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 (%)
Mar 31, 2020 99.89 102.83 95.85 96.29 21,619,218 -3.19(-3.21%)
Mar 30, 2020 95.69 100.13 91.80 99.48 23,189,544 +3.39(+3.53%)
Mar 27, 2020 100.12 101.16 95.23 96.09 30,691,200 -8.93(-8.50%)
Mar 26, 2020 100.50 107.38 100.47 105.02 24,606,662 +4.61(+4.60%)
Mar 25, 2020 100.33 105.58 95.20 100.40 28,616,156 +2.60(+2.66%)
Mar 24, 2020 92.03 98.85 91.50 97.80 32,619,292 +12.32(+14.41%)
Mar 23, 2020 84.22 87.00 80.83 85.48 32,334,402 -0.22(-0.26%)
Mar 20, 2020 95.68 96.67 85.56 85.70 32,061,854 -8.92(-9.43%)
Mar 19, 2020 87.71 97.08 84.83 94.62 30,957,246 +6.11(+6.90%)
Mar 18, 2020 87.31 89.05 78.81 88.51 43,719,248 -4.71(-5.06%)
Mar 17, 2020 95.49 97.14 90.85 93.23 27,601,060 -1.48(-1.56%)
Mar 16, 2020 91.50 97.96 89.71 94.70 35,481,840 -7.49(-7.33%)
Mar 13, 2020 100.45 102.54 91.95 102.19 41,093,492 +12.96(+14.52%)
Mar 12, 2020 97.30 99.68 89.23 89.23 40,498,292 -15.94(-15.15%)
Mar 11, 2020 108.07 108.55 102.53 105.17 24,865,718 -5.93(-5.34%)
Mar 10, 2020 107.75 111.22 102.10 111.10 24,145,954 +7.09(+6.81%)
Mar 09, 2020 108.34 110.07 103.94 104.01 26,300,754 -10.89(-9.47%)
Mar 06, 2020 110.40 115.49 109.96 114.90 22,974,232 +1.29(+1.13%)
Mar 05, 2020 116.48 116.58 111.75 113.61 22,454,532 -5.18(-4.36%)
Mar 04, 2020 118.57 118.85 115.11 118.79 13,875,771 +2.72(+2.34%)
Mar 03, 2020 120.76 121.38 114.78 116.07 19,580,572 -3.52(-2.94%)
Mar 02, 2020 118.74 119.59 115.65 119.59 21,835,862 +2.32(+1.98%)
Feb 28, 2020 114.14 117.93 112.84 117.27 35,569,348 -0.39(-0.33%)
Feb 27, 2020 119.42 122.50 117.54 117.66 30,894,076 -5.30(-4.31%)
Feb 26, 2020 125.71 127.95 121.73 122.96 31,297,466 -4.81(-3.77%)
Feb 25, 2020 133.32 133.50 127.56 127.77 21,040,634 -4.80(-3.62%)
Feb 24, 2020 132.47 134.00 130.78 132.58 19,377,332 -5.94(-4.29%)
Feb 21, 2020 139.41 139.43 138.13 138.52 7,750,979 -1.39(-1.00%)
Feb 20, 2020 141.17 141.17 138.40 139.91 5,998,672 -0.93(-0.66%)
Feb 19, 2020 139.18 141.41 138.78 140.84 7,098,839 +2.15(+1.55%)
Feb 18, 2020 138.57 139.21 137.65 138.69 8,242,525 -0.40(-0.29%)
Feb 14, 2020 140.64 140.82 138.68 139.09 9,140,192 -1.36(-0.96%)
Feb 13, 2020 140.71 141.44 140.36 140.44 7,564,631 -0.95(-0.67%)
Feb 12, 2020 140.88 141.76 140.41 141.39 8,187,235 +0.95(+0.67%)
Feb 11, 2020 142.39 142.53 140.00 140.44 10,821,287 -1.69(-1.19%)
Feb 10, 2020 140.57 142.13 140.00 142.13 8,174,902 +1.56(+1.11%)
