Skip to main content

Wal-Mart Stores, Inc. (NY: WMT )

60.42 -0.30 (-0.49%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 136.19 137.17 134.77 135.37 22,442,886 -1.93(-1.40%)
Nov 29, 2021 139.57 139.81 136.91 137.29 11,430,284 -2.19(-1.57%)
Nov 26, 2021 140.96 142.34 139.01 139.48 7,286,132 -1.58(-1.12%)
Nov 24, 2021 140.28 141.56 140.19 141.06 6,265,123 +0.70(+0.50%)
Nov 23, 2021 138.85 140.52 137.89 140.35 10,356,972 +0.99(+0.71%)
Nov 22, 2021 137.32 139.92 136.69 139.36 10,177,856 +2.30(+1.68%)
Nov 19, 2021 138.25 138.61 136.63 137.06 9,745,488 -0.74(-0.54%)
Nov 18, 2021 136.82 137.93 137.63 137.80 8,447,666 +1.17(+0.86%)
Nov 17, 2021 137.80 139.30 136.51 136.63 11,433,728 -1.18(-0.86%)
Nov 16, 2021 139.67 141.19 136.98 137.81 25,235,754 -4.48(-3.15%)
Nov 15, 2021 142.60 142.89 140.92 142.29 9,985,288 +0.06(+0.04%)
Nov 12, 2021 143.42 143.65 142.02 142.23 6,341,940 -0.71(-0.50%)
Nov 11, 2021 143.20 143.41 142.64 142.94 4,708,471 +0.06(+0.04%)
Nov 10, 2021 143.16 142.44 142.88 5,816,930 -1.30(-0.90%)
Nov 09, 2021 143.92 144.26 143.29 144.18 5,193,881 +0.50(+0.35%)
Nov 08, 2021 144.60 144.88 143.16 143.68 5,321,093 -0.92(-0.64%)
Nov 05, 2021 146.31 146.31 144.01 144.61 5,222,782 -1.01(-0.69%)
Nov 04, 2021 144.56 146.16 144.22 145.62 5,245,901 +1.06(+0.73%)
Nov 03, 2021 144.00 144.66 143.45 144.56 4,919,823 +0.44(+0.31%)
Nov 02, 2021 144.36 144.55 143.69 144.12 4,729,177 -0.07(-0.05%)
Nov 01, 2021 144.37 144.25 143.76 144.18 4,360,573 +0.36(+0.25%)
Oct 29, 2021 142.37 144.48 142.37 143.83 7,626,380 +0.93(+0.65%)
Oct 28, 2021 142.79 143.40 142.18 142.89 4,362,066 +0.89(+0.62%)
Oct 27, 2021 143.38 143.44 141.87 142.01 5,043,663 -1.17(-0.82%)
Oct 26, 2021 144.39 143.18 6,033,739 -1.26(-0.87%)
Oct 25, 2021 143.21 144.89 142.47 144.44 6,677,184 +1.66(+1.16%)
Oct 22, 2021 141.59 144.09 141.59 142.79 7,339,969 +1.47(+1.04%)
Oct 21, 2021 141.09 141.42 140.35 141.31 4,831,796 +0.78(+0.55%)
Oct 20, 2021 139.47 141.01 139.47 140.54 6,042,851 +1.26(+0.91%)
Oct 19, 2021 139.22 140.16 138.28 139.28 11,579,339 +2.90(+2.12%)
Oct 18, 2021 134.76 136.69 134.65 136.38 6,886,587 +1.09(+0.80%)
Oct 15, 2021 135.36 135.81 134.72 135.29 7,181,170 +0.66(+0.49%)
Oct 14, 2021 133.32 134.83 133.32 134.63 6,852,202 +1.44(+1.08%)
Oct 13, 2021 134.28 134.77 132.96 133.19 6,374,905 -0.97(-0.72%)
Oct 12, 2021 134.12 135.16 133.87 134.16 5,467,114 -0.14(-0.11%)
