%)
Aug 01, 2017 108.30 109.14 108.27 108.92 6,072,658 +0.67(+0.62%)
Jul 31, 2017 108.34 108.46 107.67 108.25 6,921,124 -0.03(-0.03%)
Jul 28, 2017 108.30 108.51 107.99 108.28 4,939,953 -0.04(-0.04%)
Jul 27, 2017 106.04 108.32 105.80 108.32 10,630,826 +3.01(+2.86%)
Jul 26, 2017 104.92 105.39 104.69 105.31 4,213,197 +0.51(+0.49%)
Jul 25, 2017 104.58 104.79 5,478,425 -0.57(-0.54%)
Jul 24, 2017 105.67 105.89 105.27 105.36 4,686,818 -0.09(-0.08%)
Jul 21, 2017 105.46 105.69 105.17 105.45 4,395,696 -0.27(-0.25%)
Jul 20, 2017 105.36 106.06 105.12 105.72 6,281,509 +0.53(+0.51%)
Jul 19, 2017 104.51 105.24 104.43 105.19 5,879,213 +1.05(+1.01%)
Jul 18, 2017 103.00 104.18 102.72 104.13 5,826,771 +0.95(+0.92%)
Jul 17, 2017 103.56 103.81 103.11 103.19 4,035,462 -0.30(-0.29%)
Jul 14, 2017 102.83 103.60 102.83 103.48 4,438,139 +0.79(+0.77%)
Jul 13, 2017 102.85 103.73 102.45 102.70 5,422,232 -0.09(-0.09%)
Jul 12, 2017 102.75 103.05 102.06 102.78 5,283,888 +0.53(+0.52%)
Jul 11, 2017 102.02 102.60 101.61 102.25 4,628,066 +0.25(+0.24%)
Jul 10, 2017 101.72 102.32 101.30 102.01 4,489,888 +0.27(+0.26%)
Jul 07, 2017 101.93 102.14 101.15 101.74 6,124,528 -0.03(-0.03%)
Jul 06, 2017 103.01 103.09 101.37 101.77 8,825,568 -2.25(-2.16%)
Jul 05, 2017 106.18 106.20 103.68 104.02 8,173,641 -1.80(-1.70%)
Jul 03, 2017 105.13 106.96 105.13 105.82 5,483,338 +1.19(+1.14%)
Jun 30, 2017 104.63 104.93 103.89 104.63 5,193,157 +0.53(+0.51%)
Jun 29, 2017 105.17 105.77 103.72 104.09 7,381,460 -1.13(-1.08%)
Jun 28, 2017 104.40 105.90 102.92 105.23 7,996,617 +1.43(+1.38%)
Jun 27, 2017 103.72 104.52 103.53 103.80 5,782,852 -0.16(-0.15%)
Jun 26, 2017 103.00 104.23 102.96 103.96 5,958,025 +1.19(+1.16%)
Jun 23, 2017 102.24 102.98 101.59 102.77 18,429,524 +0.14(+0.13%)
Jun 22, 2017 103.11 103.17 102.50 102.63 6,250,750 -0.57(-0.55%)
Jun 21, 2017 102.80 103.47 101.96 103.20 7,886,124 +0.85(+0.83%)
Jun 20, 2017 103.46 103.69 102.22 102.35 8,017,942 -1.41(-1.36%)
Jun 19, 2017 103.99 104.38 103.58 103.76 6,048,508 -0.14(-0.13%)
Jun 16, 2017 104.66 104.72 103.16 103.90 8,818,135 -0.46(-0.44%)
Jun 15, 2017 104.32 104.54 103.62 104.36 5,392,306 -0.16(-0.15%)
Jun 14, 2017 105.31 105.38 104.14 104.52 4,855,230 -0.41(-0.39%)
Jun 13, 2017 105.50 105.62 104.54 104.93 4,994,872 -0.47(-0.45%)
Jun 12, 2017 104.01 105.56 104.27 105.40 8,174,371 +1.40(+1.34%)
Jun 09, 2017 102.69 104.30 102.49 104.01 9,538,289 +1.28(+1.25%)
