Skip to main content

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

60.48 -0.23 (-0.39%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 143.69 144.97 142.27 144.82 11,486,537 +1.13(+0.78%)
Nov 27, 2020 144.22 144.76 143.22 143.69 3,868,203 -0.22(-0.15%)
Nov 25, 2020 143.36 144.44 143.32 143.91 4,864,768 +0.45(+0.31%)
Nov 24, 2020 143.83 144.06 142.43 143.47 6,033,624 +0.41(+0.28%)
Nov 23, 2020 142.53 143.50 141.58 143.06 6,504,018 +0.65(+0.46%)
Nov 20, 2020 143.29 144.79 142.00 142.41 7,723,535 -1.78(-1.24%)
Nov 19, 2020 141.67 144.50 141.53 144.19 6,520,148 +2.87(+2.03%)
Nov 18, 2020 142.05 143.76 141.28 141.32 8,754,896 -0.26(-0.19%)
Nov 17, 2020 142.65 145.25 141.40 141.58 14,994,416 -2.91(-2.01%)
Nov 16, 2020 142.68 145.40 141.50 144.49 12,070,576 +1.80(+1.26%)
Nov 13, 2020 141.17 143.06 139.83 142.69 6,967,091 +2.19(+1.56%)
Nov 12, 2020 140.74 140.96 139.43 140.50 4,419,110 +0.24(+0.17%)
Nov 11, 2020 139.26 141.19 138.77 140.26 6,609,154 +2.29(+1.66%)
Nov 10, 2020 136.25 138.80 136.05 137.97 6,392,678 +1.53(+1.12%)
Nov 09, 2020 140.22 140.47 136.00 136.44 9,908,653 -1.73(-1.25%)
Nov 06, 2020 136.83 138.60 136.06 138.17 5,696,434 +2.18(+1.60%)
Nov 05, 2020 136.49 136.71 135.49 135.99 4,987,753 +1.43(+1.06%)
Nov 04, 2020 134.19 136.86 133.97 134.56 6,299,972 -0.78(-0.57%)
Nov 03, 2020 134.26 136.64 134.19 135.34 5,416,591 +2.26(+1.70%)
Nov 02, 2020 133.26 133.47 131.78 133.08 5,825,123 +1.56(+1.19%)
Oct 30, 2020 131.92 132.78 130.21 131.51 6,543,926 -1.11(-0.84%)
Oct 29, 2020 132.70 133.75 131.47 132.62 5,326,071 -0.11(-0.09%)
Oct 28, 2020 133.61 134.72 132.59 132.74 5,924,058 -2.68(-1.98%)
Oct 27, 2020 134.64 136.21 134.57 135.42 4,158,783 +0.67(+0.50%)
Oct 26, 2020 135.39 135.66 133.59 134.75 5,665,508 -1.60(-1.17%)
Oct 23, 2020 136.46 136.62 135.40 136.35 3,706,681 +0.28(+0.21%)
Oct 22, 2020 136.67 137.02 135.25 136.06 4,695,157 -0.81(-0.59%)
Oct 21, 2020 136.34 138.13 136.34 136.87 4,607,731 +0.47(+0.35%)
Oct 20, 2020 136.60 137.94 136.13 136.40 5,108,188 +0.90(+0.66%)
Oct 19, 2020 137.53 137.79 135.31 135.50 5,149,311 -1.67(-1.22%)
Oct 16, 2020 137.82 138.53 136.94 137.16 5,957,972 +0.17(+0.12%)
Oct 15, 2020 135.63 137.40 135.39 136.99 4,817,171 +0.56(+0.41%)
Oct 14, 2020 138.77 138.88 136.26 136.43 6,934,749 -2.17(-1.57%)
Oct 13, 2020 137.14 138.96 136.83 138.60 8,367,345 +1.88(+1.37%)
