Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 116.19 117.75 114.12 117.30 17,845,700 +0.55(+0.47%)
May 28, 2020 121.60 121.98 116.00 116.75 18,617,479 -4.78(-3.93%)
May 27, 2020 123.68 123.78 119.71 121.53 19,333,353 +0.58(+0.48%)
May 26, 2020 121.05 122.50 120.43 120.95 16,459,683 +2.93(+2.48%)
May 22, 2020 117.50 118.57 116.83 118.02 9,288,200 +0.19(+0.16%)
May 21, 2020 119.34 120.30 116.50 117.83 17,560,111 -2.09(-1.74%)
May 20, 2020 116.42 120.87 116.04 119.92 25,726,442 +5.55(+4.85%)
May 19, 2020 115.10 116.47 113.42 114.37 20,309,836 -2.48(-2.12%)
May 18, 2020 114.47 119.78 114.47 116.85 40,055,073 +7.80(+7.15%)
May 15, 2020 104.98 109.38 104.27 109.05 29,765,900 +3.14(+2.96%)
May 14, 2020 101.98 105.92 99.66 105.91 21,993,806 +2.99(+2.91%)
May 13, 2020 104.50 104.54 101.60 102.92 21,080,836 -1.64(-1.57%)
May 12, 2020 109.06 109.44 104.49 104.56 17,036,015 -3.21(-2.98%)
May 11, 2020 108.40 108.81 106.41 107.77 20,546,462 -1.39(-1.27%)
May 08, 2020 109.05 109.18 106.63 109.16 24,101,600 +3.59(+3.40%)
May 07, 2020 101.85 105.61 101.83 105.57 20,844,611 +4.69(+4.65%)
May 06, 2020 101.48 105.27 98.86 100.88 51,972,569 -0.18(-0.18%)
May 05, 2020 101.51 105.18 100.90 101.06 30,030,416 -2.12(-2.05%)
May 04, 2020 102.01 103.83 100.55 103.18 19,500,538 -2.32(-2.20%)
May 01, 2020 106.36 106.91 104.47 105.50 13,209,100 -2.65(-2.45%)
Apr 30, 2020 109.44 110.31 106.86 108.15 18,630,143 -4.10(-3.65%)
Apr 29, 2020 109.94 112.70 108.56 112.25 20,130,758 +6.04(+5.69%)
Apr 28, 2020 108.79 110.06 105.98 106.21 16,501,256 +0.15(+0.14%)
Apr 27, 2020 102.00 106.52 101.61 106.06 15,514,446 +4.87(+4.81%)
Apr 24, 2020 101.78 101.92 99.52 101.19 13,621,100 +0.19(+0.19%)
Apr 23, 2020 100.65 102.53 99.46 101.00 17,129,281 +0.01(+0.01%)
Apr 22, 2020 101.80 102.63 100.89 100.99 11,483,376 +0.45(+0.45%)
Apr 21, 2020 100.01 101.51 99.13 100.54 16,095,752 -1.72(-1.68%)
Apr 20, 2020 103.58 104.86 102.00 102.26 17,008,583 -4.37(-4.10%)
Apr 17, 2020 106.21 106.79 104.35 106.63 17,926,900 +4.61(+4.52%)
Apr 16, 2020 103.53 103.72 100.89 102.02 17,972,029 -1.35(-1.31%)
Apr 15, 2020 104.06 104.88 102.70 103.37 14,146,387 -2.66(-2.51%)
Apr 14, 2020 105.50 107.64 103.90 106.03 19,854,627 +2.53(+2.44%)
Apr 13, 2020 104.71 104.87 99.61 103.50 17,300,074 -1.00(-0.96%)
Apr 09, 2020 107.92 107.99 103.53 104.50 31,485,500 +3.43(+3.39%)