Oct 11, 2021 134.30 135.51 134.22 134.31 4,518,766 -0.12(-0.09%)
Oct 08, 2021 134.43 134.85 133.81 134.43 4,795,259 +0.40(+0.30%)
Oct 07, 2021 133.59 135.43 133.57 134.03 7,295,075 +1.56(+1.18%)
Oct 06, 2021 131.14 132.63 131.03 132.47 6,709,349 +0.96(+0.73%)
Oct 05, 2021 130.86 132.56 130.86 131.51 7,130,571 +0.86(+0.66%)
Oct 04, 2021 131.96 133.06 129.66 130.65 10,377,546 -1.27(-0.96%)
Oct 01, 2021 134.05 134.40 130.83 131.92 10,394,068 -2.24(-1.67%)
Sep 30, 2021 135.38 136.43 134.07 134.16 7,781,235 -1.02(-0.76%)
Sep 29, 2021 135.39 136.52 135.07 135.18 7,400,172 -0.06(-0.04%)
Sep 28, 2021 136.57 136.76 134.75 135.24 7,123,301 -1.68(-1.23%)
Sep 27, 2021 137.52 138.18 136.53 136.93 7,358,390 -0.89(-0.64%)
Sep 24, 2021 137.17 138.31 137.16 137.81 4,626,725 +0.39(+0.28%)
Sep 23, 2021 137.86 138.25 137.12 137.43 5,395,631 +0.08(+0.06%)
Sep 22, 2021 138.10 138.23 136.97 137.35 5,209,004 -0.32(-0.23%)
Sep 21, 2021 137.36 139.17 137.36 137.67 6,037,323 +0.27(+0.20%)
Sep 20, 2021 138.13 139.75 136.32 137.40 8,672,867 -1.91(-1.37%)
Sep 17, 2021 138.75 140.69 138.63 139.31 25,293,056 -0.29(-0.21%)
Sep 16, 2021 139.03 139.87 138.31 139.60 6,381,489 +0.46(+0.33%)
Sep 15, 2021 138.68 139.33 138.41 139.14 5,141,662 +0.24(+0.17%)
Sep 14, 2021 140.03 140.42 138.53 138.90 5,725,105 -0.73(-0.52%)
Sep 13, 2021 141.04 141.64 139.22 139.63 6,762,354 -0.80(-0.57%)
Sep 10, 2021 141.69 141.73 139.98 140.43 5,472,710 -0.51(-0.36%)
Sep 09, 2021 141.94 142.09 140.38 140.94 7,731,713 -1.00(-0.71%)
Sep 08, 2021 141.45 142.77 141.24 141.94 6,755,756 +0.18(+0.13%)
Sep 07, 2021 143.40 143.59 141.56 141.76 8,778,139 -1.91(-1.33%)
Sep 03, 2021 142.65 144.05 142.37 143.66 5,961,040 +0.66(+0.46%)
Sep 02, 2021 142.58 143.22 142.16 143.00 6,933,133 +0.75(+0.53%)
Sep 01, 2021 142.04 142.40 141.08 142.25 6,598,398 -0.31(-0.22%)
Aug 31, 2021 142.45 142.88 141.73 142.56 8,683,905 +0.38(+0.27%)
Aug 30, 2021 140.94 142.46 140.56 142.17 5,692,606 +1.14(+0.81%)
Aug 27, 2021 141.99 142.15 140.71 141.04 7,995,428 -0.80(-0.56%)
Aug 26, 2021 141.95 142.72 141.18 141.84 8,122,989 -1.55(-1.08%)
Aug 25, 2021 142.86 143.69 142.49 143.38 7,594,838 +0.06(+0.04%)
Aug 24, 2021 144.87 144.87 143.13 143.33 6,519,306 -1.49(-1.03%)
Aug 23, 2021 145.86 146.11 144.78 144.82 5,595,838 -0.96(-0.66%)
Aug 20, 2021 144.85 146.04 144.15 145.78 6,718,250 +1.29(+0.89%)