Oct 12, 2020 135.56 137.81 135.56 136.73 6,467,992 +1.39(+1.03%)
Oct 09, 2020 134.27 135.87 134.18 135.34 5,097,398 +1.35(+1.00%)
Oct 08, 2020 134.13 134.68 133.76 133.99 5,157,304 +0.45(+0.33%)
Oct 07, 2020 133.89 134.17 132.94 133.54 5,954,046 +0.25(+0.18%)
Oct 06, 2020 134.47 135.49 132.94 133.30 7,549,319 -1.11(-0.83%)
Oct 05, 2020 133.92 134.78 133.71 134.41 5,012,522 +1.23(+0.93%)
Oct 02, 2020 134.92 135.64 132.82 133.17 8,645,722 -2.44(-1.80%)
Oct 01, 2020 133.46 136.85 132.95 135.62 15,222,421 +3.00(+2.27%)
Sep 30, 2020 130.23 134.35 130.05 132.62 12,245,049 +2.63(+2.02%)
Sep 29, 2020 130.09 130.94 129.28 129.99 9,748,046 -0.10(-0.08%)
Sep 28, 2020 130.01 130.85 129.59 130.09 7,449,213 -0.02(-0.01%)
Sep 25, 2020 129.40 130.36 128.87 130.11 7,954,266 +0.54(+0.42%)
Sep 24, 2020 128.65 130.60 128.03 129.57 10,356,222 +0.67(+0.52%)
Sep 23, 2020 131.75 131.98 128.74 128.90 8,130,796 -2.20(-1.68%)
Sep 22, 2020 129.92 131.74 129.45 131.10 11,636,664 +1.18(+0.90%)
Sep 21, 2020 129.38 130.08 128.24 129.92 16,605,753 +1.69(+1.32%)
Sep 18, 2020 129.32 130.36 127.72 128.24 19,239,524 -1.33(-1.02%)
Sep 17, 2020 128.37 130.40 127.98 129.56 13,084,784 +0.41(+0.32%)
Sep 16, 2020 131.19 131.45 128.96 129.16 9,802,731 -1.04(-0.80%)
Sep 15, 2020 131.02 131.83 129.55 130.20 10,695,786 +0.04(+0.03%)
Sep 14, 2020 129.04 133.74 128.79 130.16 16,076,738 +0.59(+0.45%)
Sep 11, 2020 129.90 131.22 128.48 129.57 10,156,078 -0.10(-0.08%)
Sep 10, 2020 132.76 133.21 129.47 129.68 11,851,143 -2.92(-2.20%)
Sep 09, 2020 132.78 135.17 132.18 132.60 11,838,078 +1.37(+1.04%)
Sep 08, 2020 134.04 134.50 131.05 131.23 11,936,707 -4.15(-3.07%)
Sep 04, 2020 136.51 137.47 132.79 135.38 11,950,443 -1.62(-1.18%)
Sep 03, 2020 139.05 141.80 134.41 137.00 16,870,052 -2.98(-2.13%)
Sep 02, 2020 143.36 143.44 138.02 139.98 18,163,420 +0.09(+0.06%)
Sep 01, 2020 133.84 141.79 132.75 139.89 37,619,168 +8.28(+6.29%)
Aug 31, 2020 130.31 131.65 128.46 131.61 15,900,802 -1.37(-1.03%)
Aug 28, 2020 133.65 133.71 130.65 132.98 22,524,834 +3.48(+2.69%)
Aug 27, 2020 124.25 132.08 124.07 129.51 41,822,180 +5.62(+4.54%)
Aug 26, 2020 123.42 124.06 122.94 123.89 6,615,720 +0.07(+0.05%)
Aug 25, 2020 123.98 124.40 122.91 123.82 7,635,526 -0.66(-0.53%)
Aug 24, 2020 125.35 125.57 123.53 124.48 6,963,777 -0.28(-0.23%)
Aug 21, 2020 123.74 125.75 123.32 124.77 8,743,838 +1.00(+0.81%)