Apr 08, 2020 100.53 102.35 98.65 101.07 22,471,903 -0.17(-0.17%)
Apr 07, 2020 104.86 105.89 100.25 101.24 22,884,179 +1.66(+1.67%)
Apr 06, 2020 97.26 100.19 94.52 99.58 20,399,168 +5.70(+6.07%)
Apr 03, 2020 96.31 96.92 92.71 93.88 14,814,600 -3.09(-3.19%)
Apr 02, 2020 94.20 97.25 94.20 96.97 13,930,742 +2.05(+2.16%)
Apr 01, 2020 93.50 97.40 92.56 94.92 18,295,620 -1.68(-1.74%)
Mar 31, 2020 100.22 103.16 96.16 96.60 21,548,989 -3.20(-3.21%)
Mar 30, 2020 96.00 100.46 92.10 99.80 23,114,331 +3.40(+3.53%)
Mar 27, 2020 100.45 101.49 95.54 96.40 30,591,500 -8.96(-8.50%)
Mar 26, 2020 100.83 107.73 100.80 105.36 24,526,726 +4.63(+4.60%)
Mar 25, 2020 100.66 105.92 95.51 100.73 28,523,195 +2.61(+2.66%)
Mar 24, 2020 92.33 99.17 91.80 98.12 32,513,329 +12.36(+14.41%)
Mar 23, 2020 84.49 87.28 81.09 85.76 32,231,666 -0.22(-0.26%)
Mar 20, 2020 95.99 96.99 85.84 85.98 31,957,700 -8.95(-9.43%)
Mar 19, 2020 88.00 97.40 85.11 94.93 30,856,680 +6.13(+6.90%)
Mar 18, 2020 87.59 89.34 79.07 88.80 43,577,222 -4.73(-5.06%)
Mar 17, 2020 95.80 97.46 91.15 93.53 27,511,398 -1.48(-1.56%)
Mar 16, 2020 91.80 98.28 90.00 95.01 35,366,696 -7.51(-7.33%)
Mar 13, 2020 100.78 102.87 92.25 102.52 40,960,000 +13.00(+14.52%)
Mar 12, 2020 97.62 100.00 89.52 89.52 40,366,732 -15.99(-15.15%)
Mar 11, 2020 108.42 108.90 102.86 105.51 24,784,942 -5.95(-5.34%)
Mar 10, 2020 108.10 111.58 102.43 111.46 24,067,515 +7.11(+6.81%)
Mar 09, 2020 108.69 110.43 104.28 104.35 26,215,317 -10.92(-9.47%)
Mar 06, 2020 110.76 115.87 110.32 115.27 22,899,600 +1.29(+1.13%)
Mar 05, 2020 116.86 116.96 112.11 113.98 22,381,589 -5.20(-4.36%)
Mar 04, 2020 118.96 119.24 115.48 119.18 13,830,695 +2.73(+2.34%)
Mar 03, 2020 121.15 121.78 115.15 116.45 19,516,964 -3.53(-2.94%)
Mar 02, 2020 119.13 119.98 116.03 119.98 21,764,927 +2.33(+1.98%)
Feb 28, 2020 114.51 118.31 113.21 117.65 35,453,800 -0.39(-0.33%)
Feb 27, 2020 119.81 122.90 117.92 118.04 30,793,715 -5.32(-4.31%)
Feb 26, 2020 126.12 128.37 122.13 123.36 31,195,797 -4.83(-3.77%)
Feb 25, 2020 133.75 133.94 127.98 128.19 20,972,284 -4.82(-3.62%)
Feb 24, 2020 132.90 134.44 131.21 133.01 19,321,075 -5.96(-4.29%)
Feb 21, 2020 139.86 139.88 138.58 138.97 7,725,800 -1.40(-1.00%)
Feb 20, 2020 141.63 141.63 138.85 140.37 5,979,185 -0.93(-0.66%)
Feb 19, 2020 139.63 141.87 139.23 141.30 7,075,779 +2.16(+1.55%)