Aug 19, 2021 142.78 145.02 142.46 144.49 7,835,739 +0.97(+0.68%)
Aug 18, 2021 144.91 146.86 143.44 143.52 9,768,300 -1.54(-1.06%)
Aug 17, 2021 144.77 146.79 143.52 145.06 17,640,808 -0.05(-0.03%)
Aug 16, 2021 144.08 146.05 143.46 145.11 16,562,797 +1.17(+0.82%)
Aug 13, 2021 143.79 144.73 143.58 143.93 5,534,232 +0.45(+0.32%)
Aug 12, 2021 143.42 144.59 143.24 143.48 6,327,328 -0.39(-0.27%)
Aug 11, 2021 143.39 145.37 143.05 143.87 14,407,201 +1.28(+0.89%)
Aug 10, 2021 140.95 142.85 140.26 142.59 13,289,239 +2.97(+2.13%)
Aug 09, 2021 139.93 140.48 139.44 139.62 5,494,772 +0.34(+0.24%)
Aug 06, 2021 140.22 140.47 139.04 139.28 6,695,689 -0.25(-0.18%)
Aug 05, 2021 138.32 139.58 138.09 139.53 9,380,726 +2.54(+1.85%)
Aug 04, 2021 137.51 138.04 136.89 136.99 5,317,985 -0.94(-0.68%)
Aug 03, 2021 136.61 138.01 136.53 137.93 6,573,230 +1.53(+1.13%)
Aug 02, 2021 136.98 137.02 135.87 136.40 6,936,193 -0.32(-0.23%)
Jul 30, 2021 135.42 137.10 135.42 136.71 5,676,558 +0.30(+0.22%)
Jul 29, 2021 136.80 137.00 136.21 136.41 3,844,679 +0.17(+0.13%)
Jul 28, 2021 136.65 137.38 135.86 136.24 4,947,239 -0.56(-0.41%)
Jul 27, 2021 137.14 137.14 136.15 136.80 5,349,857 +0.01(+0.01%)
Jul 26, 2021 136.53 137.97 135.67 136.79 6,435,780 +0.19(+0.14%)
Jul 23, 2021 135.72 136.88 135.24 136.60 5,542,859 +1.11(+0.82%)
Jul 22, 2021 135.35 136.30 135.03 135.48 4,522,473 +0.10(+0.07%)
Jul 21, 2021 136.66 136.70 134.94 135.39 6,462,372 -0.67(-0.49%)
Jul 20, 2021 135.20 136.63 135.01 136.06 6,609,291 +0.61(+0.45%)
Jul 19, 2021 135.62 137.12 134.05 135.45 9,515,878 -0.32(-0.23%)
Jul 16, 2021 135.90 136.31 135.18 135.76 6,289,412 -0.10(-0.07%)
Jul 15, 2021 136.18 136.80 135.31 135.86 6,244,928 +0.11(+0.08%)
Jul 14, 2021 134.95 135.99 134.10 135.75 6,538,085 +0.93(+0.69%)
Jul 13, 2021 134.26 135.40 134.21 134.82 6,585,625 +0.51(+0.38%)
Jul 12, 2021 134.93 135.02 133.62 134.31 6,782,520 -0.24(-0.18%)
Jul 09, 2021 134.66 135.07 134.20 134.55 5,277,926 +0.68(+0.51%)
Jul 08, 2021 132.67 134.80 132.56 133.87 7,390,779 -0.12(-0.09%)
Jul 07, 2021 134.04 135.41 133.65 133.99 8,899,201 -0.22(-0.16%)
Jul 06, 2021 134.17 134.99 133.80 134.21 6,352,907 -0.16(-0.12%)
Jul 02, 2021 133.87 135.30 133.64 134.37 9,241,076 +0.76(+0.57%)
Jul 01, 2021 134.66 135.47 133.32 133.61 9,154,086 -1.63(-1.21%)
Jun 30, 2021 133.84 136.74 133.01 135.24 15,817,814 +3.57(+2.71%)
