Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 110.99 111.20 109.77 111.11 6,087,860 +0.18(+0.16%)
Nov 29, 2019 110.98 111.75 110.85 110.94 3,389,397 +0.31(+0.28%)
Nov 27, 2019 111.21 111.60 110.60 110.63 3,693,094 -0.40(-0.36%)
Nov 26, 2019 110.81 111.13 110.34 111.03 6,755,123 +0.25(+0.23%)
Nov 25, 2019 111.78 111.80 109.83 110.78 6,313,914 -0.41(-0.37%)
Nov 22, 2019 111.92 112.06 111.10 111.19 4,126,041 -0.47(-0.42%)
Nov 21, 2019 110.69 111.78 110.54 111.65 4,618,675 +0.68(+0.61%)
Nov 20, 2019 111.98 112.23 110.29 110.97 5,449,054 -0.71(-0.63%)
Nov 19, 2019 111.89 112.12 111.51 111.68 3,988,572 -0.34(-0.30%)
Nov 18, 2019 110.34 112.59 110.14 112.02 7,029,452 +1.29(+1.16%)
Nov 15, 2019 112.42 112.71 110.27 110.73 10,892,383 -1.66(-1.48%)
Nov 14, 2019 116.07 116.79 111.33 112.39 24,158,520 -0.31(-0.27%)
Nov 13, 2019 111.00 113.05 110.53 112.70 8,591,263 +1.73(+1.56%)
Nov 12, 2019 111.41 111.78 110.67 110.96 5,435,507 +0.07(+0.07%)
Nov 11, 2019 110.57 111.44 110.18 110.89 4,765,352 -0.37(-0.34%)
Nov 08, 2019 112.07 112.60 110.80 111.26 4,115,520 -0.74(-0.66%)
Nov 07, 2019 111.78 112.64 111.35 112.00 4,766,820 +0.68(+0.61%)
Nov 06, 2019 110.69 111.43 110.58 111.32 3,879,080 +0.60(+0.54%)
Nov 05, 2019 109.62 110.98 109.05 110.72 4,525,481 +1.20(+1.10%)
Nov 04, 2019 110.29 110.95 109.15 109.52 4,966,934 -0.05(-0.04%)
Nov 01, 2019 109.84 109.89 109.20 109.57 4,039,194 +0.34(+0.31%)
Oct 31, 2019 109.85 110.18 108.83 109.23 5,239,999 -0.78(-0.71%)
Oct 30, 2019 109.16 110.26 109.04 110.01 3,216,440 +0.89(+0.81%)
Oct 29, 2019 110.39 110.60 109.06 109.13 5,143,053 -1.93(-1.74%)
Oct 28, 2019 111.08 111.50 110.41 111.06 3,654,578 +0.17(+0.15%)
Oct 25, 2019 110.85 111.15 110.11 110.89 2,752,805 -0.06(-0.05%)
Oct 24, 2019 110.99 111.38 110.39 110.94 3,137,360 -0.23(-0.21%)
Oct 23, 2019 111.01 111.64 110.56 111.18 3,078,688 -0.21(-0.19%)
Oct 22, 2019 111.55 111.94 111.21 111.39 2,787,389 -0.15(-0.13%)
Oct 21, 2019 111.13 111.62 110.68 111.54 3,727,564 +0.56(+0.50%)
Oct 18, 2019 112.20 112.34 110.97 110.98 6,003,934 -0.65(-0.58%)
Oct 17, 2019 111.47 112.02 111.19 111.63 4,251,856 +0.39(+0.35%)
Oct 16, 2019 111.14 111.88 110.94 111.24 4,448,927 -0.10(-0.09%)
Oct 15, 2019 111.16 111.77 110.73 111.34 5,781,027 +0.33(+0.30%)
Oct 14, 2019 111.64 112.21 110.94 111.01 4,938,568 -1.00(-0.89%)
Oct 11, 2019 111.66 112.44 110.59 112.01 6,601,880 +0.59(+0.53%)
