Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.29 +0.20 (+0.33%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 135.63 136.28 133.06 133.19 11,430,128 -3.09(-2.27%)
Jan 28, 2021 136.96 138.66 136.17 136.28 7,816,583 -0.08(-0.06%)
Jan 27, 2021 139.32 140.18 136.09 136.37 10,506,907 -3.48(-2.49%)
Jan 26, 2021 138.06 140.13 137.91 139.85 5,272,130 +1.24(+0.90%)
Jan 25, 2021 137.81 138.65 136.78 138.60 6,687,963 -0.12(-0.09%)
Jan 22, 2021 138.04 139.69 137.58 138.73 6,757,469 +1.40(+1.02%)
Jan 21, 2021 137.81 138.16 136.72 137.32 5,036,020 -0.62(-0.45%)
Jan 20, 2021 136.13 138.09 135.47 137.95 8,345,605 +2.01(+1.48%)
Jan 19, 2021 137.13 137.53 135.26 135.94 8,477,861 -1.19(-0.86%)
Jan 15, 2021 137.60 138.32 136.21 137.13 12,629,540 -2.21(-1.58%)
Jan 14, 2021 140.14 140.31 138.45 139.33 8,081,562 -0.46(-0.33%)
Jan 13, 2021 141.02 141.32 139.77 139.79 5,646,361 -1.44(-1.02%)
Jan 12, 2021 141.26 142.14 140.61 141.23 8,213,531 +1.59(+1.14%)
Jan 11, 2021 138.41 140.30 138.41 139.64 9,234,646 +0.63(+0.45%)
Jan 08, 2021 139.25 139.36 138.24 139.01 8,606,534 -0.02(-0.01%)
Jan 07, 2021 139.95 140.08 138.45 139.03 7,217,281 -0.01(-0.01%)
Jan 06, 2021 137.55 140.41 137.48 139.04 7,701,463 +0.86(+0.62%)
Jan 05, 2021 138.98 139.43 136.98 138.18 9,309,115 -0.74(-0.53%)
Jan 04, 2021 136.80 139.26 136.78 138.92 11,296,250 +2.26(+1.65%)
Dec 31, 2020 136.66 136.66 136.66 6,587,642 -0.03(-0.02%)
Dec 30, 2020 137.35 137.61 136.46 136.69 6,587,642 -0.11(-0.08%)
Dec 29, 2020 138.07 138.27 136.13 136.80 6,302,170 -0.87(-0.63%)
Dec 28, 2020 136.56 137.75 135.88 137.68 6,791,369 +1.63(+1.20%)
Dec 24, 2020 136.08 136.89 135.74 136.04 3,183,491 +0.27(+0.20%)
Dec 23, 2020 136.08 136.73 134.91 135.78 7,177,236 -0.93(-0.68%)
Dec 22, 2020 137.61 138.63 135.70 136.71 13,220,864 -1.68(-1.21%)
Dec 21, 2020 137.94 139.05 137.52 138.39 8,977,534 +0.02(+0.01%)
Dec 18, 2020 139.00 139.53 137.62 138.37 14,550,647 -0.14(-0.10%)
Dec 17, 2020 138.47 138.83 137.61 138.51 10,775,181 +0.64(+0.46%)
Dec 16, 2020 138.64 139.26 137.54 137.87 9,011,227 -0.14(-0.10%)
Dec 15, 2020 137.96 138.76 137.33 138.02 11,205,957 -0.07(-0.05%)
Dec 14, 2020 140.03 140.05 137.85 138.08 8,812,879 -1.28(-0.92%)
Dec 11, 2020 139.29 139.84 138.36 139.36 5,928,186 -0.04(-0.03%)
Dec 10, 2020 140.07 140.45 138.96 139.40 7,252,536 -0.65(-0.47%)
Dec 09, 2020 141.69 141.69 139.70 140.06 7,099,839 -1.11(-0.79%)