Jun 29, 2021 132.25 132.80 131.61 131.68 12,497,669 -0.77(-0.58%)
Jun 28, 2021 132.39 132.96 131.00 132.44 5,402,866 -0.41(-0.31%)
Jun 25, 2021 131.51 133.17 131.31 132.86 9,954,651 +1.55(+1.18%)
Jun 24, 2021 130.59 131.62 130.53 131.30 8,146,608 +0.91(+0.70%)
Jun 23, 2021 130.91 131.38 130.37 130.39 6,738,755 -1.03(-0.78%)
Jun 22, 2021 130.65 132.08 130.65 131.42 6,640,335 +0.60(+0.46%)
Jun 21, 2021 130.10 131.15 129.81 130.81 7,219,935 +1.18(+0.91%)
Jun 18, 2021 129.89 130.80 128.90 129.63 15,584,701 -2.45(-1.85%)
Jun 17, 2021 131.39 132.68 131.11 132.08 6,722,871 +0.55(+0.42%)
Jun 16, 2021 134.12 134.31 131.36 131.53 10,005,162 -2.73(-2.04%)
Jun 15, 2021 135.07 135.14 133.94 134.27 6,716,605 -0.54(-0.40%)
Jun 14, 2021 135.16 135.16 134.29 134.80 5,262,142 -0.18(-0.14%)
Jun 11, 2021 134.49 135.08 134.13 134.99 8,770,037 +0.83(+0.62%)
Jun 10, 2021 133.38 134.45 133.38 134.15 5,692,124 +0.77(+0.58%)
Jun 09, 2021 133.63 134.28 133.34 133.38 5,937,454 -0.72(-0.54%)
Jun 08, 2021 135.05 135.13 134.08 134.10 6,992,350 -1.03(-0.76%)
Jun 07, 2021 136.04 136.16 134.64 135.13 5,779,816 -0.91(-0.67%)
Jun 04, 2021 135.67 136.46 135.47 136.04 4,739,421 +0.24(+0.18%)
Jun 03, 2021 135.60 136.04 134.99 135.80 6,385,742 +0.24(+0.18%)
Jun 02, 2021 135.60 135.91 134.35 135.56 8,097,313 -0.30(-0.22%)
Jun 01, 2021 136.39 136.95 135.48 135.86 7,217,412 -0.35(-0.26%)
May 28, 2021 136.12 136.62 135.84 136.21 7,364,939 +0.33(+0.24%)
May 27, 2021 137.48 137.79 135.89 135.89 19,661,212 -0.46(-0.34%)
May 26, 2021 136.56 137.03 135.95 136.35 6,705,852 -0.16(-0.12%)
May 25, 2021 135.99 136.80 135.29 136.51 7,474,355 +0.56(+0.41%)
May 24, 2021 135.95 136.59 135.57 135.95 6,584,842 +0.01(+0.01%)
May 21, 2021 136.68 137.22 135.80 135.94 7,968,882 -0.64(-0.47%)
May 20, 2021 135.71 137.02 134.94 136.59 10,614,620 +0.48(+0.35%)
May 19, 2021 134.95 137.83 134.75 136.11 12,120,135 +0.01(+0.01%)
May 18, 2021 137.63 138.66 135.43 136.10 20,219,386 +2.90(+2.17%)
May 17, 2021 134.27 134.65 133.09 133.20 6,782,808 -0.60(-0.45%)
May 14, 2021 133.12 134.50 132.76 133.81 5,592,960 +1.23(+0.93%)
May 13, 2021 130.65 133.29 130.20 132.58 7,464,605 +2.21(+1.69%)
May 12, 2021 133.18 133.29 130.35 130.37 9,035,523 -3.46(-2.59%)
May 11, 2021 134.87 135.10 132.66 133.84 9,301,083 -1.22(-0.90%)
May 10, 2021 134.70 136.26 134.56 135.05 9,142,350 +0.59(+0.44%)
