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

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

60.30 -0.32 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2013 63.14 63.17 63.17 63.17 4,807,429 +0.05(+0.08%)
Dec 30, 2013 63.10 63.32 62.96 63.12 3,835,545 +0.13(+0.20%)
Dec 27, 2013 63.10 63.36 62.85 62.99 3,799,631 +0.06(+0.10%)
Dec 26, 2013 62.66 63.03 62.59 62.93 3,460,881 +0.30(+0.49%)
Dec 24, 2013 62.57 62.81 62.32 62.62 2,609,743 +0.11(+0.18%)
Dec 23, 2013 62.40 62.61 62.11 62.51 5,577,553 +0.35(+0.57%)
Dec 20, 2013 62.08 62.52 62.01 62.16 11,920,241 +0.15(+0.25%)
Dec 19, 2013 62.34 62.48 61.97 62.00 7,370,968 -0.56(-0.90%)
Dec 18, 2013 62.04 62.60 61.66 62.57 13,231,280 +0.55(+0.89%)
Dec 17, 2013 62.39 62.53 61.99 62.01 7,182,190 -0.39(-0.63%)
Dec 16, 2013 62.84 63.01 62.29 62.40 7,638,158 -0.27(-0.44%)
Dec 13, 2013 63.22 63.23 62.56 62.68 6,211,108 -0.34(-0.53%)
Dec 12, 2013 63.50 63.62 62.93 63.01 7,064,506 -0.47(-0.75%)
Dec 11, 2013 63.50 63.99 63.46 63.49 7,472,518 +0.01(+0.01%)
Dec 10, 2013 63.99 64.06 63.46 63.48 7,812,735 -0.70(-1.09%)
Dec 09, 2013 64.42 64.56 63.98 64.18 5,577,847 +0.01(+0.01%)
Dec 06, 2013 63.99 64.40 63.93 64.17 6,338,385 +0.40(+0.63%)
Dec 05, 2013 63.99 64.03 63.31 63.77 8,002,724 -0.63(-0.97%)
Dec 04, 2013 64.73 65.32 64.15 64.40 9,517,480 -0.42(-0.64%)
Dec 03, 2013 64.81 64.91 64.41 64.81 9,392,278 +0.08(+0.12%)
Dec 02, 2013 64.56 64.87 64.14 64.73 7,740,819 +0.08(+0.12%)
Nov 29, 2013 64.78 64.92 64.50 64.65 4,319,322 +0.06(+0.10%)
Nov 27, 2013 64.29 64.64 64.15 64.59 6,031,002 +0.20(+0.31%)
Nov 26, 2013 64.20 64.39 63.94 64.39 6,870,588 +0.20(+0.31%)
Nov 25, 2013 63.90 64.30 63.78 64.19 7,104,963 +0.49(+0.78%)
Nov 22, 2013 62.95 63.74 62.85 63.70 6,037,682 +0.76(+1.20%)
Nov 21, 2013 62.84 63.21 62.69 62.94 4,812,717 -0.03(-0.05%)
Nov 20, 2013 63.30 63.36 62.64 62.97 5,633,778 -0.28(-0.44%)
Nov 19, 2013 63.29 63.33 62.95 63.25 5,570,925 +0.02(+0.04%)
Nov 18, 2013 63.23 63.30 62.98 63.22 7,451,399 +0.00(+0.00%)
Nov 15, 2013 62.99 63.28 62.85 63.22 7,413,947 +0.11(+0.18%)
Nov 14, 2013 62.05 63.47 62.00 63.11 11,644,412 +0.14(+0.23%)
Nov 13, 2013 62.59 63.04 62.53 62.97 10,376,067 +0.15(+0.24%)
Nov 12, 2013 62.93 63.03 62.45 62.82 6,598,405 -0.24(-0.38%)
Nov 11, 2013 62.14 63.10 62.08 63.06 9,296,748 +0.84(+1.35%)
Nov 08, 2013 61.84 62.22 61.29 62.22 7,259,692 +0.36(+0.58%)
Nov 07, 2013 62.40 62.43 61.64 61.86 10,454,851 -0.52(-0.83%)
Nov 06, 2013 61.96 62.47 61.69 62.38 6,050,600 +0.59(+0.96%)
Nov 05, 2013 61.30 61.94 61.23 61.79 6,347,144 +0.07(+0.12%)
Nov 04, 2013 61.63 61.97 61.61 61.72 5,894,246 +0.21(+0.34%)