Jun 08, 2017 103.95 102.57 102.73 11,172,293 -1.58(-1.51%)
Jun 07, 2017 104.17 104.63 103.93 104.30 5,867,351 +0.41(+0.40%)
Jun 06, 2017 104.55 104.57 103.01 103.89 9,738,278 -1.00(-0.96%)
Jun 05, 2017 105.40 105.58 104.49 104.89 6,471,368 -0.65(-0.62%)
Jun 02, 2017 106.80 106.98 105.31 105.54 11,045,672 -1.01(-0.95%)
Jun 01, 2017 106.08 106.56 105.53 106.56 5,999,042 +0.27(+0.25%)
May 31, 2017 106.74 106.99 106.00 106.29 10,118,286 -0.39(-0.37%)
May 30, 2017 106.83 106.94 106.30 106.68 4,887,987 -0.07(-0.06%)
May 26, 2017 106.06 106.83 105.84 106.75 6,333,574 +1.12(+1.06%)
May 25, 2017 106.48 106.48 105.14 105.63 8,154,433 -0.43(-0.41%)
May 24, 2017 105.51 106.18 105.30 106.06 4,473,554 +0.68(+0.65%)
May 23, 2017 106.03 106.15 105.28 105.38 7,659,485 -0.60(-0.57%)
May 22, 2017 106.00 106.55 105.77 105.98 5,572,259 +0.11(+0.10%)
May 19, 2017 105.13 106.21 105.07 105.88 6,434,996 +0.83(+0.79%)
May 18, 2017 104.36 105.67 104.36 105.05 6,632,997 +0.36(+0.35%)
May 17, 2017 106.33 105.00 103.62 104.69 12,961,065 -1.64(-1.55%)
May 16, 2017 107.46 107.56 106.17 106.33 10,198,124 -1.13(-1.05%)
May 15, 2017 108.05 108.40 107.45 107.46 6,334,987 -0.55(-0.51%)
May 12, 2017 108.12 108.21 107.60 108.01 5,146,304 +0.11(+0.10%)
May 11, 2017 108.06 108.32 106.84 107.91 8,145,759 -0.08(-0.07%)
May 10, 2017 107.33 107.98 106.48 107.98 17,323,592 -2.37(-2.15%)
May 09, 2017 109.84 110.43 108.66 110.36 9,469,373 +0.64(+0.58%)
May 08, 2017 110.67 110.67 109.30 109.72 6,071,144 -0.56(-0.51%)
May 05, 2017 109.79 110.44 109.22 110.28 5,962,478 +0.81(+0.74%)
May 04, 2017 108.89 109.60 107.39 109.47 10,856,694 -0.44(-0.40%)
May 03, 2017 112.29 112.35 109.48 109.91 11,698,998 -2.71(-2.40%)
May 02, 2017 113.11 113.23 111.94 112.62 6,707,007 -0.36(-0.31%)
May 01, 2017 113.82 113.84 112.97 112.98 5,037,663 -0.86(-0.75%)
Apr 28, 2017 114.10 114.13 113.48 113.83 4,049,519 -0.24(-0.21%)
Apr 27, 2017 114.03 114.33 113.63 114.07 3,971,462 +0.26(+0.22%)
Apr 26, 2017 113.64 114.19 113.11 113.81 4,884,246 +0.39(+0.35%)
Apr 25, 2017 111.99 113.75 111.94 113.42 7,025,703 +1.46(+1.30%)
Apr 24, 2017 113.50 113.61 111.92 111.96 7,407,833 -0.73(-0.65%)
Apr 21, 2017 112.63 113.36 112.52 112.69 6,757,795 -0.34(-0.31%)
Apr 20, 2017 112.42 113.29 112.13 113.04 5,361,100 +1.04(+0.93%)
Apr 19, 2017 112.81 113.24 111.81 111.99 5,385,678 -0.45(-0.40%)
Apr 18, 2017 111.75 113.00 111.27 112.44 6,286,965 +0.40(+0.36%)