Dec 08, 2020 139.19 141.55 139.03 141.17 7,306,324 +1.27(+0.90%)
Dec 07, 2020 140.23 140.74 139.01 139.90 6,512,433 -0.76(-0.54%)
Dec 04, 2020 141.23 141.23 139.40 140.66 7,371,418 -0.37(-0.26%)
Dec 03, 2020 141.95 141.95 140.17 141.03 9,074,809 -1.15(-0.81%)
Dec 02, 2020 143.58 144.16 141.25 142.18 8,302,307 -2.00(-1.39%)
Dec 01, 2020 145.09 145.15 143.26 144.18 8,093,464 -0.14(-0.10%)
Nov 30, 2020 143.20 144.48 141.78 144.32 11,526,200 +1.12(+0.78%)
Nov 27, 2020 143.72 144.26 142.73 143.20 3,881,560 -0.22(-0.15%)
Nov 25, 2020 142.87 143.95 142.83 143.42 4,881,566 +0.44(+0.31%)
Nov 24, 2020 143.33 143.56 141.94 142.97 6,054,458 +0.41(+0.28%)
Nov 23, 2020 142.04 143.01 141.09 142.57 6,526,476 +0.65(+0.46%)
Nov 20, 2020 142.79 144.30 141.51 141.92 7,750,205 -1.78(-1.24%)
Nov 19, 2020 141.18 144.00 141.05 143.69 6,542,662 +2.86(+2.03%)
Nov 18, 2020 141.56 143.27 140.79 140.83 8,785,126 -0.26(-0.19%)
Nov 17, 2020 142.16 144.75 140.91 141.09 15,046,192 -2.90(-2.01%)
Nov 16, 2020 142.19 144.90 141.01 143.99 12,112,256 +1.79(+1.26%)
Nov 13, 2020 140.69 142.57 139.35 142.20 6,991,149 +2.18(+1.56%)
Nov 12, 2020 140.25 140.47 138.95 140.02 4,434,369 +0.24(+0.17%)
Nov 11, 2020 138.78 140.71 138.29 139.78 6,631,975 +2.29(+1.66%)
Nov 10, 2020 135.78 138.33 135.58 137.50 6,414,752 +1.52(+1.12%)
Nov 09, 2020 139.73 139.99 135.53 135.97 9,942,868 -1.72(-1.25%)
Nov 06, 2020 136.36 138.12 135.60 137.69 5,716,104 +2.17(+1.60%)
Nov 05, 2020 136.02 136.24 135.02 135.52 5,004,976 +1.43(+1.06%)
Nov 04, 2020 133.73 136.39 133.51 134.09 6,321,726 -0.77(-0.57%)
Nov 03, 2020 133.80 136.17 133.73 134.87 5,435,295 +2.25(+1.70%)
Nov 02, 2020 132.80 133.01 131.33 132.62 5,845,237 +1.56(+1.19%)
Oct 30, 2020 131.47 132.33 129.76 131.06 6,566,522 -1.11(-0.84%)
Oct 29, 2020 132.24 133.29 131.01 132.17 5,344,462 -0.11(-0.09%)
Oct 28, 2020 133.15 134.25 132.13 132.28 5,944,514 -2.67(-1.98%)
Oct 27, 2020 134.18 135.74 134.10 134.95 4,173,143 +0.67(+0.50%)
Oct 26, 2020 134.93 135.19 133.13 134.28 5,685,071 -1.60(-1.17%)
Oct 23, 2020 135.99 136.15 134.94 135.88 3,719,480 +0.28(+0.21%)
Oct 22, 2020 136.20 136.55 134.78 135.60 4,711,369 -0.80(-0.59%)
Oct 21, 2020 135.87 137.65 135.87 136.40 4,623,641 +0.47(+0.35%)
Oct 20, 2020 136.13 137.47 135.66 135.93 5,125,826 +0.90(+0.66%)
Oct 19, 2020 137.06 137.32 134.84 135.03 5,167,092 -1.66(-1.22%)