Feb 18, 2020 139.02 139.66 138.10 139.14 8,215,749 -0.40(-0.29%)
Feb 14, 2020 141.10 141.28 139.13 139.54 9,110,500 -1.36(-0.97%)
Feb 13, 2020 141.17 141.90 140.82 140.90 7,540,057 -0.95(-0.67%)
Feb 12, 2020 141.34 142.22 140.87 141.85 8,160,639 +0.95(+0.67%)
Feb 11, 2020 142.85 142.99 140.46 140.90 10,786,134 -1.69(-1.19%)
Feb 10, 2020 141.03 142.59 140.46 142.59 8,148,346 +1.57(+1.11%)
Feb 07, 2020 141.89 141.99 140.12 141.02 10,948,800 -1.68(-1.18%)
Feb 06, 2020 141.92 143.95 141.22 142.70 9,500,271 +1.33(+0.94%)
Feb 05, 2020 146.60 147.30 138.57 141.37 27,818,103 -3.49(-2.41%)
Feb 04, 2020 145.49 145.59 143.25 144.86 23,413,174 +3.54(+2.50%)
Feb 03, 2020 139.79 141.82 139.75 141.32 12,640,418 +3.01(+2.18%)
Jan 31, 2020 138.40 138.67 137.06 138.31 12,379,000 +0.50(+0.36%)
Jan 30, 2020 135.09 137.85 134.83 137.81 11,835,166 +1.75(+1.29%)
Jan 29, 2020 138.60 138.68 135.79 136.06 9,382,469 -2.31(-1.67%)
Jan 28, 2020 136.50 138.93 135.86 138.37 10,383,856 +2.47(+1.82%)
Jan 27, 2020 135.86 137.73 135.00 135.90 12,819,037 -4.18(-2.98%)
Jan 24, 2020 141.40 142.25 139.20 140.08 13,076,300 -2.12(-1.49%)
Jan 23, 2020 143.60 143.61 140.65 142.20 11,078,608 -1.81(-1.26%)
Jan 22, 2020 144.45 144.79 143.54 144.01 7,548,553 +0.26(+0.18%)
Jan 21, 2020 144.24 144.59 143.01 143.75 9,247,658 -0.58(-0.40%)
Jan 17, 2020 145.54 145.64 144.01 144.33 10,355,300 -0.79(-0.54%)
Jan 16, 2020 145.09 145.43 144.44 145.12 6,944,409 +0.80(+0.55%)
Jan 15, 2020 145.71 145.71 143.93 144.32 6,808,769 -0.88(-0.61%)
Jan 14, 2020 143.41 146.72 142.29 145.20 14,839,132 +1.32(+0.92%)
Jan 13, 2020 144.75 144.75 143.36 143.88 9,921,328 -0.74(-0.51%)
Jan 10, 2020 145.30 145.50 144.26 144.62 5,154,800 -0.21(-0.15%)
Jan 09, 2020 146.47 146.63 144.61 144.83 6,664,198 -0.57(-0.39%)
Jan 08, 2020 145.49 146.13 144.82 145.40 6,984,220 -0.30(-0.21%)
Jan 07, 2020 145.99 146.87 145.42 145.70 6,908,437 +0.05(+0.03%)
Jan 06, 2020 145.54 146.03 144.31 145.65 8,262,276 -0.85(-0.58%)
Jan 03, 2020 146.40 147.90 146.05 146.50 7,321,800 -1.70(-1.15%)
Jan 02, 2020 145.29 148.20 145.10 148.20 9,502,059 +3.57(+2.47%)
Dec 31, 2019 143.67 144.77 143.26 144.63 5,663,900 +0.86(+0.60%)
Dec 30, 2019 145.75 145.87 143.40 143.77 6,603,197 -1.98(-1.36%)
Dec 27, 2019 146.05 146.51 145.45 145.75 5,497,500 +0.05(+0.03%)
Dec 26, 2019 145.40 145.86 145.17 145.70 4,422,013 +0.41(+0.28%)