Aug 20, 2020 124.37 125.18 123.27 123.76 9,421,787 -1.74(-1.39%)
Aug 19, 2020 127.21 127.64 124.97 125.51 13,412,563 -2.18(-1.71%)
Aug 18, 2020 129.07 130.45 126.23 127.69 28,200,804 -0.84(-0.66%)
Aug 17, 2020 127.34 129.03 126.87 128.53 13,803,997 +2.84(+2.26%)
Aug 14, 2020 125.44 126.04 124.77 125.69 7,070,694 +0.71(+0.57%)
Aug 13, 2020 124.37 125.08 123.91 124.97 6,984,599 +0.47(+0.38%)
Aug 12, 2020 123.16 124.82 121.85 124.50 6,746,876 +1.59(+1.30%)
Aug 11, 2020 125.16 125.43 122.46 122.91 8,950,049 -1.58(-1.27%)
Aug 10, 2020 122.94 124.93 122.39 124.49 6,244,126 +1.80(+1.47%)
Aug 07, 2020 122.32 123.15 121.88 122.69 5,846,976 +0.59(+0.48%)
Aug 06, 2020 121.90 122.93 121.80 122.10 5,117,460 -0.43(-0.35%)
Aug 05, 2020 123.14 123.42 121.61 122.54 9,004,491 -1.73(-1.39%)
Aug 04, 2020 122.39 124.33 121.72 124.27 6,430,709 +2.21(+1.81%)
Aug 03, 2020 122.63 122.83 121.08 122.06 5,287,913 -0.09(-0.08%)
Jul 31, 2020 122.39 122.80 120.47 122.15 7,639,502 -0.68(-0.55%)
Jul 30, 2020 122.17 123.11 121.51 122.83 4,867,864 -0.54(-0.44%)
Jul 29, 2020 124.19 124.47 122.58 123.37 5,021,106 -1.01(-0.81%)
Jul 28, 2020 124.13 124.96 123.58 124.38 5,088,682 +0.52(+0.42%)
Jul 27, 2020 123.53 124.59 123.53 123.86 4,958,241 -0.03(-0.02%)
Jul 24, 2020 123.61 124.98 123.20 123.89 4,603,617 -0.38(-0.30%)
Jul 23, 2020 125.55 125.69 123.95 124.27 5,927,936 -0.96(-0.77%)
Jul 22, 2020 125.14 125.58 123.84 125.23 5,706,169 +0.31(+0.25%)
Jul 21, 2020 124.19 126.48 124.09 124.92 7,668,420 +0.81(+0.65%)
Jul 20, 2020 124.57 125.30 123.79 124.10 6,475,051 -0.25(-0.21%)
Jul 17, 2020 125.90 125.90 124.10 124.36 6,422,945 -0.44(-0.35%)
Jul 16, 2020 124.65 125.29 123.89 124.79 6,239,481 +0.19(+0.15%)
Jul 15, 2020 124.86 126.61 123.47 124.61 11,202,583 -0.01(-0.01%)
Jul 14, 2020 122.04 125.08 121.80 124.61 9,337,842 +2.35(+1.92%)
Jul 13, 2020 123.97 126.14 121.67 122.26 14,946,288 -1.09(-0.89%)
Jul 10, 2020 121.53 124.01 120.13 123.36 15,620,751 +2.77(+2.29%)
Jul 09, 2020 118.57 121.00 117.95 120.59 15,095,274 +2.12(+1.79%)
Jul 08, 2020 120.83 120.95 117.43 118.47 18,430,330 -1.37(-1.14%)
Jul 07, 2020 111.81 120.40 111.60 119.84 32,970,404 +7.61(+6.78%)
Jul 06, 2020 113.09 113.15 111.60 112.23 7,657,843 -0.30(-0.27%)
Jul 02, 2020 113.36 114.11 112.20 112.53 6,248,576 -0.45(-0.40%)
Jul 01, 2020 112.76 113.20 112.01 112.98 6,967,888 -0.09(-0.08%)
Jun 30, 2020 112.54 113.40 111.90 113.07 7,241,977 +0.68(+0.60%)