Oct 16, 2020 137.34 138.05 136.47 136.69 5,978,545 +0.17(+0.12%)
Oct 15, 2020 135.16 136.93 134.93 136.52 4,833,805 +0.56(+0.41%)
Oct 14, 2020 138.29 138.40 135.79 135.97 6,958,695 -2.16(-1.57%)
Oct 13, 2020 136.66 138.48 136.36 138.13 8,396,238 +1.87(+1.37%)
Oct 12, 2020 135.10 137.34 135.10 136.26 6,490,326 +1.39(+1.03%)
Oct 09, 2020 133.81 135.40 133.72 134.87 5,114,999 +1.34(+1.00%)
Oct 08, 2020 133.67 134.22 133.30 133.53 5,175,112 +0.44(+0.33%)
Oct 07, 2020 133.43 133.71 132.48 133.08 5,974,605 +0.25(+0.19%)
Oct 06, 2020 134.01 135.02 132.48 132.84 7,575,387 -1.11(-0.82%)
Oct 05, 2020 133.46 134.31 133.25 133.94 5,029,831 +1.23(+0.92%)
Oct 02, 2020 134.45 135.17 132.37 132.72 8,675,576 -2.44(-1.80%)
Oct 01, 2020 133.00 136.38 132.49 135.15 15,274,984 +3.00(+2.27%)
Sep 30, 2020 129.78 133.89 129.60 132.16 12,287,331 +2.62(+2.02%)
Sep 29, 2020 129.65 130.49 128.83 129.54 9,781,706 -0.10(-0.08%)
Sep 28, 2020 129.56 130.40 129.15 129.65 7,474,935 -0.02(-0.01%)
Sep 25, 2020 128.96 129.91 128.43 129.66 7,981,733 +0.54(+0.42%)
Sep 24, 2020 128.21 130.16 127.59 129.13 10,391,982 +0.67(+0.52%)
Sep 23, 2020 131.30 131.53 128.29 128.46 8,158,872 -2.19(-1.68%)
Sep 22, 2020 129.48 131.29 129.00 130.65 11,676,846 +1.17(+0.90%)
Sep 21, 2020 128.94 129.64 127.79 129.48 16,663,093 +1.68(+1.32%)
Sep 18, 2020 128.88 129.91 127.28 127.79 19,305,958 -1.32(-1.02%)
Sep 17, 2020 127.93 129.95 127.54 129.12 13,129,966 +0.41(+0.32%)
Sep 16, 2020 130.74 131.00 128.51 128.71 9,836,580 -1.04(-0.80%)
Sep 15, 2020 130.57 131.37 129.11 129.75 10,732,719 +0.04(+0.03%)
Sep 14, 2020 128.60 133.28 128.35 129.71 16,132,251 +0.59(+0.45%)
Sep 11, 2020 129.46 130.77 128.04 129.13 10,191,147 -0.10(-0.08%)
Sep 10, 2020 132.30 132.75 129.02 129.23 11,892,065 -2.91(-2.20%)
Sep 09, 2020 132.33 134.71 131.72 132.14 11,878,955 +1.36(+1.04%)
Sep 08, 2020 133.57 134.04 130.60 130.78 11,977,924 -4.14(-3.07%)
Sep 04, 2020 136.04 137.00 132.34 134.92 11,991,708 -1.62(-1.18%)
Sep 03, 2020 138.57 141.31 133.95 136.53 16,928,306 -2.97(-2.13%)
Sep 02, 2020 142.87 142.94 137.54 139.50 18,226,138 +0.08(+0.06%)
Sep 01, 2020 133.38 141.30 132.29 139.41 37,749,068 +8.26(+6.29%)
Aug 31, 2020 129.86 131.19 128.02 131.16 15,955,708 -1.37(-1.03%)
Aug 28, 2020 133.19 133.25 130.20 132.53 22,602,612 +3.47(+2.69%)
Aug 27, 2020 123.82 131.63 123.65 129.06 41,966,592 +5.60(+4.54%)