Oct 10, 2019 110.76 111.67 110.48 111.42 4,763,918 +0.63(+0.57%)
Oct 09, 2019 110.09 111.13 109.94 110.79 4,221,913 +1.26(+1.15%)
Oct 08, 2019 108.81 110.54 108.67 109.53 5,954,030 +0.33(+0.30%)
Oct 07, 2019 110.01 110.20 108.88 109.20 5,102,508 -0.87(-0.79%)
Oct 04, 2019 108.43 110.20 108.23 110.07 5,227,249 +1.72(+1.59%)
Oct 03, 2019 107.94 108.80 106.73 108.34 5,763,885 +0.18(+0.16%)
Oct 02, 2019 109.36 109.50 107.69 108.17 6,450,153 -1.61(-1.47%)
Oct 01, 2019 110.71 110.95 109.66 109.78 4,016,095 -0.77(-0.70%)
Sep 30, 2019 110.54 111.26 110.44 110.55 3,868,840 +0.21(+0.19%)
Sep 27, 2019 111.05 111.06 109.69 110.34 3,688,048 +0.14(+0.13%)
Sep 26, 2019 110.67 111.36 110.10 110.20 4,284,825 -0.16(-0.14%)
Sep 25, 2019 110.36 110.59 109.74 110.36 5,731,758 +0.06(+0.06%)
Sep 24, 2019 110.15 111.65 109.93 110.29 8,274,740 +0.73(+0.66%)
Sep 23, 2019 108.62 110.30 108.58 109.57 6,340,453 +0.60(+0.55%)
Sep 20, 2019 109.31 109.58 108.80 108.97 12,439,421 -0.12(-0.11%)
Sep 19, 2019 109.36 109.74 108.77 109.09 3,645,449 -0.05(-0.04%)
Sep 18, 2019 108.90 109.20 108.22 109.14 4,417,550 +0.61(+0.56%)
Sep 17, 2019 107.42 108.70 107.36 108.53 5,128,107 +0.88(+0.81%)
Sep 16, 2019 108.56 109.15 107.48 107.66 6,537,679 -1.73(-1.58%)
Sep 13, 2019 109.14 110.10 108.94 109.39 6,053,101 +0.47(+0.44%)
Sep 12, 2019 108.66 109.05 107.96 108.91 4,802,991 +0.84(+0.78%)
Sep 11, 2019 108.06 108.71 107.33 108.08 5,671,714 -0.03(-0.03%)
Sep 10, 2019 108.05 108.95 107.57 108.10 5,214,454 -0.26(-0.24%)
Sep 09, 2019 106.66 108.62 106.57 108.36 6,412,895 +1.49(+1.39%)
Sep 06, 2019 107.53 107.82 106.77 106.87 4,665,802 -0.66(-0.61%)
Sep 05, 2019 109.61 109.88 107.38 107.53 6,255,162 -0.44(-0.41%)
Sep 04, 2019 107.77 108.02 106.96 107.97 6,223,030 +1.18(+1.11%)
Sep 03, 2019 105.89 107.41 105.72 106.79 6,379,505 +0.35(+0.33%)
Aug 30, 2019 107.12 107.48 106.10 106.44 6,125,563 +0.17(+0.16%)
Aug 29, 2019 106.38 106.74 105.55 106.27 5,657,931 +1.27(+1.21%)
Aug 28, 2019 104.59 105.34 104.03 105.00 5,772,337 +0.28(+0.27%)
Aug 27, 2019 104.72 105.08 103.87 104.72 6,155,330 +0.40(+0.38%)
Aug 26, 2019 103.92 104.57 103.60 104.32 6,372,917 +1.08(+1.05%)
Aug 23, 2019 103.98 104.25 102.59 103.24 6,695,705 -1.01(-0.97%)
Aug 22, 2019 104.52 105.07 103.72 104.25 6,436,173 -0.10(-0.10%)
Aug 21, 2019 106.17 106.26 104.22 104.35 8,756,808 -0.03(-0.03%)
Aug 20, 2019 106.06 106.23 104.34 104.38 6,561,790 -1.64(-1.55%)
Aug 19, 2019 106.52 106.92 105.82 106.02 7,706,090 +0.76(+0.73%)