Jun 29, 2020 111.86 112.97 111.59 112.39 5,828,926 +0.70(+0.63%)
Jun 26, 2020 112.90 114.07 111.41 111.69 9,531,078 -1.31(-1.16%)
Jun 25, 2020 113.05 113.43 111.75 113.00 7,261,104 -0.56(-0.49%)
Jun 24, 2020 114.33 114.33 112.88 113.56 7,273,860 -0.73(-0.64%)
Jun 23, 2020 115.87 115.97 114.18 114.29 6,964,481 -0.58(-0.50%)
Jun 22, 2020 114.19 115.25 113.66 114.86 9,647,861 +1.73(+1.53%)
Jun 19, 2020 112.23 113.56 111.15 113.14 14,134,801 +1.76(+1.58%)
Jun 18, 2020 111.90 112.39 111.07 111.38 7,085,176 -0.98(-0.87%)
Jun 17, 2020 113.14 113.40 111.77 112.36 7,116,852 -0.59(-0.52%)
Jun 16, 2020 113.09 113.49 111.90 112.95 8,889,223 +1.48(+1.33%)
Jun 15, 2020 111.77 112.03 110.45 111.47 11,544,162 +0.32(+0.29%)
Jun 12, 2020 113.76 113.98 110.50 111.14 11,426,573 -2.22(-1.96%)
Jun 11, 2020 114.21 115.71 112.79 113.36 12,061,436 -1.01(-0.88%)
Jun 10, 2020 114.75 115.64 114.34 114.37 9,932,956 -0.18(-0.16%)
Jun 09, 2020 114.79 115.17 113.81 114.55 7,324,016 +0.10(+0.09%)
Jun 08, 2020 112.88 114.45 112.77 114.45 10,007,408 -0.30(-0.26%)
Jun 05, 2020 115.70 115.81 113.19 114.75 13,890,515 -0.52(-0.45%)
Jun 04, 2020 115.92 116.95 115.00 115.27 8,476,441 -1.28(-1.10%)
Jun 03, 2020 116.96 117.04 115.79 116.55 7,152,048 -0.44(-0.38%)
Jun 02, 2020 116.67 117.19 115.93 117.00 6,773,424 -0.02(-0.02%)
Jun 01, 2020 116.52 117.44 115.50 117.02 7,259,844 -0.09(-0.08%)
May 29, 2020 117.28 117.72 115.10 117.11 10,352,392 +0.35(+0.30%)
May 28, 2020 116.79 117.95 116.26 116.76 8,628,392 +1.14(+0.99%)
May 27, 2020 117.03 117.52 114.25 115.62 10,969,482 -1.30(-1.11%)
May 26, 2020 117.37 118.48 116.70 116.92 8,374,208 -0.44(-0.38%)
May 22, 2020 118.09 118.33 116.84 117.36 7,895,441 -0.62(-0.53%)
May 21, 2020 117.89 119.07 117.29 117.99 7,924,267 -0.44(-0.37%)
May 20, 2020 119.40 119.50 117.65 118.42 11,383,590 +0.47(+0.40%)
May 19, 2020 124.37 124.59 117.82 117.95 26,380,302 -2.56(-2.12%)
May 18, 2020 120.36 121.35 119.03 120.51 13,759,786 +1.62(+1.37%)
May 15, 2020 116.55 118.88 116.19 118.88 11,218,516 +2.38(+2.04%)
May 14, 2020 117.86 118.12 114.50 116.50 7,848,731 -0.27(-0.23%)
May 13, 2020 116.58 119.17 116.19 116.78 10,300,500 -0.07(-0.06%)
May 12, 2020 117.51 118.62 116.84 116.84 6,740,064 +0.10(+0.09%)
May 11, 2020 116.15 117.35 116.12 116.74 8,946,701 +0.69(+0.59%)
May 08, 2020 115.87 116.12 114.81 116.05 7,356,444 +0.99(+0.86%)