Dec 24, 2019 144.58 145.43 144.45 145.29 3,508,500 +0.61(+0.42%)
Dec 23, 2019 145.91 146.33 144.33 144.68 9,313,949 -2.20(-1.50%)
Dec 20, 2019 147.15 147.88 145.77 146.88 12,631,800 +0.73(+0.50%)
Dec 19, 2019 146.18 146.80 145.32 146.15 10,243,897 -0.11(-0.08%)
Dec 18, 2019 147.77 147.95 146.19 146.26 9,467,840 -1.47(-1.00%)
Dec 17, 2019 148.10 148.46 147.62 147.73 8,776,094 -0.73(-0.49%)
Dec 16, 2019 147.59 148.65 146.55 148.46 9,134,291 +2.08(+1.42%)
Dec 13, 2019 147.43 147.80 146.31 146.38 9,353,200 -1.38(-0.93%)
Dec 12, 2019 147.92 148.93 147.25 147.76 7,746,105 +0.17(+0.12%)
Dec 11, 2019 147.39 147.89 146.76 147.59 8,253,627 +1.49(+1.02%)
Dec 10, 2019 145.26 146.85 145.05 146.10 7,084,102 -0.11(-0.08%)
Dec 09, 2019 147.96 148.51 145.40 146.21 11,515,001 -1.45(-0.98%)
Dec 06, 2019 148.40 148.61 147.18 147.66 7,087,500 +0.22(+0.15%)
Dec 05, 2019 148.69 148.83 147.10 147.44 7,363,282 -0.84(-0.57%)
Dec 04, 2019 149.30 149.33 148.18 148.28 7,685,058 -0.30(-0.20%)
Dec 03, 2019 147.74 149.11 146.87 148.58 9,386,615 -2.04(-1.35%)
Dec 02, 2019 152.94 152.97 149.10 150.62 10,351,330 -0.96(-0.63%)
Nov 29, 2019 151.48 152.47 151.01 151.58 6,284,900 +0.10(+0.07%)
Nov 27, 2019 152.30 152.57 151.15 151.48 6,166,300 -0.37(-0.24%)
Nov 26, 2019 151.75 153.41 150.61 151.85 24,949,930 +2.16(+1.44%)
Nov 25, 2019 148.80 150.21 147.70 149.69 11,316,767 +1.40(+0.94%)
Nov 22, 2019 147.21 149.44 146.68 148.29 9,639,400 +1.39(+0.95%)
Nov 21, 2019 147.16 147.47 146.26 146.90 6,236,666 -0.03(-0.02%)
Nov 20, 2019 148.09 148.99 146.03 146.93 9,448,582 -1.45(-0.98%)
Nov 19, 2019 148.18 149.48 146.80 148.38 11,504,191 +0.73(+0.49%)
Nov 18, 2019 144.75 149.04 143.69 147.65 15,353,277 +2.98(+2.06%)
Nov 15, 2019 147.14 147.20 144.21 144.67 13,749,300 -2.48(-1.69%)
Nov 14, 2019 148.00 150.63 146.28 147.15 28,393,857 -1.57(-1.06%)
Nov 13, 2019 138.58 149.92 136.84 148.72 46,381,305 +10.14(+7.32%)
Nov 12, 2019 138.03 139.34 136.74 138.58 17,265,639 +1.84(+1.35%)
Nov 11, 2019 137.50 138.55 136.21 136.74 10,138,713 -1.22(-0.88%)
Nov 08, 2019 140.22 140.25 136.74 137.96 24,187,400 +5.00(+3.76%)
Nov 07, 2019 132.35 133.70 131.75 132.96 17,878,580 +1.69(+1.29%)
Nov 06, 2019 131.60 131.66 130.66 131.27 9,119,286 -0.18(-0.14%)
Nov 05, 2019 132.77 132.77 130.89 131.45 7,400,477 -1.47(-1.11%)
Nov 04, 2019 134.12 134.14 132.47 132.92 7,624,476 +0.17(+0.13%)