Feb 07, 2020 141.43 141.53 139.66 140.56 10,984,483 -1.67(-1.18%)
Feb 06, 2020 141.46 143.48 140.76 142.24 9,531,233 +1.32(+0.94%)
Feb 05, 2020 146.12 146.82 138.12 140.91 27,908,766 -3.35(-2.32%)
Feb 04, 2020 145.02 145.12 142.78 144.26 23,489,468 +3.40(+2.41%)
Feb 03, 2020 139.34 141.36 139.30 140.86 12,681,614 +3.00(+2.18%)
Jan 31, 2020 137.95 138.22 136.62 137.86 12,419,344 +0.50(+0.36%)
Jan 30, 2020 134.65 137.40 134.39 137.36 11,873,738 +1.74(+1.29%)
Jan 29, 2020 138.15 138.23 135.35 135.62 9,413,047 -2.30(-1.67%)
Jan 28, 2020 136.06 138.48 135.42 137.92 10,417,698 +2.46(+1.82%)
Jan 27, 2020 135.42 137.28 134.56 135.46 12,860,816 -4.17(-2.98%)
Jan 24, 2020 140.94 141.79 138.75 139.62 13,118,917 -2.11(-1.49%)
Jan 23, 2020 143.13 143.14 140.19 141.74 11,114,714 -1.80(-1.26%)
Jan 22, 2020 143.98 144.32 143.07 143.54 7,573,154 +0.26(+0.18%)
Jan 21, 2020 143.77 144.12 142.54 143.28 9,277,797 -0.58(-0.40%)
Jan 17, 2020 145.07 145.17 143.54 143.86 10,389,049 -0.79(-0.54%)
Jan 16, 2020 144.62 144.96 143.97 144.65 6,967,026 +0.80(+0.55%)
Jan 15, 2020 145.24 145.24 143.46 143.85 6,830,959 -0.88(-0.61%)
Jan 14, 2020 142.94 146.24 141.83 144.73 14,887,494 +1.31(+0.92%)
Jan 13, 2020 144.28 144.28 142.89 143.41 9,953,663 -0.74(-0.51%)
Jan 10, 2020 144.83 145.03 143.79 144.15 5,171,600 -0.21(-0.15%)
Jan 09, 2020 145.99 146.15 144.14 144.36 6,685,917 -0.57(-0.39%)
Jan 08, 2020 145.02 145.66 144.35 144.93 7,006,982 -0.30(-0.21%)
Jan 07, 2020 145.52 146.39 144.95 145.23 6,930,952 +0.05(+0.03%)
Jan 06, 2020 145.07 145.56 143.84 145.18 8,289,203 -0.85(-0.58%)
Jan 03, 2020 145.92 147.42 145.58 146.02 7,345,662 -1.69(-1.15%)
Jan 02, 2020 144.82 147.72 144.63 147.72 9,533,027 +3.56(+2.47%)
Dec 31, 2019 143.20 144.30 142.79 144.16 5,682,359 +0.86(+0.60%)
Dec 30, 2019 145.28 145.40 142.93 143.30 6,624,717 -1.97(-1.36%)
Dec 27, 2019 145.58 146.03 144.98 145.28 5,515,417 +0.05(+0.03%)
Dec 26, 2019 144.93 145.39 144.70 145.23 4,436,425 +0.41(+0.28%)
Dec 24, 2019 144.11 144.96 143.98 144.82 3,519,934 +0.61(+0.42%)
Dec 23, 2019 145.44 145.85 143.86 144.21 9,344,304 -2.19(-1.50%)
Dec 20, 2019 146.67 147.40 145.30 146.40 12,672,968 +0.73(+0.50%)
Dec 19, 2019 145.71 146.32 144.85 145.68 10,277,283 -0.11(-0.08%)
Dec 18, 2019 147.29 147.47 145.72 145.78 9,498,697 -1.47(-0.99%)
Dec 17, 2019 147.62 147.98 147.14 147.25 8,804,696 -0.73(-0.49%)