Aug 26, 2020 123.00 123.63 122.51 123.46 6,638,565 +0.07(+0.05%)
Aug 25, 2020 123.55 123.97 122.49 123.39 7,661,892 -0.66(-0.53%)
Aug 24, 2020 124.92 125.14 123.11 124.05 6,987,823 -0.28(-0.23%)
Aug 21, 2020 123.32 125.32 122.89 124.34 8,774,031 +1.00(+0.81%)
Aug 20, 2020 123.94 124.75 122.84 123.34 9,454,320 -1.74(-1.39%)
Aug 19, 2020 126.77 127.20 124.55 125.07 13,458,876 -2.17(-1.71%)
Aug 18, 2020 128.62 130.00 125.79 127.25 28,298,182 -0.84(-0.66%)
Aug 17, 2020 126.91 128.59 126.43 128.09 13,851,662 +2.83(+2.26%)
Aug 14, 2020 125.01 125.60 124.34 125.25 7,095,109 +0.71(+0.57%)
Aug 13, 2020 123.94 124.65 123.49 124.55 7,008,717 +0.47(+0.38%)
Aug 12, 2020 122.74 124.39 121.43 124.07 6,770,173 +1.59(+1.30%)
Aug 11, 2020 124.73 124.99 122.04 122.48 8,980,953 -1.58(-1.27%)
Aug 10, 2020 122.52 124.50 121.97 124.06 6,265,687 +1.80(+1.47%)
Aug 07, 2020 121.90 122.73 121.46 122.27 5,867,166 +0.58(+0.48%)
Aug 06, 2020 121.48 122.51 121.38 121.68 5,135,131 -0.43(-0.35%)
Aug 05, 2020 122.72 123.00 121.19 122.12 9,035,583 -1.72(-1.39%)
Aug 04, 2020 121.97 123.90 121.30 123.84 6,452,914 +2.20(+1.81%)
Aug 03, 2020 122.21 122.41 120.67 121.64 5,306,172 -0.09(-0.08%)
Jul 31, 2020 121.97 122.38 120.06 121.73 7,665,881 -0.68(-0.55%)
Jul 30, 2020 121.75 122.69 121.09 122.41 4,884,673 -0.54(-0.44%)
Jul 29, 2020 123.76 124.04 122.15 122.94 5,038,444 -1.01(-0.81%)
Jul 28, 2020 123.71 124.53 123.16 123.95 5,106,253 +0.52(+0.42%)
Jul 27, 2020 123.10 124.16 123.10 123.43 4,975,362 -0.03(-0.02%)
Jul 24, 2020 123.19 124.55 122.77 123.46 4,619,513 -0.38(-0.30%)
Jul 23, 2020 125.12 125.26 123.53 123.84 5,948,405 -0.96(-0.77%)
Jul 22, 2020 124.71 125.14 123.41 124.80 5,725,873 +0.31(+0.25%)
Jul 21, 2020 123.76 126.05 123.66 124.49 7,694,899 +0.81(+0.65%)
Jul 20, 2020 124.14 124.87 123.37 123.68 6,497,409 -0.25(-0.20%)
Jul 17, 2020 125.47 125.47 123.68 123.93 6,445,123 -0.43(-0.35%)
Jul 16, 2020 124.22 124.86 123.46 124.36 6,261,026 +0.19(+0.15%)
Jul 15, 2020 124.43 126.18 123.05 124.18 11,241,265 -0.01(-0.01%)
Jul 14, 2020 121.62 124.65 121.38 124.19 9,370,085 +2.34(+1.92%)
Jul 13, 2020 123.55 125.71 121.25 121.84 14,997,898 -1.09(-0.89%)
Jul 10, 2020 121.11 123.58 119.72 122.93 15,674,690 +2.76(+2.29%)
Jul 09, 2020 118.17 120.58 117.54 120.18 15,147,398 +2.12(+1.79%)
Jul 08, 2020 120.41 120.53 117.03 118.06 18,493,970 -1.36(-1.14%)