Nov 01, 2019 130.99 132.80 130.51 132.75 8,507,500 +2.83(+2.18%)
Oct 31, 2019 129.53 130.15 128.75 129.92 9,625,350 +0.32(+0.25%)
Oct 30, 2019 129.69 130.31 129.15 129.60 10,879,505 +0.12(+0.09%)
Oct 29, 2019 130.50 130.77 129.44 129.48 9,302,705 -1.05(-0.80%)
Oct 28, 2019 131.45 132.08 130.14 130.53 8,939,673 -0.37(-0.28%)
Oct 25, 2019 130.50 131.76 130.03 130.90 6,696,000 +0.64(+0.49%)
Oct 24, 2019 131.52 131.70 129.63 130.26 6,790,711 -0.87(-0.66%)
Oct 23, 2019 132.45 132.68 130.76 131.13 7,073,746 -1.27(-0.96%)
Oct 22, 2019 133.15 133.68 132.10 132.40 10,540,116 +2.14(+1.64%)
Oct 21, 2019 131.44 131.73 130.02 130.26 7,390,704 -0.63(-0.48%)
Oct 18, 2019 132.37 133.16 130.89 130.89 8,695,500 -1.48(-1.12%)
Oct 17, 2019 132.53 133.44 130.51 132.37 8,036,435 +1.51(+1.15%)
Oct 16, 2019 129.76 131.83 129.70 130.86 7,669,461 +1.10(+0.85%)
Oct 15, 2019 130.01 130.89 129.40 129.76 5,937,081 +0.06(+0.05%)
Oct 14, 2019 130.13 130.30 129.48 129.70 3,752,493 -0.32(-0.25%)
Oct 11, 2019 130.30 130.99 129.59 130.02 6,809,700 +0.68(+0.53%)
Oct 10, 2019 129.22 130.14 128.88 129.34 4,579,995 +0.01(+0.01%)
Oct 09, 2019 129.10 129.85 128.06 129.33 5,035,324 +0.86(+0.67%)
Oct 08, 2019 129.90 130.04 128.37 128.47 6,777,469 -2.43(-1.86%)
Oct 07, 2019 130.27 131.57 129.04 130.90 5,837,128 +0.63(+0.48%)
Oct 04, 2019 128.69 130.44 128.61 130.27 6,803,200 +2.12(+1.65%)
Oct 03, 2019 128.60 129.43 127.54 128.15 8,678,554 -0.99(-0.77%)
Oct 02, 2019 128.51 129.22 127.57 129.14 8,341,494 -0.41(-0.32%)
Oct 01, 2019 130.80 131.78 129.51 129.55 6,010,888 -0.77(-0.59%)
Sep 30, 2019 130.34 130.86 129.82 130.32 5,845,927 +0.36(+0.28%)
Sep 27, 2019 130.10 131.00 128.92 129.96 8,402,900 -1.31(-1.00%)
Sep 26, 2019 133.14 133.30 129.06 131.27 11,851,195 -1.82(-1.37%)
Sep 25, 2019 131.79 133.42 131.22 133.09 6,612,428 +1.12(+0.85%)
Sep 24, 2019 134.01 134.15 131.50 131.97 11,935,344 -0.49(-0.37%)
Sep 23, 2019 131.99 132.89 131.89 132.46 6,144,599 +0.19(+0.14%)
Sep 20, 2019 133.03 133.23 131.61 132.27 25,640,000 -1.03(-0.77%)
Sep 19, 2019 137.00 137.36 133.00 133.30 12,583,174 -3.50(-2.56%)
Sep 18, 2019 136.41 137.07 135.72 136.80 6,893,527 +0.49(+0.36%)
Sep 17, 2019 135.80 136.73 135.67 136.31 4,758,670 +0.51(+0.38%)
Sep 16, 2019 136.29 137.24 135.30 135.80 6,328,469 -2.22(-1.61%)
Sep 13, 2019 137.85 138.22 137.11 138.02 5,209,100 +0.52(+0.38%)