Nov 01, 2013 61.43 61.77 61.13 61.51 6,410,460 +0.26(+0.42%)
Oct 31, 2013 61.36 61.57 61.13 61.25 5,734,051 -0.13(-0.21%)
Oct 30, 2013 61.67 61.87 61.10 61.38 5,770,603 -0.12(-0.19%)
Oct 29, 2013 61.65 61.96 61.25 61.50 9,304,150 -0.06(-0.10%)
Oct 28, 2013 60.78 61.62 60.69 61.56 8,704,796 +0.85(+1.39%)
Oct 25, 2013 60.95 61.26 60.48 60.72 8,096,682 -0.27(-0.44%)
Oct 24, 2013 60.68 61.06 60.51 60.99 7,310,369 +0.41(+0.69%)
Oct 23, 2013 60.80 60.93 60.50 60.58 7,296,234 -0.34(-0.55%)
Oct 22, 2013 60.20 61.05 60.02 60.91 8,662,595 +0.93(+1.56%)
Oct 21, 2013 60.43 60.51 59.71 59.98 6,666,865 -0.45(-0.74%)
Oct 18, 2013 60.50 60.60 60.24 60.42 8,506,168 -0.06(-0.09%)
Oct 17, 2013 60.25 60.75 57.22 60.48 8,011,351 +0.14(+0.24%)
Oct 16, 2013 59.71 60.35 59.51 60.34 7,319,580 +0.98(+1.65%)
Oct 15, 2013 59.40 60.15 59.05 59.35 11,253,563 -0.25(-0.42%)
Oct 14, 2013 59.33 59.63 58.86 59.60 7,397,701 -0.11(-0.19%)
Oct 11, 2013 59.55 59.72 58.92 59.71 8,180,988 +0.02(+0.04%)
Oct 10, 2013 58.64 59.75 58.48 59.69 9,539,555 +1.43(+2.45%)
Oct 09, 2013 58.12 58.53 57.92 58.26 8,100,377 +0.08(+0.14%)
Oct 08, 2013 57.34 58.41 57.30 58.18 11,484,294 +0.82(+1.43%)
Oct 07, 2013 57.80 57.80 57.12 57.36 8,577,855 -0.74(-1.28%)
Oct 04, 2013 58.27 58.56 58.09 58.10 7,201,764 -0.29(-0.49%)
Oct 03, 2013 58.68 58.68 58.22 58.39 8,995,986 -0.45(-0.76%)
Oct 02, 2013 58.57 58.84 58.29 58.84 9,208,337 +0.10(+0.18%)
Oct 01, 2013 58.95 58.97 58.52 58.73 7,096,923 -0.30(-0.50%)
Sep 30, 2013 59.28 59.54 58.85 59.03 8,432,290 -0.32(-0.54%)
Sep 27, 2013 59.36 59.43 59.11 59.35 5,281,818 -0.21(-0.35%)
Sep 26, 2013 59.68 59.84 59.23 59.55 6,330,136 -0.02(-0.04%)
Sep 25, 2013 60.58 60.61 58.71 59.58 18,756,534 -0.88(-1.45%)
Sep 24, 2013 60.97 61.24 60.40 60.46 8,377,531 -0.53(-0.88%)
Sep 23, 2013 60.17 61.00 60.02 60.99 6,913,580 +0.47(+0.78%)
Sep 20, 2013 60.91 61.01 60.52 60.52 11,095,582 -0.30(-0.50%)
Sep 19, 2013 61.05 61.08 60.35 60.82 8,878,652 -0.17(-0.27%)
Sep 18, 2013 59.98 61.08 59.78 60.99 8,616,337 +1.01(+1.69%)
Sep 17, 2013 59.73 60.23 59.69 59.98 5,342,935 +0.30(+0.49%)
Sep 16, 2013 59.83 60.00 59.61 59.68 5,270,838 +0.34(+0.56%)
Sep 13, 2013 59.16 59.38 59.04 59.35 5,037,525 +0.36(+0.61%)
Sep 12, 2013 59.20 59.47 58.88 58.99 6,555,015 -0.11(-0.19%)
Sep 11, 2013 59.06 59.25 58.79 59.10 6,656,175 +0.07(+0.12%)
Sep 10, 2013 58.79 59.23 58.72 59.03 8,548,256 +0.36(+0.61%)
Sep 09, 2013 58.14 58.78 58.02 58.67 6,794,548 +0.73(+1.27%)
Sep 06, 2013 58.02 58.39 57.61 57.93 7,255,103 -0.06(-0.11%)
Sep 05, 2013 58.13 58.64 57.96 58.00 5,857,991 -0.19(-0.33%)
Sep 04, 2013 58.02 58.36 57.82 58.19 5,844,952 +0.18(+0.32%)