May 07, 2020 116.54 117.03 114.69 115.06 9,656,590 -0.82(-0.71%)
May 06, 2020 117.68 117.94 115.46 115.88 6,137,741 -1.34(-1.15%)
May 05, 2020 116.35 117.72 115.84 117.23 6,857,236 +0.97(+0.83%)
May 04, 2020 116.39 116.92 114.39 116.26 6,315,176 +0.73(+0.63%)
May 01, 2020 114.17 116.25 113.51 115.53 11,045,803 +1.29(+1.13%)
Apr 30, 2020 115.68 116.01 113.76 114.24 14,360,723 -1.93(-1.66%)
Apr 29, 2020 118.02 118.19 115.18 116.16 15,816,526 -4.14(-3.44%)
Apr 28, 2020 120.56 122.41 120.02 120.30 7,352,318 -0.28(-0.23%)
Apr 27, 2020 122.18 122.47 120.46 120.58 6,356,375 -1.07(-0.88%)
Apr 24, 2020 121.57 122.08 120.83 121.65 6,152,848 +0.86(+0.71%)
Apr 23, 2020 122.04 123.20 120.05 120.80 10,226,131 -2.88(-2.33%)
Apr 22, 2020 122.18 124.42 121.15 123.67 6,899,341 +2.24(+1.84%)
Apr 21, 2020 122.25 123.15 120.45 121.44 9,895,433 -0.60(-0.49%)
Apr 20, 2020 124.43 125.36 121.95 122.04 8,652,749 -2.13(-1.72%)
Apr 17, 2020 123.57 124.97 121.92 124.17 10,964,620 -0.20(-0.16%)
Apr 16, 2020 121.24 124.92 120.53 124.37 11,294,192 +3.36(+2.77%)
Apr 15, 2020 120.30 122.07 119.47 121.01 7,956,599 -0.23(-0.19%)
Apr 14, 2020 119.45 121.98 118.46 121.24 12,085,428 +3.48(+2.95%)
Apr 13, 2020 113.97 118.11 113.88 117.76 8,579,391 +3.29(+2.87%)
Apr 09, 2020 111.11 115.48 110.58 114.47 11,644,841 -0.04(-0.03%)
Apr 08, 2020 116.25 116.36 113.33 114.51 9,885,381 -0.14(-0.12%)
Apr 07, 2020 116.52 118.88 114.32 114.65 14,671,312 -3.84(-3.24%)
Apr 06, 2020 111.90 118.79 111.78 118.49 16,937,678 +6.19(+5.52%)
Apr 03, 2020 110.16 112.70 109.99 112.29 10,152,355 +0.78(+0.70%)
Apr 02, 2020 106.37 111.94 105.57 111.51 10,465,240 +4.24(+3.95%)
Apr 01, 2020 105.40 108.58 105.07 107.27 10,024,624 +0.49(+0.46%)
Mar 31, 2020 107.43 109.20 105.86 106.78 9,315,295 -1.48(-1.36%)
Mar 30, 2020 105.13 108.83 104.27 108.26 10,358,978 +5.27(+5.12%)
Mar 27, 2020 103.49 105.53 102.07 102.99 12,824,934 -0.22(-0.22%)
Mar 26, 2020 102.82 104.20 100.42 103.21 20,667,252 +0.39(+0.38%)
Mar 25, 2020 106.17 107.14 101.55 102.82 18,892,154 -5.29(-4.89%)
Mar 24, 2020 108.90 110.31 104.61 108.11 15,142,375 +0.03(+0.03%)
Mar 23, 2020 107.30 110.47 105.46 108.08 13,959,488 +0.97(+0.90%)
Mar 20, 2020 112.31 115.40 105.16 107.11 19,657,046 -5.15(-4.59%)
Mar 19, 2020 116.97 119.36 110.55 112.26 20,247,274 -2.43(-2.12%)
Mar 18, 2020 107.61 119.84 107.14 114.70 27,552,740 +3.11(+2.78%)