Jul 07, 2020 111.43 119.99 111.21 119.42 33,084,250 +7.58(+6.78%)
Jul 06, 2020 112.70 112.77 111.21 111.84 7,684,285 -0.30(-0.27%)
Jul 02, 2020 112.97 113.72 111.81 112.14 6,270,152 -0.45(-0.40%)
Jul 01, 2020 112.37 112.81 111.63 112.60 6,991,948 -0.08(-0.07%)
Jun 30, 2020 112.15 113.01 111.51 112.68 7,266,983 +0.68(+0.60%)
Jun 29, 2020 111.48 112.59 111.20 112.00 5,849,053 +0.70(+0.63%)
Jun 26, 2020 112.51 113.68 111.03 111.31 9,563,989 -1.31(-1.16%)
Jun 25, 2020 112.66 113.04 111.36 112.61 7,286,177 -0.55(-0.49%)
Jun 24, 2020 113.94 113.94 112.49 113.17 7,298,977 -0.73(-0.64%)
Jun 23, 2020 115.47 115.57 113.79 113.89 6,988,530 -0.57(-0.50%)
Jun 22, 2020 113.80 114.85 113.26 114.47 9,681,175 +1.72(+1.53%)
Jun 19, 2020 111.84 113.17 110.77 112.75 14,183,608 +1.75(+1.58%)
Jun 18, 2020 111.51 112.00 110.69 111.00 7,109,641 -0.98(-0.87%)
Jun 17, 2020 112.76 113.01 111.38 111.97 7,141,426 -0.58(-0.52%)
Jun 16, 2020 112.70 113.10 111.51 112.56 8,919,917 +1.48(+1.33%)
Jun 15, 2020 111.38 111.64 110.07 111.08 11,584,024 +0.32(+0.29%)
Jun 12, 2020 113.37 113.59 110.12 110.76 11,466,029 -2.21(-1.96%)
Jun 11, 2020 113.82 115.31 112.40 112.97 12,103,084 -1.01(-0.88%)
Jun 10, 2020 114.36 115.24 113.95 113.98 9,967,254 -0.18(-0.16%)
Jun 09, 2020 114.39 114.77 113.41 114.16 7,349,306 +0.10(+0.09%)
Jun 08, 2020 112.49 114.05 112.38 114.05 10,041,964 -0.30(-0.26%)
Jun 05, 2020 115.31 115.41 112.80 114.36 13,938,479 -0.52(-0.45%)
Jun 04, 2020 115.52 116.55 114.60 114.87 8,505,710 -1.28(-1.10%)
Jun 03, 2020 116.56 116.64 115.39 116.15 7,176,744 -0.44(-0.38%)
Jun 02, 2020 116.26 116.79 115.53 116.59 6,796,813 -0.02(-0.02%)
Jun 01, 2020 116.12 117.04 115.11 116.61 7,284,912 -0.09(-0.08%)
May 29, 2020 116.88 117.31 114.70 116.71 10,388,139 +0.35(+0.30%)
May 28, 2020 116.39 117.54 115.86 116.36 8,658,186 +1.14(+0.99%)
May 27, 2020 116.62 117.11 113.86 115.22 11,007,360 -1.30(-1.11%)
May 26, 2020 116.97 118.07 116.30 116.52 8,403,124 -0.44(-0.38%)
May 22, 2020 117.69 117.92 116.43 116.96 7,922,704 -0.62(-0.53%)
May 21, 2020 117.49 118.66 116.89 117.58 7,951,630 -0.43(-0.37%)
May 20, 2020 118.99 119.09 117.24 118.01 11,422,897 +0.47(+0.40%)
May 19, 2020 123.94 124.17 117.41 117.54 26,471,394 -2.55(-2.12%)
May 18, 2020 119.94 120.93 118.63 120.09 13,807,298 +1.62(+1.37%)
May 15, 2020 116.15 118.47 115.79 118.47 11,257,254 +2.37(+2.04%)