Dec 16, 2019 147.11 148.17 146.07 147.98 9,164,057 +2.07(+1.42%)
Dec 13, 2019 146.95 147.32 145.84 145.90 9,383,683 -0.50(-0.34%)
Dec 12, 2019 146.56 147.56 145.90 146.40 7,817,910 +0.17(+0.12%)
Dec 11, 2019 146.04 146.53 145.41 146.23 8,330,137 +1.48(+1.02%)
Dec 10, 2019 143.93 145.50 143.72 144.76 7,149,770 -0.11(-0.08%)
Dec 09, 2019 146.60 147.15 144.06 144.87 11,621,713 -1.44(-0.98%)
Dec 06, 2019 147.04 147.25 145.83 146.30 7,153,200 +0.22(+0.15%)
Dec 05, 2019 147.32 147.46 145.75 146.09 7,431,538 -0.83(-0.57%)
Dec 04, 2019 147.93 147.96 146.82 146.92 7,756,297 -0.30(-0.20%)
Dec 03, 2019 146.38 147.74 145.52 147.22 9,473,628 -1.80(-1.21%)
Dec 02, 2019 151.53 151.56 147.73 149.02 10,447,285 -1.17(-0.78%)
Nov 29, 2019 150.09 151.06 149.62 150.19 6,343,160 +0.10(+0.07%)
Nov 27, 2019 150.90 151.17 149.76 150.09 6,223,460 -0.37(-0.24%)
Nov 26, 2019 150.36 152.00 149.23 150.46 25,181,212 +2.14(+1.44%)
Nov 25, 2019 147.43 148.83 146.34 148.31 11,421,714 +1.39(+0.94%)
Nov 22, 2019 145.86 148.07 145.33 146.93 9,728,756 +1.38(+0.95%)
Nov 21, 2019 145.81 146.12 144.92 145.55 6,294,479 -0.03(-0.02%)
Nov 20, 2019 146.73 147.62 144.69 145.58 9,536,169 -1.44(-0.98%)
Nov 19, 2019 146.82 148.11 145.45 147.02 11,610,833 +0.72(+0.49%)
Nov 18, 2019 143.42 147.67 142.37 146.29 15,495,755 +2.95(+2.06%)
Nov 15, 2019 145.79 145.85 142.88 143.34 13,876,754 -2.46(-1.69%)
Nov 14, 2019 146.64 149.25 144.94 145.80 28,657,064 -1.56(-1.06%)
Nov 13, 2019 137.31 148.54 135.58 147.35 46,727,540 +10.05(+7.32%)
Nov 12, 2019 136.76 138.06 135.48 137.31 17,425,690 +1.82(+1.35%)
Nov 11, 2019 136.24 137.28 134.96 135.48 10,232,697 -1.21(-0.88%)
Nov 08, 2019 138.93 138.96 135.48 136.69 24,411,614 +4.95(+3.76%)
Nov 07, 2019 131.13 132.47 130.54 131.74 18,051,624 +1.68(+1.29%)
Nov 06, 2019 130.39 130.45 129.46 130.06 9,203,818 -0.18(-0.14%)
Nov 05, 2019 131.55 131.55 129.69 130.24 7,469,078 -1.46(-1.11%)
Nov 04, 2019 132.89 132.91 131.25 131.70 7,695,154 +0.17(+0.13%)
Nov 01, 2019 129.79 131.58 129.31 131.53 8,586,363 +2.80(+2.18%)
Oct 31, 2019 128.34 128.96 127.57 128.73 9,714,576 +0.32(+0.25%)
Oct 30, 2019 128.50 129.11 127.96 128.41 10,980,356 +0.12(+0.09%)
Oct 29, 2019 129.30 129.57 128.25 128.29 9,388,940 -1.04(-0.80%)
Oct 28, 2019 130.24 130.87 128.94 129.33 9,022,543 -0.37(-0.28%)
Oct 25, 2019 129.30 130.55 128.84 129.70 6,758,071 +0.63(+0.49%)