Sep 12, 2019 136.84 138.67 136.54 137.50 7,333,460 +1.31(+0.96%)
Sep 11, 2019 135.56 136.24 134.93 136.19 7,891,113 +0.40(+0.29%)
Sep 10, 2019 138.12 138.44 134.58 135.79 10,972,618 -3.04(-2.19%)
Sep 09, 2019 139.58 140.08 138.48 138.83 5,458,564 -0.72(-0.52%)
Sep 06, 2019 139.13 139.81 138.25 139.55 4,089,900 +0.71(+0.51%)
Sep 05, 2019 138.92 139.27 138.32 138.84 5,143,857 +0.95(+0.69%)
Sep 04, 2019 136.74 138.20 136.39 137.89 4,302,296 +1.58(+1.16%)
Sep 03, 2019 136.37 136.42 135.06 136.31 5,997,939 -0.95(-0.69%)
Aug 30, 2019 138.29 138.50 136.76 137.26 5,624,000 -0.58(-0.42%)
Aug 29, 2019 138.12 138.68 137.42 137.84 6,535,551 +1.29(+0.94%)
Aug 28, 2019 134.06 136.73 133.52 136.55 5,956,722 +2.06(+1.53%)
Aug 27, 2019 135.77 135.99 134.18 134.49 6,013,975 -0.12(-0.09%)
Aug 26, 2019 134.19 134.64 132.55 134.61 8,094,611 +2.94(+2.23%)
Aug 23, 2019 135.51 136.44 131.02 131.67 10,197,600 -4.41(-3.24%)
Aug 22, 2019 136.20 136.67 134.69 136.08 6,967,604 +0.32(+0.24%)
Aug 21, 2019 134.61 136.06 134.05 135.76 6,326,423 +0.63(+0.47%)
Aug 20, 2019 133.33 136.04 133.26 135.13 8,628,219 -0.16(-0.12%)
Aug 19, 2019 136.79 137.62 134.28 135.29 11,736,752 +0.09(+0.07%)
Aug 16, 2019 134.02 135.50 133.83 135.20 6,353,700 +1.79(+1.34%)
Aug 15, 2019 133.50 134.28 132.47 133.41 7,589,607 +0.56(+0.42%)
Aug 14, 2019 135.06 135.15 132.68 132.85 11,794,494 -4.16(-3.04%)
Aug 13, 2019 135.00 137.92 135.00 137.01 8,194,931 +1.27(+0.94%)
Aug 12, 2019 137.31 137.57 135.23 135.74 7,354,724 -2.78(-2.01%)
Aug 09, 2019 137.10 139.24 136.76 138.52 8,811,800 +0.63(+0.46%)
Aug 08, 2019 137.90 138.00 136.01 137.89 14,053,816 +3.03(+2.25%)
Aug 07, 2019 134.93 135.87 132.26 134.86 29,076,778 -7.01(-4.94%)
Aug 06, 2019 140.41 141.95 138.37 141.87 18,774,908 +3.57(+2.58%)
Aug 05, 2019 139.14 140.23 137.03 138.30 10,659,812 -3.41(-2.41%)
Aug 02, 2019 140.99 142.22 139.94 141.71 6,539,000 -0.14(-0.10%)
Aug 01, 2019 143.34 144.53 141.26 141.85 8,909,029 -1.16(-0.81%)
Jul 31, 2019 144.99 145.00 142.34 143.01 9,709,650 -1.92(-1.32%)
Jul 30, 2019 145.76 146.80 144.61 144.93 6,562,775 -1.46(-1.00%)
Jul 29, 2019 145.59 147.15 145.17 146.39 11,670,995 +1.74(+1.20%)
Jul 26, 2019 143.74 145.19 143.05 144.65 8,139,400 +1.44(+1.01%)
Jul 25, 2019 141.40 143.23 141.04 143.21 7,291,783 +1.92(+1.36%)
Jul 24, 2019 141.40 141.59 140.40 141.29 5,895,160 +0.03(+0.02%)