May 14, 2020 117.45 117.71 114.11 116.10 7,875,833 -0.27(-0.23%)
May 13, 2020 116.18 118.76 115.79 116.38 10,336,067 -0.07(-0.06%)
May 12, 2020 117.10 118.21 116.44 116.44 6,763,338 +0.10(+0.09%)
May 11, 2020 115.75 116.94 115.72 116.34 8,977,594 +0.69(+0.59%)
May 08, 2020 115.47 115.72 114.41 115.65 7,381,846 +0.99(+0.86%)
May 07, 2020 116.14 116.63 114.30 114.67 9,689,934 -0.82(-0.71%)
May 06, 2020 117.27 117.53 115.06 115.48 6,158,934 -1.34(-1.15%)
May 05, 2020 115.95 117.32 115.45 116.82 6,880,913 +0.96(+0.83%)
May 04, 2020 115.99 116.51 113.99 115.86 6,336,982 +0.73(+0.63%)
May 01, 2020 113.78 115.85 113.12 115.13 11,083,944 +1.28(+1.13%)
Apr 30, 2020 115.28 115.61 113.37 113.84 14,410,311 -1.92(-1.66%)
Apr 29, 2020 117.61 117.79 114.78 115.77 15,871,140 -4.12(-3.44%)
Apr 28, 2020 120.15 121.98 119.61 119.89 7,377,706 -0.28(-0.23%)
Apr 27, 2020 121.76 122.05 120.05 120.17 6,378,324 -1.07(-0.88%)
Apr 24, 2020 121.15 121.66 120.41 121.23 6,174,094 +0.85(+0.71%)
Apr 23, 2020 121.62 122.78 119.63 120.38 10,261,442 -2.87(-2.33%)
Apr 22, 2020 121.76 123.99 120.73 123.25 6,923,164 +2.23(+1.84%)
Apr 21, 2020 121.82 122.72 120.04 121.02 9,929,602 -0.60(-0.49%)
Apr 20, 2020 124.00 124.92 121.53 121.62 8,682,627 -2.13(-1.72%)
Apr 17, 2020 123.14 124.54 121.50 123.75 11,002,480 -0.20(-0.16%)
Apr 16, 2020 120.82 124.49 120.12 123.94 11,333,191 +3.34(+2.77%)
Apr 15, 2020 119.89 121.65 119.06 120.60 7,984,073 -0.22(-0.19%)
Apr 14, 2020 119.04 121.56 118.05 120.82 12,127,159 +3.47(+2.95%)
Apr 13, 2020 113.58 117.70 113.49 117.36 8,609,015 +3.28(+2.87%)
Apr 09, 2020 110.73 115.08 110.20 114.08 11,685,050 -0.04(-0.03%)
Apr 08, 2020 115.85 115.96 112.94 114.12 9,919,515 -0.14(-0.12%)
Apr 07, 2020 116.12 118.47 113.93 114.26 14,721,972 -3.82(-3.24%)
Apr 06, 2020 111.51 118.38 111.40 118.08 16,996,164 +6.17(+5.52%)
Apr 03, 2020 109.78 112.31 109.61 111.91 10,187,410 +0.78(+0.70%)
Apr 02, 2020 106.00 111.56 105.21 111.13 10,501,377 +4.22(+3.95%)
Apr 01, 2020 105.04 108.21 104.71 106.90 10,059,239 +0.49(+0.46%)
Mar 31, 2020 107.06 108.82 105.50 106.42 9,347,461 -1.47(-1.36%)
Mar 30, 2020 104.77 108.46 103.91 107.89 10,394,747 +5.26(+5.12%)
Mar 27, 2020 103.13 105.16 101.72 102.63 12,869,218 -0.23(-0.22%)
Mar 26, 2020 102.47 103.84 100.08 102.86 20,738,614 +0.39(+0.38%)
Mar 25, 2020 105.81 106.77 101.20 102.47 18,957,388 -5.27(-4.89%)