Oct 24, 2019 130.31 130.49 128.44 129.06 6,853,660 -0.86(-0.66%)
Oct 23, 2019 131.23 131.46 129.56 129.93 7,139,318 -1.26(-0.96%)
Oct 22, 2019 131.93 132.45 130.89 131.18 10,637,821 +2.12(+1.64%)
Oct 21, 2019 130.23 130.52 128.83 129.06 7,459,215 -0.62(-0.48%)
Oct 18, 2019 131.15 131.94 129.69 129.69 8,776,106 -1.47(-1.12%)
Oct 17, 2019 131.31 132.21 129.31 131.15 8,110,931 +1.50(+1.15%)
Oct 16, 2019 128.57 130.62 128.51 129.66 7,740,556 +1.09(+0.85%)
Oct 15, 2019 128.82 129.69 128.21 128.57 5,992,117 +0.06(+0.05%)
Oct 14, 2019 128.94 129.10 128.29 128.51 3,787,278 -0.32(-0.25%)
Oct 11, 2019 129.10 129.79 128.40 128.83 6,872,825 +0.67(+0.53%)
Oct 10, 2019 128.03 128.94 127.70 128.15 4,622,451 +0.01(+0.01%)
Oct 09, 2019 127.91 128.66 126.88 128.14 5,082,000 +0.85(+0.67%)
Oct 08, 2019 128.71 128.85 127.19 127.29 6,840,295 -2.41(-1.86%)
Oct 07, 2019 129.07 130.36 127.86 129.70 5,891,237 +0.62(+0.48%)
Oct 04, 2019 127.51 129.24 127.43 129.07 6,866,264 +2.10(+1.65%)
Oct 03, 2019 127.42 128.24 126.37 126.97 8,759,003 -0.98(-0.77%)
Oct 02, 2019 127.33 128.03 126.40 127.95 8,418,818 -0.41(-0.32%)
Oct 01, 2019 129.60 130.57 128.32 128.36 6,066,608 -0.76(-0.59%)
Sep 30, 2019 129.14 129.66 128.63 129.12 5,900,118 +0.36(+0.28%)
Sep 27, 2019 128.91 129.80 127.74 128.77 8,480,794 -1.30(-1.00%)
Sep 26, 2019 131.92 132.08 127.88 130.06 11,961,054 -1.80(-1.37%)
Sep 25, 2019 130.58 132.19 130.01 131.87 6,673,724 +1.11(+0.85%)
Sep 24, 2019 132.78 132.92 130.29 130.76 12,045,983 -0.48(-0.37%)
Sep 23, 2019 130.78 131.67 130.68 131.24 6,201,558 +0.19(+0.14%)
Sep 20, 2019 131.81 132.01 130.40 131.06 25,877,680 -1.02(-0.77%)
Sep 19, 2019 135.74 136.10 131.78 132.08 12,699,818 -3.47(-2.56%)
Sep 18, 2019 135.16 135.81 134.47 135.54 6,957,429 +0.49(+0.36%)
Sep 17, 2019 134.55 135.47 134.42 135.06 4,802,782 +0.50(+0.38%)
Sep 16, 2019 135.04 135.98 134.06 134.55 6,387,133 -2.20(-1.61%)
Sep 13, 2019 136.58 136.95 135.85 136.75 5,257,387 +0.52(+0.38%)
Sep 12, 2019 135.58 137.40 135.29 136.24 7,401,440 +1.30(+0.96%)
Sep 11, 2019 134.31 134.99 133.69 134.94 7,964,262 +0.40(+0.29%)
Sep 10, 2019 136.85 137.17 133.34 134.54 11,074,333 -3.01(-2.19%)
Sep 09, 2019 138.30 138.79 137.21 137.56 5,509,164 -0.71(-0.52%)
Sep 06, 2019 137.85 138.53 136.98 138.27 4,127,812 +0.70(+0.51%)
Sep 05, 2019 137.64 137.99 137.05 137.56 5,191,540 +0.94(+0.69%)