Jul 23, 2019 141.65 142.54 140.27 141.26 7,510,030 +0.42(+0.30%)
Jul 22, 2019 141.25 141.44 140.01 140.84 7,707,009 +0.99(+0.71%)
Jul 19, 2019 142.24 142.24 139.74 139.85 6,109,800 -1.78(-1.26%)
Jul 18, 2019 142.46 142.46 140.17 141.63 8,033,923 -0.94(-0.66%)
Jul 17, 2019 144.60 144.68 142.37 142.57 5,294,738 -1.73(-1.20%)
Jul 16, 2019 144.75 144.99 143.81 144.30 5,851,012 -0.76(-0.52%)
Jul 15, 2019 145.13 145.36 143.97 145.06 5,288,323 +0.18(+0.12%)
Jul 12, 2019 144.15 145.43 144.00 144.88 8,510,000 +1.32(+0.92%)
Jul 11, 2019 144.01 145.34 143.54 143.56 10,470,395 +0.02(+0.01%)
Jul 10, 2019 142.40 144.25 142.01 143.54 9,532,397 +1.93(+1.36%)
Jul 09, 2019 140.06 141.72 139.75 141.61 7,396,111 +0.59(+0.42%)
Jul 08, 2019 142.18 142.23 140.97 141.02 4,993,341 -1.43(-1.00%)
Jul 05, 2019 141.42 142.89 140.70 142.45 5,595,900 -0.53(-0.37%)
Jul 03, 2019 142.70 143.00 142.00 142.98 4,150,800 +0.45(+0.32%)
Jul 02, 2019 141.40 142.86 141.27 142.53 7,555,993 +0.88(+0.62%)
Jul 01, 2019 140.45 141.95 139.22 141.65 8,995,030 +2.01(+1.44%)
Jun 28, 2019 139.41 140.21 138.61 139.64 20,078,800 +0.34(+0.24%)
Jun 27, 2019 141.00 141.74 138.92 139.30 6,465,361 -1.10(-0.78%)
Jun 26, 2019 140.36 140.74 139.51 140.40 8,841,825 +0.46(+0.33%)
Jun 25, 2019 139.02 140.41 138.67 139.94 14,673,177 +0.72(+0.52%)
Jun 24, 2019 140.12 140.47 137.80 139.22 10,496,419 -1.01(-0.72%)
Jun 21, 2019 141.95 142.00 140.00 140.23 14,150,000 -1.79(-1.26%)
Jun 20, 2019 141.98 142.23 139.91 142.02 8,484,119 +1.10(+0.78%)
Jun 19, 2019 139.51 141.07 138.58 140.92 6,876,814 +1.68(+1.21%)
Jun 18, 2019 141.99 143.51 138.97 139.24 11,227,857 -1.73(-1.23%)
Jun 17, 2019 140.81 141.48 139.11 140.97 8,540,677 -0.68(-0.48%)
Jun 14, 2019 142.05 142.95 140.53 141.65 11,125,200 -0.09(-0.06%)
Jun 13, 2019 137.95 141.85 137.61 141.74 17,932,767 +6.02(+4.44%)
Jun 12, 2019 135.09 136.28 134.82 135.72 5,536,515 +0.64(+0.47%)
Jun 11, 2019 137.59 137.74 134.94 135.08 6,351,356 -1.99(-1.45%)
Jun 10, 2019 138.88 138.88 136.07 137.07 8,479,063 -0.97(-0.70%)
Jun 07, 2019 137.60 138.76 137.33 138.04 7,026,200 +0.83(+0.60%)
Jun 06, 2019 136.51 137.44 135.73 137.21 6,026,493 +1.27(+0.93%)
Jun 05, 2019 135.41 136.00 134.94 135.94 6,842,459 +1.12(+0.83%)
Jun 04, 2019 133.45 134.88 132.92 134.82 8,247,423 +2.35(+1.77%)
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.