May 07, 2021 135.83 135.92 133.61 134.46 8,136,045 -0.81(-0.60%)
May 06, 2021 134.27 135.57 133.74 135.27 5,664,999 +0.96(+0.71%)
May 05, 2021 134.42 134.89 133.98 134.31 6,411,445 -0.12(-0.09%)
May 04, 2021 135.21 135.68 133.84 134.43 6,657,303 -1.34(-0.98%)
May 03, 2021 133.44 136.36 133.44 135.77 9,465,458 +2.11(+1.58%)
Apr 30, 2021 133.46 133.73 132.89 133.66 6,867,005 +0.27(+0.20%)
Apr 29, 2021 131.74 133.74 131.74 133.39 6,834,494 +1.66(+1.26%)
Apr 28, 2021 132.16 132.39 131.71 131.72 4,983,553 -0.47(-0.35%)
Apr 27, 2021 131.83 132.74 131.40 132.19 5,631,957 +0.45(+0.34%)
Apr 26, 2021 133.66 133.74 131.49 131.74 7,969,804 -1.90(-1.42%)
Apr 23, 2021 132.88 134.07 132.81 133.65 8,019,846 +0.22(+0.16%)
Apr 22, 2021 134.77 135.13 133.19 133.43 6,875,402 -1.46(-1.08%)
Apr 21, 2021 134.48 135.37 134.25 134.89 6,047,490 +0.39(+0.29%)
Apr 20, 2021 133.19 135.43 132.61 134.50 8,531,487 +1.03(+0.77%)
Apr 19, 2021 134.02 134.28 133.37 133.46 6,727,370 -0.86(-0.64%)
Apr 16, 2021 134.59 134.66 133.46 134.32 9,242,613 +0.43(+0.32%)
Apr 15, 2021 133.17 134.19 132.98 133.89 7,574,362 +0.80(+0.60%)
Apr 14, 2021 132.90 133.22 132.23 133.09 7,647,881 -0.05(-0.04%)
Apr 13, 2021 133.55 133.74 132.66 133.14 6,068,266 -0.41(-0.31%)
Apr 12, 2021 133.81 134.10 133.11 133.55 6,531,784 +0.02(+0.01%)
Apr 09, 2021 133.39 133.83 132.51 133.53 7,214,648 +0.07(+0.05%)
Apr 08, 2021 134.17 134.81 133.42 133.46 6,660,826 -0.09(-0.06%)
Apr 07, 2021 134.03 134.46 133.41 133.55 7,101,910 -0.29(-0.21%)
Apr 06, 2021 132.89 134.65 132.33 133.84 10,828,946 +0.64(+0.48%)
Apr 05, 2021 130.61 133.89 130.11 133.20 13,969,320 +3.64(+2.81%)
Apr 01, 2021 129.86 130.77 129.28 129.56 8,930,981 -0.20(-0.15%)
Mar 31, 2021 129.49 130.74 128.93 129.76 8,560,972 +0.09(+0.07%)
Mar 30, 2021 130.24 131.44 129.41 129.67 9,499,642 -0.89(-0.68%)
Mar 29, 2021 128.97 130.88 128.58 130.56 10,515,852 +1.47(+1.14%)
Mar 26, 2021 128.01 129.16 127.46 129.09 9,998,088 +1.07(+0.84%)
Mar 25, 2021 127.30 128.52 126.93 128.02 9,810,725 +0.86(+0.68%)
Mar 24, 2021 128.42 128.42 127.10 127.16 8,212,912 -0.79(-0.62%)
Mar 23, 2021 125.82 128.30 125.75 127.95 10,166,038 +1.50(+1.19%)
Mar 22, 2021 125.14 126.53 125.13 126.45 8,600,994 +0.60(+0.48%)
Mar 19, 2021 124.31 126.58 124.09 125.85 20,134,668 +1.65(+1.33%)
Mar 18, 2021 125.30 126.05 124.12 124.20 10,400,406 -1.64(-1.31%)
Mar 17, 2021 126.05 126.66 125.56 125.84 8,458,748 -1.06(-0.83%)