Mar 24, 2020 108.53 109.93 104.25 107.74 15,194,661 +0.03(+0.03%)
Mar 23, 2020 106.93 110.09 105.10 107.71 14,007,689 +0.96(+0.90%)
Mar 20, 2020 111.92 115.01 104.80 106.75 19,724,922 -5.13(-4.59%)
Mar 19, 2020 116.57 118.95 110.17 111.88 20,317,188 -2.43(-2.12%)
Mar 18, 2020 107.23 119.43 106.77 114.30 27,647,880 +3.10(+2.78%)
Mar 17, 2020 105.16 111.22 103.00 111.21 18,873,582 +11.66(+11.71%)
Mar 16, 2020 98.10 103.81 95.11 99.55 13,137,750 -6.84(-6.43%)
Mar 13, 2020 100.93 106.85 96.87 106.40 15,357,632 +9.37(+9.66%)
Mar 12, 2020 98.86 103.96 96.03 97.02 20,129,994 -9.68(-9.07%)
Mar 11, 2020 109.58 110.99 105.18 106.70 11,305,530 -5.00(-4.47%)
Mar 10, 2020 110.13 112.53 107.16 111.70 13,509,842 +2.45(+2.25%)
Mar 09, 2020 106.14 112.48 105.12 109.25 21,174,020 -0.07(-0.06%)
Mar 06, 2020 106.18 109.95 105.38 109.31 10,513,566 +1.22(+1.13%)
Mar 05, 2020 106.68 109.33 106.22 108.09 9,165,007 -0.79(-0.73%)
Mar 04, 2020 106.53 108.95 105.81 108.89 8,801,711 +3.60(+3.42%)
Mar 03, 2020 108.24 109.59 104.75 105.29 11,916,448 -2.77(-2.56%)
Mar 02, 2020 100.66 108.54 100.05 108.06 18,307,706 +7.65(+7.61%)
Feb 28, 2020 100.42 101.19 97.32 100.41 18,771,428 -2.54(-2.46%)
Feb 27, 2020 104.96 106.37 102.90 102.95 10,175,276 -3.06(-2.89%)
Feb 26, 2020 106.96 107.39 105.98 106.01 7,156,501 -0.66(-0.62%)
Feb 25, 2020 108.49 109.17 106.35 106.67 8,324,762 -1.80(-1.66%)
Feb 24, 2020 109.53 110.46 108.12 108.47 7,094,210 -2.11(-1.91%)
Feb 21, 2020 109.51 110.73 109.39 110.57 6,694,506 +0.83(+0.76%)
Feb 20, 2020 109.30 110.14 108.97 109.74 5,386,656 +0.01(+0.01%)
Feb 19, 2020 111.43 111.84 109.73 109.73 7,705,735 -1.82(-1.63%)
Feb 18, 2020 110.47 111.85 109.44 111.55 12,347,571 +1.62(+1.48%)
Feb 14, 2020 109.72 110.56 109.25 109.93 8,719,320 +0.42(+0.38%)
Feb 13, 2020 108.03 109.60 107.78 109.51 5,716,829 +1.48(+1.37%)
Feb 12, 2020 107.70 108.56 107.62 108.03 5,073,336 +0.42(+0.39%)
Feb 11, 2020 107.64 107.70 106.71 107.61 6,216,553 +0.14(+0.13%)
Feb 10, 2020 107.94 109.08 107.28 107.47 6,583,993 -1.12(-1.03%)
Feb 07, 2020 108.27 108.88 107.94 108.59 3,957,078 +0.13(+0.12%)
Feb 06, 2020 108.94 109.31 108.22 108.46 5,739,282 -0.47(-0.43%)
Feb 05, 2020 107.80 109.05 107.09 108.92 6,093,395 +1.44(+1.34%)
Feb 04, 2020 107.46 108.39 107.13 107.49 5,609,668 +0.93(+0.87%)
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.