Sep 04, 2019 135.48 136.93 135.14 136.62 4,342,177 +1.57(+1.16%)
Sep 03, 2019 135.12 135.17 133.82 135.06 6,053,539 -0.94(-0.69%)
Aug 30, 2019 137.02 137.23 135.51 136.00 5,676,133 -0.58(-0.42%)
Aug 29, 2019 136.85 137.41 136.16 136.57 6,596,134 +1.28(+0.94%)
Aug 28, 2019 132.83 135.47 132.29 135.30 6,011,940 +2.04(+1.53%)
Aug 27, 2019 134.52 134.74 132.95 133.25 6,069,723 -0.12(-0.09%)
Aug 26, 2019 132.96 133.40 131.33 133.37 8,169,647 +2.91(+2.23%)
Aug 23, 2019 134.26 135.19 129.82 130.46 10,292,130 -4.37(-3.24%)
Aug 22, 2019 134.95 135.41 133.45 134.83 7,032,192 +0.32(+0.24%)
Aug 21, 2019 133.37 134.81 132.82 134.51 6,385,068 +0.62(+0.47%)
Aug 20, 2019 132.10 134.79 132.04 133.89 8,708,201 -0.16(-0.12%)
Aug 19, 2019 135.53 136.36 133.05 134.05 11,845,550 +0.09(+0.07%)
Aug 16, 2019 132.79 134.25 132.60 133.96 6,412,598 +1.77(+1.34%)
Aug 15, 2019 132.27 133.05 131.25 132.19 7,659,961 +0.56(+0.42%)
Aug 14, 2019 133.82 133.91 131.46 131.63 11,903,827 -4.12(-3.04%)
Aug 13, 2019 133.76 136.65 133.76 135.75 8,271,033 +1.26(+0.94%)
Aug 12, 2019 136.05 136.31 133.99 134.49 7,422,901 -2.75(-2.01%)
Aug 09, 2019 135.84 137.96 135.51 137.25 8,893,484 +0.62(+0.46%)
Aug 08, 2019 136.63 136.73 134.76 136.62 14,184,093 +3.00(+2.25%)
Aug 07, 2019 133.69 134.62 131.04 133.62 29,346,316 -6.95(-4.94%)
Aug 06, 2019 139.12 140.65 137.10 140.57 18,949,184 +3.54(+2.58%)
Aug 05, 2019 137.86 138.94 135.77 137.03 10,758,627 -3.38(-2.41%)
Aug 02, 2019 139.69 140.91 138.66 140.41 6,599,615 -0.14(-0.10%)
Aug 01, 2019 142.02 143.20 139.96 140.55 8,991,614 -1.15(-0.81%)
Jul 31, 2019 143.66 143.67 141.03 141.70 9,799,657 -1.90(-1.33%)
Jul 30, 2019 144.42 145.45 143.28 143.60 6,623,611 -1.45(-1.00%)
Jul 29, 2019 144.25 145.80 143.84 145.04 11,779,183 +1.72(+1.20%)
Jul 26, 2019 142.42 143.86 141.74 143.32 8,214,851 +1.43(+1.00%)
Jul 25, 2019 140.10 141.91 139.75 141.90 7,359,377 +1.90(+1.36%)
Jul 24, 2019 140.10 140.29 139.11 139.99 5,949,807 +0.03(+0.02%)
Jul 23, 2019 140.35 141.23 138.98 139.96 7,579,647 +0.42(+0.30%)
Jul 22, 2019 139.95 140.14 138.72 139.55 7,778,452 +0.98(+0.71%)
Jul 19, 2019 140.93 140.93 138.46 138.57 6,166,437 -1.76(-1.26%)
Jul 18, 2019 141.15 141.15 138.88 140.33 8,108,396 -0.93(-0.66%)
Jul 17, 2019 143.27 143.35 141.06 141.26 5,343,819 -1.71(-1.20%)
Jul 16, 2019 143.42 143.66 142.49 142.97 5,905,250 -0.75(-0.52%)
Jul 15, 2019 143.80 144.03 142.65 143.73 5,337,349 +0.18(+0.12%)