Mar 17, 2020 105.52 111.60 103.36 111.59 18,808,636 +11.70(+11.71%)
Mar 16, 2020 98.44 104.17 95.44 99.90 13,092,542 -6.87(-6.43%)
Mar 13, 2020 101.28 107.22 97.20 106.76 15,304,785 +9.40(+9.66%)
Mar 12, 2020 99.20 104.32 96.36 97.36 20,060,724 -9.71(-9.07%)
Mar 11, 2020 109.95 111.38 105.55 107.07 11,266,627 -5.02(-4.48%)
Mar 10, 2020 110.51 112.92 107.53 112.09 13,463,353 +2.46(+2.24%)
Mar 09, 2020 106.50 112.87 105.48 109.63 21,101,158 -0.06(-0.06%)
Mar 06, 2020 106.55 110.33 105.74 109.69 10,477,387 +1.23(+1.13%)
Mar 05, 2020 107.04 109.71 106.59 108.47 9,133,469 -0.80(-0.73%)
Mar 04, 2020 106.89 109.33 106.17 109.26 8,771,423 +3.61(+3.42%)
Mar 03, 2020 108.62 109.97 105.12 105.65 11,875,442 -2.78(-2.56%)
Mar 02, 2020 101.01 108.92 100.39 108.43 18,244,708 +7.67(+7.62%)
Feb 28, 2020 100.77 101.54 97.66 100.76 18,706,834 -2.55(-2.46%)
Feb 27, 2020 105.32 106.73 103.25 103.30 10,140,261 -3.07(-2.89%)
Feb 26, 2020 107.33 107.77 106.34 106.38 7,131,874 -0.66(-0.62%)
Feb 25, 2020 108.87 109.54 106.72 107.03 8,296,116 -1.81(-1.66%)
Feb 24, 2020 109.91 110.84 108.50 108.84 7,069,798 -2.11(-1.91%)
Feb 21, 2020 109.89 111.11 109.77 110.95 6,671,470 +0.83(+0.76%)
Feb 20, 2020 109.67 110.52 109.35 110.12 5,368,120 +0.01(+0.01%)
Feb 19, 2020 111.82 112.23 110.11 110.11 7,679,219 -1.83(-1.63%)
Feb 18, 2020 110.85 112.24 109.81 111.94 12,305,081 +1.63(+1.48%)
Feb 14, 2020 110.10 110.95 109.62 110.31 8,689,316 +0.42(+0.38%)
Feb 13, 2020 108.40 109.98 108.15 109.89 5,697,157 +1.49(+1.37%)
Feb 12, 2020 108.07 108.93 107.99 108.40 5,055,879 +0.42(+0.39%)
Feb 11, 2020 108.01 108.07 107.08 107.98 6,195,161 +0.14(+0.13%)
Feb 10, 2020 108.31 109.46 107.65 107.84 6,561,337 -1.12(-1.03%)
Feb 07, 2020 108.64 109.25 108.32 108.96 3,943,461 +0.13(+0.12%)
Feb 06, 2020 109.32 109.69 108.60 108.83 5,719,533 -0.47(-0.43%)
Feb 05, 2020 108.17 109.43 107.47 109.30 6,072,427 +1.44(+1.34%)
Feb 04, 2020 107.83 108.77 107.50 107.86 5,590,365 +0.94(+0.87%)
Feb 03, 2020 107.51 107.97 106.76 106.92 4,645,830 -0.20(-0.19%)
Jan 31, 2020 108.35 108.78 106.58 107.13 8,310,028 -1.96(-1.79%)
Jan 30, 2020 108.18 109.22 107.91 109.08 4,896,363 +0.65(+0.60%)
Jan 29, 2020 109.06 109.59 108.44 108.44 4,034,988 -0.66(-0.61%)
Jan 28, 2020 108.52 109.38 108.50 109.10 5,632,396 +0.69(+0.64%)
Jan 27, 2020 105.91 108.76 105.44 108.41 7,499,854 +1.39(+1.30%)