Mar 16, 2021 126.35 127.74 126.35 126.90 6,964,051 -0.04(-0.03%)
Mar 15, 2021 128.18 128.19 126.35 126.94 8,790,187 -0.66(-0.51%)
Mar 12, 2021 126.07 127.97 125.65 127.59 9,964,147 +1.89(+1.51%)
Mar 11, 2021 126.87 126.99 125.13 125.70 12,427,755 -0.05(-0.04%)
Mar 10, 2021 122.64 126.57 122.22 125.75 15,725,444 +3.13(+2.55%)
Mar 09, 2021 122.53 123.56 122.07 122.62 11,174,737 +0.96(+0.79%)
Mar 08, 2021 123.03 123.52 121.59 121.66 14,350,215 -1.18(-0.96%)
Mar 05, 2021 120.66 123.43 120.58 122.83 11,938,980 +1.51(+1.25%)
Mar 04, 2021 121.64 123.27 120.13 121.32 15,859,862 -0.06(-0.05%)
Mar 03, 2021 123.20 123.61 121.34 121.38 14,627,092 -2.40(-1.94%)
Mar 02, 2021 125.11 126.29 123.68 123.78 10,233,005 -1.20(-0.96%)
Mar 01, 2021 125.17 126.12 124.75 124.97 12,102,611 +1.38(+1.12%)
Feb 26, 2021 125.08 125.39 123.54 123.60 14,881,311 -1.93(-1.54%)
Feb 25, 2021 126.62 127.49 125.08 125.53 11,661,355 -1.20(-0.95%)
Feb 24, 2021 129.26 129.53 126.57 126.72 16,287,591 -2.15(-1.67%)
Feb 23, 2021 130.44 130.70 128.49 128.88 10,955,744 -2.11(-1.61%)
Feb 22, 2021 131.03 131.61 129.62 130.99 11,236,950 -0.62(-0.47%)
Feb 19, 2021 131.09 132.63 130.97 131.61 12,826,273 +0.65(+0.49%)
Feb 18, 2021 132.23 133.85 130.81 130.96 33,895,940 -9.07(-6.48%)
Feb 17, 2021 137.61 140.32 137.47 140.03 9,041,119 +1.47(+1.06%)
Feb 16, 2021 138.84 139.26 137.88 138.57 9,758,732 +1.13(+0.82%)
Feb 12, 2021 137.14 137.57 136.68 137.44 4,703,461 +0.43(+0.31%)
Feb 11, 2021 137.12 137.89 136.71 137.01 4,471,477 -0.11(-0.08%)
Feb 10, 2021 138.73 138.80 136.55 137.11 6,503,485 -1.62(-1.17%)
Feb 09, 2021 137.54 139.20 137.54 138.73 5,571,265 +0.76(+0.55%)
Feb 08, 2021 137.76 138.49 137.43 137.97 5,541,364 +0.64(+0.46%)
Feb 05, 2021 136.48 137.80 135.59 137.33 7,166,037 +1.74(+1.28%)
Feb 04, 2021 134.89 136.21 134.38 135.59 6,058,005 +1.27(+0.94%)
Feb 03, 2021 133.81 135.13 133.78 134.33 5,239,256 +0.41(+0.31%)
Feb 02, 2021 132.96 135.23 132.65 133.92 9,456,247 +1.43(+1.08%)
Feb 01, 2021 134.05 134.60 132.41 132.49 9,071,832 -1.16(-0.87%)
Jan 29, 2021 136.10 136.75 133.52 133.65 11,390,795 -3.10(-2.27%)
Jan 28, 2021 137.43 139.14 136.64 136.75 7,789,686 -0.09(-0.06%)
Jan 27, 2021 139.81 140.66 136.56 136.84 10,470,751 -3.49(-2.49%)
Jan 26, 2021 138.54 140.62 138.39 140.33 5,253,988 +1.25(+0.90%)
Jan 25, 2021 138.28 139.13 137.25 139.08 6,664,949 -0.12(-0.09%)