Apr 17, 2017 111.60 112.20 111.49 112.04 5,199,563 +0.57(+0.51%)
Apr 13, 2017 111.31 112.50 111.26 111.47 6,632,149 +0.16(+0.14%)
Apr 12, 2017 111.30 111.55 111.04 111.31 4,149,694 -0.03(-0.03%)
Apr 11, 2017 111.94 112.09 110.87 111.34 5,311,908 +0.63(+0.57%)
Apr 10, 2017 111.08 111.17 110.33 110.71 4,116,374 -0.15(-0.13%)
Apr 07, 2017 111.10 111.55 110.81 110.86 4,367,488 -0.46(-0.42%)
Apr 06, 2017 111.12 111.69 110.67 111.32 4,817,633 +0.05(+0.04%)
Apr 05, 2017 111.84 112.10 111.07 111.27 4,869,414 -0.04(-0.04%)
Apr 04, 2017 111.42 111.81 111.11 111.31 3,438,538 -0.16(-0.14%)
Apr 03, 2017 111.45 111.91 110.71 111.47 4,715,475 -0.19(-0.17%)
Mar 31, 2017 111.27 111.97 111.22 111.66 4,689,090 +0.21(+0.19%)
Mar 30, 2017 110.81 111.56 110.56 111.45 4,257,723 +0.64(+0.58%)
Mar 29, 2017 110.94 111.21 110.59 110.81 3,839,860 -0.51(-0.46%)
Mar 28, 2017 110.88 111.51 110.31 111.32 6,378,318 +0.66(+0.60%)
Mar 27, 2017 110.10 110.83 109.75 110.66 4,539,019 +0.24(+0.21%)
Mar 24, 2017 110.68 110.86 109.97 110.43 4,780,355 -0.10(-0.09%)
Mar 23, 2017 110.00 111.25 109.95 110.53 8,436,862 +0.16(+0.14%)
Mar 22, 2017 110.14 110.47 109.65 110.37 5,121,754 +0.33(+0.30%)
Mar 21, 2017 111.24 111.37 109.83 110.04 7,220,037 -0.94(-0.85%)
Mar 20, 2017 110.36 111.43 110.34 110.99 8,282,884 +0.93(+0.85%)
Mar 17, 2017 110.16 110.38 109.48 110.05 9,201,825 +0.05(+0.04%)
Mar 16, 2017 110.47 110.60 109.70 110.00 4,477,853 -0.16(-0.14%)
Mar 15, 2017 110.71 110.73 109.45 110.16 5,401,985 -0.43(-0.39%)
Mar 14, 2017 110.02 111.17 110.01 110.59 7,386,421 +0.78(+0.71%)
Mar 13, 2017 109.22 109.97 109.13 109.82 5,294,223 +0.59(+0.54%)
Mar 10, 2017 109.70 109.80 109.00 109.22 4,089,954 -0.11(-0.10%)
Mar 09, 2017 109.20 109.62 109.00 109.33 4,067,797 +0.19(+0.17%)
Mar 08, 2017 109.18 109.62 108.96 109.15 5,006,347 -0.02(-0.02%)
Mar 07, 2017 109.01 109.23 108.48 109.17 5,193,768 +0.19(+0.17%)
Mar 06, 2017 109.08 109.28 108.41 108.98 5,060,505 -0.56(-0.51%)
Mar 03, 2017 109.80 108.36 109.54 5,934,584 +0.64(+0.59%)
Mar 02, 2017 109.30 109.50 108.76 108.90 4,788,810 -0.44(-0.41%)
Mar 01, 2017 108.97 110.09 108.97 109.34 7,532,945 +0.94(+0.86%)
Feb 28, 2017 108.32 108.71 108.15 108.41 4,839,703 -0.14(-0.13%)
Feb 27, 2017 108.25 108.78 108.15 108.55 3,602,516 -0.09(-0.08%)
Feb 24, 2017 107.94 108.63 107.43 108.63 4,861,106 +0.58(+0.54%)
Feb 23, 2017 108.61 108.80 107.92 108.05 5,555,560 -0.38(-0.35%)