Jul 12, 2019 142.83 144.09 142.68 143.55 8,588,887 +1.31(+0.92%)
Jul 11, 2019 142.69 144.00 142.22 142.24 10,567,454 +0.02(+0.01%)
Jul 10, 2019 141.09 142.93 140.71 142.22 9,620,761 +1.91(+1.36%)
Jul 09, 2019 138.77 140.42 138.47 140.31 7,464,672 +0.58(+0.42%)
Jul 08, 2019 140.87 140.92 139.68 139.72 5,039,628 -1.42(-1.00%)
Jul 05, 2019 140.12 141.58 139.41 141.14 5,647,773 +0.35(+0.25%)
Jul 03, 2019 140.52 140.81 139.83 140.79 4,215,221 +0.44(+0.32%)
Jul 02, 2019 139.24 140.68 139.11 140.35 7,673,263 +0.87(+0.62%)
Jul 01, 2019 138.30 139.78 137.09 139.49 9,134,634 +1.98(+1.44%)
Jun 28, 2019 137.28 138.07 136.49 137.51 20,390,426 +0.34(+0.24%)
Jun 27, 2019 138.84 139.57 136.80 137.17 6,565,704 -1.08(-0.78%)
Jun 26, 2019 138.22 138.59 137.38 138.25 8,979,051 +0.45(+0.33%)
Jun 25, 2019 136.90 138.26 136.55 137.80 14,900,906 +0.71(+0.52%)
Jun 24, 2019 137.98 138.32 135.69 137.09 10,659,325 -0.99(-0.72%)
Jun 21, 2019 139.78 139.83 137.86 138.09 14,369,610 -1.76(-1.26%)
Jun 20, 2019 139.81 140.06 137.77 139.85 8,615,794 +1.08(+0.78%)
Jun 19, 2019 137.38 138.91 136.46 138.77 6,983,543 +1.65(+1.21%)
Jun 18, 2019 139.82 141.32 136.85 137.11 11,402,115 -1.70(-1.23%)
Jun 17, 2019 138.66 139.32 136.98 138.82 8,673,229 -0.67(-0.48%)
Jun 14, 2019 139.88 140.76 138.38 139.49 11,297,864 -0.09(-0.06%)
Jun 13, 2019 135.84 139.68 135.51 139.57 18,211,618 +5.93(+4.44%)
Jun 12, 2019 133.03 134.20 132.76 133.65 5,622,442 +0.63(+0.47%)
Jun 11, 2019 135.49 135.64 132.88 133.02 6,449,930 -1.96(-1.45%)
Jun 10, 2019 136.76 136.76 133.99 134.97 8,610,659 -0.96(-0.70%)
Jun 07, 2019 135.50 136.64 135.23 135.93 7,135,247 +0.82(+0.60%)
Jun 06, 2019 134.42 135.34 133.66 135.11 6,120,025 +1.25(+0.93%)
Jun 05, 2019 133.34 133.92 132.88 133.86 6,948,655 +1.10(+0.83%)
Jun 04, 2019 131.41 132.82 130.89 132.76 8,375,424 +2.31(+1.77%)
Jun 03, 2019 130.00 130.92 129.48 130.44 8,023,063 +0.42(+0.33%)
May 31, 2019 128.96 130.90 128.78 130.02 7,535,971 -0.16(-0.12%)
May 30, 2019 129.86 130.65 129.33 130.18 5,354,399 +0.62(+0.48%)
May 29, 2019 129.94 130.13 128.78 129.56 7,818,882 -1.03(-0.79%)
May 28, 2019 131.17 131.99 130.56 130.59 9,076,057 -0.17(-0.13%)
May 24, 2019 131.07 131.25 130.20 130.76 4,613,305 +0.06(+0.05%)
May 23, 2019 130.68 131.51 129.93 130.70 6,847,607 -1.10(-0.84%)
May 22, 2019 131.78 132.12 131.35 131.80 5,170,408 -0.24(-0.18%)