Jan 24, 2020 108.54 108.57 106.81 107.02 4,684,617 -1.35(-1.24%)
Jan 23, 2020 108.74 108.83 107.64 108.36 4,600,892 -0.27(-0.25%)
Jan 22, 2020 107.81 109.04 107.77 108.64 5,264,588 +0.48(+0.44%)
Jan 21, 2020 107.22 108.25 107.16 108.16 7,857,445 +0.59(+0.55%)
Jan 17, 2020 108.59 108.82 107.27 107.57 10,735,269 -0.88(-0.81%)
Jan 16, 2020 108.07 108.48 107.87 108.45 5,736,219 +0.58(+0.54%)
Jan 15, 2020 107.26 108.42 107.16 107.87 7,964,708 -0.84(-0.77%)
Jan 14, 2020 108.05 108.74 107.73 108.71 7,038,341 +0.28(+0.26%)
Jan 13, 2020 108.90 109.06 107.95 108.43 6,532,643 -0.47(-0.43%)
Jan 10, 2020 109.70 109.80 108.52 108.90 6,471,406 -0.92(-0.84%)
Jan 09, 2020 108.68 109.82 108.62 109.81 5,946,041 +1.12(+1.03%)
Jan 08, 2020 108.82 109.22 108.24 108.69 6,279,691 -0.37(-0.34%)
Jan 07, 2020 109.72 109.95 108.73 109.06 7,319,929 -1.02(-0.93%)
Jan 06, 2020 109.85 110.50 109.26 110.08 6,888,458 -0.23(-0.20%)
Jan 03, 2020 110.67 111.15 110.03 110.31 5,772,251 -0.98(-0.88%)
Jan 02, 2020 111.22 112.18 111.07 111.29 7,229,797 +0.09(+0.08%)
Dec 31, 2019 111.82 112.10 110.59 111.20 5,253,281 -0.52(-0.47%)
Dec 30, 2019 112.10 112.11 111.47 111.72 3,148,240 -0.18(-0.16%)
Dec 27, 2019 112.23 112.23 111.58 111.90 3,789,459 +0.07(+0.06%)
Dec 26, 2019 111.92 112.14 111.30 111.83 4,514,018 +0.01(+0.01%)
Dec 24, 2019 111.47 111.91 111.36 111.83 2,380,461 +0.45(+0.40%)
Dec 23, 2019 112.47 112.93 111.36 111.38 4,794,080 -1.18(-1.05%)
Dec 20, 2019 113.67 114.27 112.30 112.56 8,501,115 +0.20(+0.17%)
Dec 19, 2019 112.23 112.75 112.08 112.36 4,770,852 +0.21(+0.18%)
Dec 18, 2019 113.70 113.86 112.13 112.15 5,453,627 -1.33(-1.17%)
Dec 17, 2019 113.17 113.88 112.94 113.48 4,890,257 +0.69(+0.61%)
Dec 16, 2019 112.68 113.55 112.68 112.79 5,718,424 +0.23(+0.21%)
Dec 13, 2019 111.50 112.89 111.37 112.56 5,735,273 +0.50(+0.44%)
Dec 12, 2019 111.35 112.39 111.05 112.06 4,434,158 +0.71(+0.64%)
Dec 11, 2019 111.72 111.96 110.91 111.35 3,747,316 -0.13(-0.12%)
Dec 10, 2019 111.68 111.87 111.37 111.48 4,576,522 -0.21(-0.18%)
Dec 09, 2019 111.88 112.15 111.52 111.69 5,146,945 -0.39(-0.35%)
Dec 06, 2019 111.42 112.10 111.27 112.08 4,640,799 +1.05(+0.94%)
Dec 05, 2019 110.75 111.14 109.87 111.03 4,651,920 +0.47(+0.42%)
Dec 04, 2019 110.96 111.04 110.20 110.56 5,965,107 +0.02(+0.02%)
Dec 03, 2019 110.29 110.81 109.70 110.54 7,253,216 -0.57(-0.51%)
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.