Jan 22, 2021 138.51 140.17 138.06 139.21 6,734,216 +1.41(+1.02%)
Jan 21, 2021 138.28 138.64 137.19 137.80 5,018,691 -0.63(-0.45%)
Jan 20, 2021 136.60 138.57 135.93 138.43 8,316,886 +2.02(+1.48%)
Jan 19, 2021 137.60 138.01 135.72 136.41 8,448,688 -1.19(-0.86%)
Jan 15, 2021 138.07 138.80 136.68 137.60 12,586,081 -2.22(-1.59%)
Jan 14, 2021 140.62 140.79 138.93 139.82 8,053,752 -0.46(-0.33%)
Jan 13, 2021 141.51 141.81 140.25 140.27 5,626,931 -1.45(-1.02%)
Jan 12, 2021 141.75 142.63 141.10 141.72 8,185,267 +1.60(+1.14%)
Jan 11, 2021 138.89 140.79 138.89 140.12 9,202,869 +0.63(+0.45%)
Jan 08, 2021 139.73 139.84 138.71 139.49 8,576,918 -0.02(-0.01%)
Jan 07, 2021 140.43 140.57 138.93 139.51 7,192,445 -0.01(-0.01%)
Jan 06, 2021 138.03 140.89 137.95 139.52 7,674,961 +0.87(+0.62%)
Jan 05, 2021 139.46 139.91 137.46 138.66 9,277,081 -0.74(-0.53%)
Jan 04, 2021 137.28 139.74 137.26 139.40 11,257,379 +2.26(+1.65%)
Dec 31, 2020 137.13 137.13 137.13 6,564,974 -0.03(-0.02%)
Dec 30, 2020 137.83 138.08 136.93 137.16 6,564,974 -0.12(-0.08%)
Dec 29, 2020 138.55 138.75 136.60 137.28 6,280,484 -0.88(-0.63%)
Dec 28, 2020 137.03 138.23 136.35 138.15 6,767,999 +1.64(+1.20%)
Dec 24, 2020 136.55 137.36 136.21 136.51 3,172,536 +0.27(+0.20%)
Dec 23, 2020 136.55 137.20 135.37 136.25 7,152,538 -0.93(-0.68%)
Dec 22, 2020 138.08 139.11 136.17 137.18 13,175,370 -1.68(-1.21%)
Dec 21, 2020 138.42 139.53 138.00 138.86 8,946,642 +0.02(+0.01%)
Dec 18, 2020 139.48 140.01 138.09 138.84 14,500,577 -0.14(-0.10%)
Dec 17, 2020 138.95 139.31 138.08 138.99 10,738,103 +0.64(+0.46%)
Dec 16, 2020 139.12 139.74 138.02 138.35 8,980,218 -0.14(-0.10%)
Dec 15, 2020 138.44 139.24 137.81 138.49 11,167,396 -0.07(-0.05%)
Dec 14, 2020 140.51 140.53 138.32 138.56 8,782,553 -1.28(-0.92%)
Dec 11, 2020 139.77 140.33 138.84 139.84 5,907,786 -0.04(-0.03%)
Dec 10, 2020 140.56 140.94 139.44 139.88 7,227,579 -0.66(-0.47%)
Dec 09, 2020 142.18 142.18 140.18 140.54 7,075,407 -1.12(-0.79%)
Dec 08, 2020 139.68 142.04 139.50 141.66 7,281,182 +1.27(+0.90%)
Dec 07, 2020 140.72 141.22 139.49 140.39 6,490,023 -0.76(-0.54%)
Dec 04, 2020 141.71 141.71 139.88 141.15 7,346,052 -0.37(-0.26%)
Dec 03, 2020 142.44 142.44 140.65 141.51 9,043,582 -1.16(-0.81%)
Dec 02, 2020 144.07 144.66 141.73 142.67 8,273,738 -2.01(-1.39%)
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.