Feb 22, 2017 108.01 108.59 107.86 108.44 5,562,865 +0.11(+0.10%)
Feb 21, 2017 108.26 108.53 108.12 108.33 5,516,132 -0.05(-0.05%)
Feb 17, 2017 108.38 108.38 108.38 0 -0.64(-0.59%)
Feb 16, 2017 108.65 109.18 108.41 109.02 7,291,037 +0.52(+0.48%)
Feb 15, 2017 108.23 108.99 108.12 108.50 7,182,542 -0.15(-0.14%)
Feb 14, 2017 108.12 108.64 107.86 108.64 4,842,200 +0.67(+0.62%)
Feb 13, 2017 107.28 108.22 107.24 107.97 5,718,503 +0.38(+0.36%)
Feb 10, 2017 107.68 108.12 106.92 107.59 7,790,867 -0.23(-0.21%)
Feb 09, 2017 107.33 108.17 107.33 107.82 6,468,400 +0.48(+0.45%)
Feb 08, 2017 107.89 109.72 107.31 107.33 13,824,531 +0.00(+0.00%)
Feb 07, 2017 107.97 108.05 107.11 107.33 10,306,966 -0.56(-0.52%)
Feb 06, 2017 108.24 108.47 107.63 107.89 6,997,240 -0.72(-0.66%)
Feb 03, 2017 109.20 109.45 108.53 108.61 8,046,370 -0.31(-0.28%)
Feb 02, 2017 109.51 109.83 108.86 108.92 6,615,252 -0.68(-0.62%)
Feb 01, 2017 109.02 110.28 108.98 109.60 10,659,032 +0.64(+0.59%)
Jan 31, 2017 108.90 109.11 108.30 108.96 8,615,890 -0.29(-0.26%)
Jan 30, 2017 108.18 109.35 107.30 109.25 14,001,644 +1.62(+1.50%)
Jan 27, 2017 106.83 107.73 106.50 107.63 5,664,868 +1.22(+1.15%)
Jan 26, 2017 106.56 106.96 106.33 106.41 6,173,848 +0.02(+0.02%)
Jan 25, 2017 106.58 106.76 106.35 106.39 6,271,645 +0.14(+0.13%)
Jan 24, 2017 105.56 106.41 105.44 106.25 5,540,511 +0.77(+0.73%)
Jan 23, 2017 105.70 106.03 104.94 105.48 5,799,148 -0.53(-0.50%)
Jan 20, 2017 105.71 106.17 105.54 106.02 5,736,642 +0.38(+0.35%)
Jan 19, 2017 106.27 106.36 105.44 105.64 5,432,947 -0.87(-0.81%)
Jan 18, 2017 105.30 106.74 105.18 106.51 7,273,926 +0.19(+0.18%)
Jan 17, 2017 106.26 107.27 106.00 106.32 7,704,002 -0.09(-0.08%)
Jan 13, 2017 106.41 106.41 106.41 0 +0.52(+0.49%)
Jan 12, 2017 106.47 107.33 105.79 105.89 8,345,864 -1.88(-1.74%)
Jan 11, 2017 106.88 107.82 106.72 107.77 7,734,463 +1.04(+0.98%)
Jan 10, 2017 106.25 107.16 105.71 106.72 8,024,179 +0.02(+0.02%)
Jan 09, 2017 106.92 107.17 106.46 106.70 6,290,823 -0.61(-0.57%)
Jan 06, 2017 106.36 107.68 106.10 107.31 9,699,546 +1.57(+1.49%)
Jan 05, 2017 105.53 105.97 105.17 105.74 6,399,447 -0.06(-0.06%)
Jan 04, 2017 105.01 105.86 104.63 105.80 8,450,616 +1.34(+1.28%)
Jan 03, 2017 103.69 105.27 103.60 104.46 9,020,189 +1.83(+1.79%)
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%)
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.