May 21, 2019 132.51 132.51 131.08 132.04 7,158,076 +0.18(+0.13%)
May 20, 2019 132.20 132.35 131.21 131.86 8,128,694 -1.11(-0.84%)
May 17, 2019 132.21 133.90 131.98 132.98 9,103,224 -0.45(-0.34%)
May 16, 2019 133.22 134.31 132.75 133.43 9,837,330 +0.81(+0.61%)
May 15, 2019 130.52 133.14 130.02 132.62 9,884,758 +1.46(+1.11%)
May 14, 2019 131.48 132.60 130.03 131.16 12,152,472 +1.83(+1.42%)
May 13, 2019 129.49 130.63 128.56 129.33 11,565,595 -2.66(-2.01%)
May 10, 2019 130.98 132.27 129.22 131.99 10,011,404 +0.73(+0.55%)
May 09, 2019 132.97 134.39 130.81 131.26 15,531,395 -1.66(-1.25%)
May 08, 2019 131.46 133.63 131.27 132.93 15,634,184 +1.53(+1.16%)
May 07, 2019 133.28 133.89 130.73 131.40 11,123,044 -1.54(-1.16%)
May 06, 2019 130.51 133.26 130.28 132.94 10,106,433 +0.66(+0.50%)
May 03, 2019 133.15 133.24 131.74 132.28 9,012,132 +0.19(+0.14%)
May 02, 2019 133.31 133.62 130.36 132.09 16,832,698 -2.21(-1.64%)
May 01, 2019 135.39 136.06 134.16 134.30 9,039,917 -0.58(-0.43%)
Apr 30, 2019 136.99 137.26 133.95 134.88 15,487,657 -2.29(-1.67%)
Apr 29, 2019 140.02 140.19 135.51 137.17 26,140,548 -0.61(-0.44%)
Apr 26, 2019 136.58 137.90 135.41 137.78 14,387,381 +2.64(+1.95%)
Apr 25, 2019 133.29 136.76 132.78 135.14 16,634,800 +2.11(+1.58%)
Apr 24, 2019 131.08 133.68 130.69 133.03 11,626,211 +1.71(+1.30%)
Apr 23, 2019 131.35 132.19 130.62 131.32 12,346,122 +1.65(+1.28%)
Apr 22, 2019 129.88 130.18 129.03 129.67 10,354,714 -0.76(-0.58%)
Apr 18, 2019 129.76 130.84 129.11 130.43 12,075,042 +0.69(+0.53%)
Apr 17, 2019 127.83 130.34 127.30 129.74 14,425,799 +1.82(+1.42%)
Apr 16, 2019 129.74 130.11 127.58 127.92 14,781,446 -2.11(-1.62%)
Apr 15, 2019 129.05 130.67 127.81 130.02 33,272,712 +1.95(+1.52%)
Apr 12, 2019 125.95 128.90 124.43 128.07 66,266,140 +13.25(+11.54%)
Apr 11, 2019 115.93 116.06 114.54 114.82 12,970,937 -0.55(-0.48%)
Apr 10, 2019 115.78 116.23 114.50 115.37 14,306,032 +0.30(+0.26%)
Apr 09, 2019 113.84 115.37 113.52 115.07 17,607,734 +1.87(+1.65%)
Apr 08, 2019 113.24 114.06 112.89 113.20 11,225,511 -0.04(-0.03%)
Apr 05, 2019 113.21 113.37 112.56 113.24 11,077,090 +0.25(+0.22%)
Apr 04, 2019 111.51 113.11 111.30 113.00 14,601,126 +2.20(+1.98%)
Apr 03, 2019 110.98 111.38 110.50 110.80 10,698,344 +0.55(+0.50%)
Apr 02, 2019 111.42 111.57 110.21 110.25 9,374,855 -0.54(-0.49%)
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.