Aug 16, 2019 106.27 107.06 104.39 105.25 11,771,267 +0.28(+0.27%)
Aug 15, 2019 104.82 105.86 102.62 104.97 21,268,040 +6.05(+6.11%)
Aug 14, 2019 98.26 100.66 97.94 98.93 9,994,100 -1.13(-1.13%)
Aug 13, 2019 98.04 100.71 97.67 100.06 7,215,048 +2.07(+2.11%)
Aug 12, 2019 99.41 99.52 97.66 97.99 5,514,922 -1.95(-1.95%)
Aug 09, 2019 100.66 101.03 99.40 99.93 4,501,662 -1.16(-1.14%)
Aug 08, 2019 100.61 101.39 100.39 101.09 4,696,097 +0.79(+0.79%)
Aug 07, 2019 99.20 100.70 98.18 100.30 7,851,821 +0.86(+0.87%)
Aug 06, 2019 98.43 99.96 97.88 99.43 7,569,023 +1.34(+1.37%)
Aug 05, 2019 100.11 100.11 97.88 98.09 8,165,826 -3.32(-3.27%)
Aug 02, 2019 101.72 102.09 100.25 101.41 6,102,424 +0.02(+0.02%)
Aug 01, 2019 102.26 103.98 101.33 101.39 8,040,679 -0.93(-0.91%)
Jul 31, 2019 103.74 104.14 101.62 102.32 6,699,611 -1.56(-1.50%)
Jul 30, 2019 103.88 104.19 103.51 103.88 3,274,164 -0.19(-0.19%)
Jul 29, 2019 104.60 104.73 103.60 104.07 4,041,352 -0.70(-0.66%)
Jul 26, 2019 103.93 105.06 103.65 104.77 5,101,625 +0.74(+0.71%)
Jul 25, 2019 103.99 104.18 103.50 104.02 4,154,939 +0.20(+0.20%)
Jul 24, 2019 103.85 104.55 103.42 103.82 4,506,433 -0.08(-0.08%)
Jul 23, 2019 104.86 104.93 103.42 103.90 6,207,697 -0.68(-0.65%)
Jul 22, 2019 105.77 105.99 104.12 104.58 4,876,804 -1.00(-0.95%)
Jul 19, 2019 106.60 106.89 105.54 105.58 4,095,540 -0.76(-0.71%)
Jul 18, 2019 106.00 106.40 105.43 106.34 3,478,898 +0.11(+0.10%)
Jul 17, 2019 106.42 106.76 105.86 106.23 2,900,321 -0.15(-0.14%)
Jul 16, 2019 106.91 107.06 105.71 106.38 3,762,914 -0.20(-0.19%)
Jul 15, 2019 106.29 106.67 106.09 106.58 3,609,732 +0.35(+0.33%)
Jul 12, 2019 105.76 106.39 105.32 106.23 4,038,256 +0.63(+0.60%)
Jul 11, 2019 105.06 105.62 104.77 105.60 4,203,133 +0.87(+0.83%)
Jul 10, 2019 104.86 105.31 104.18 104.73 4,939,808 +0.09(+0.09%)
Jul 09, 2019 104.64 105.10 104.38 104.64 5,851,054 +0.15(+0.14%)
Jul 08, 2019 103.75 104.68 103.54 104.49 5,087,122 +0.69(+0.66%)
Jul 05, 2019 103.82 104.04 103.09 103.80 3,861,441 -0.31(-0.30%)
Jul 03, 2019 103.06 104.19 102.89 104.12 3,460,022 +0.67(+0.64%)
Jul 02, 2019 102.73 103.46 102.28 103.45 4,383,373 +0.91(+0.89%)
Jul 01, 2019 103.17 103.79 101.98 102.54 5,950,726 +0.12(+0.12%)
Jun 28, 2019 102.47 103.36 102.19 102.42 7,019,724 +0.36(+0.35%)
Jun 27, 2019 102.02 102.44 100.91 102.06 5,913,113 -0.09(-0.09%)
Jun 26, 2019 102.75 102.96 102.06 102.15 4,489,625 -0.48(-0.47%)
Jun 25, 2019 102.78 103.29 102.34 102.63 6,586,251 -0.48(-0.47%)
Jun 24, 2019 103.35 104.02 102.92 103.11 6,507,611 +0.10(+0.10%)
Jun 21, 2019 102.28 104.00 102.21 103.01 14,216,911 +0.75(+0.73%)
Jun 20, 2019 101.80 102.42 101.30 102.26 5,395,633 +0.65(+0.64%)
Jun 19, 2019 101.78 101.82 100.92 101.61 4,233,840 -0.03(-0.03%)
Jun 18, 2019 101.78 101.93 100.95 101.64 5,298,141 +0.24(+0.24%)
Jun 17, 2019 101.15 101.55 100.35 101.40 4,473,756 +0.30(+0.29%)
Jun 14, 2019 100.83 101.58 100.54 101.10 4,882,414 +0.39(+0.39%)
Jun 13, 2019 101.04 101.58 100.27 100.71 5,916,999 -0.16(-0.16%)
Jun 12, 2019 100.04 100.95 100.04 100.87 4,999,673 +0.82(+0.82%)
Jun 11, 2019 100.11 101.01 99.88 100.06 7,278,398 +0.39(+0.39%)
Jun 10, 2019 98.70 99.91 98.60 99.67 6,823,892 +1.35(+1.38%)
Jun 07, 2019 97.54 98.59 97.38 98.31 7,345,844 +0.88(+0.90%)
Jun 06, 2019 96.86 97.94 96.59 97.43 8,697,926 +0.64(+0.66%)
Jun 05, 2019 95.25 97.13 95.11 96.79 7,446,177 +1.72(+1.81%)
Jun 04, 2019 95.12 95.15 94.03 95.07 6,435,001 +0.56(+0.59%)
Jun 03, 2019 94.21 95.18 93.99 94.51 7,136,024 +0.48(+0.51%)
May 31, 2019 93.95 94.57 93.25 94.03 6,394,454 -0.70(-0.73%)
May 30, 2019 95.00 95.93 94.47 94.73 5,414,417 +0.06(+0.07%)
May 29, 2019 94.65 95.37 94.06 94.66 6,945,245 -0.28(-0.29%)
May 28, 2019 95.07 96.01 94.94 94.94 10,911,614 -0.23(-0.24%)
May 24, 2019 94.72 95.37 94.62 95.17 4,777,447 +0.75(+0.80%)
May 23, 2019 94.38 94.48 93.56 94.42 6,928,328 -0.34(-0.36%)
May 22, 2019 94.18 94.95 93.68 94.76 7,919,219 +1.09(+1.17%)
May 21, 2019 94.10 94.23 93.07 93.67 7,431,927 -0.44(-0.46%)
May 20, 2019 93.06 94.53 92.93 94.10 7,761,201 +0.61(+0.65%)
May 17, 2019 92.92 94.50 92.61 93.49 13,345,999 -0.42(-0.44%)
May 16, 2019 95.32 96.37 93.47 93.91 18,470,520 +1.33(+1.43%)
May 15, 2019 92.88 93.03 91.89 92.58 7,262,831 -0.38(-0.41%)
May 14, 2019 92.83 93.49 92.59 92.96 6,853,545 +0.37(+0.40%)
May 13, 2019 93.11 93.76 91.78 92.59 7,941,603 -1.87(-1.98%)
May 10, 2019 92.47 94.65 92.42 94.47 9,431,480 +2.20(+2.38%)
May 09, 2019 92.02 92.64 91.63 92.27 6,731,903 -0.21(-0.23%)
May 08, 2019 92.44 93.16 92.08 92.48 6,379,104 -0.92(-0.99%)
May 07, 2019 93.87 94.21 92.91 93.40 4,956,789 -1.07(-1.13%)
May 06, 2019 92.90 94.56 92.70 94.47 5,002,746 +0.35(+0.37%)
May 03, 2019 94.35 94.74 93.87 94.12 5,766,644 +0.86(+0.92%)
May 02, 2019 93.52 94.11 92.43 93.27 5,430,146 -0.19(-0.21%)
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.