Sep 03, 2013 58.64 58.72 57.89 58.01 8,777,856 -0.24(-0.41%)
Aug 30, 2013 57.97 58.32 57.93 58.24 7,600,843 +0.44(+0.76%)
Aug 29, 2013 57.74 58.16 57.65 57.81 4,982,348 +0.04(+0.07%)
Aug 28, 2013 57.99 58.15 57.68 57.77 7,022,046 -0.38(-0.66%)
Aug 27, 2013 58.01 58.35 57.87 58.15 7,249,643 -0.14(-0.23%)
Aug 26, 2013 58.77 58.86 58.28 58.28 6,707,725 -0.33(-0.56%)
Aug 23, 2013 58.78 58.86 58.28 58.61 6,860,333 -0.02(-0.03%)
Aug 22, 2013 58.91 59.06 58.45 58.63 4,943,444 -0.07(-0.12%)
Aug 21, 2013 58.39 59.16 58.20 58.70 10,098,528 +0.26(+0.44%)
Aug 20, 2013 58.70 58.76 58.42 58.44 8,334,990 -0.28(-0.48%)
Aug 19, 2013 58.96 59.00 58.43 58.72 6,690,745 -0.42(-0.72%)
Aug 16, 2013 59.15 59.46 58.82 59.15 9,090,312 -0.24(-0.40%)
Aug 15, 2013 59.43 59.92 59.08 59.39 16,543,390 -1.59(-2.60%)
Aug 14, 2013 61.30 61.63 60.84 60.97 8,318,550 -0.37(-0.60%)
Aug 13, 2013 61.59 61.65 60.83 61.34 7,974,679 -0.18(-0.29%)
Aug 12, 2013 61.10 61.76 61.05 61.52 7,245,267 +0.14(+0.23%)
Aug 09, 2013 61.62 61.71 61.27 61.37 7,223,655 -0.28(-0.45%)
Aug 08, 2013 61.86 62.16 61.40 61.65 5,597,542 -0.10(-0.16%)
Aug 07, 2013 61.58 61.96 61.15 61.75 7,292,047 -0.02(-0.04%)
Aug 06, 2013 62.32 62.33 61.53 61.77 8,294,868 -0.71(-1.14%)
Aug 05, 2013 62.37 62.67 62.22 62.49 4,923,973 +0.02(+0.03%)
Aug 02, 2013 62.07 62.47 61.88 62.47 7,732,255 +0.42(+0.68%)
Aug 01, 2013 62.21 62.41 61.96 62.05 6,515,571 +0.22(+0.36%)
Jul 31, 2013 61.81 62.26 61.66 61.83 7,615,016 +0.04(+0.06%)
Jul 30, 2013 62.04 62.16 61.63 61.79 5,715,155 -0.08(-0.13%)
Jul 29, 2013 61.74 62.08 61.70 61.87 4,367,974 -0.01(-0.01%)
Jul 26, 2013 61.82 61.90 61.16 61.88 6,743,584 -0.01(-0.01%)
Jul 25, 2013 61.91 62.24 61.58 61.88 7,463,077 -0.17(-0.28%)
Jul 24, 2013 62.41 62.42 61.66 62.06 6,215,141 -0.25(-0.41%)
Jul 23, 2013 61.84 62.38 61.72 62.31 6,623,646 +0.54(+0.87%)
Jul 22, 2013 61.88 62.07 61.66 61.77 5,241,989 -0.17(-0.27%)
Jul 19, 2013 61.44 62.01 61.35 61.94 8,611,477 +0.59(+0.96%)
Jul 18, 2013 61.26 61.52 61.09 61.35 5,231,254 +0.15(+0.25%)
Jul 17, 2013 61.57 61.71 61.15 61.20 5,497,771 -0.17(-0.28%)
Jul 16, 2013 61.07 61.44 61.00 61.38 5,934,272 +0.27(+0.44%)
Jul 15, 2013 61.32 61.32 60.84 61.11 6,160,779 -0.48(-0.77%)
Jul 12, 2013 61.57 61.61 61.34 61.58 5,625,216 +0.00(+0.00%)
Jul 11, 2013 61.44 61.68 61.34 61.58 5,900,883 +0.68(+1.12%)
Jul 10, 2013 61.05 61.48 60.65 60.90 6,485,294 -0.21(-0.34%)
Jul 09, 2013 61.05 61.43 60.88 61.11 6,647,365 +0.25(+0.42%)
Jul 08, 2013 60.03 60.90 60.03 60.85 8,467,431 +1.19(+1.99%)
Jul 05, 2013 59.61 59.69 59.03 59.66 6,867,154 +0.36(+0.60%)
Jul 03, 2013 59.03 59.59 58.77 59.31 2,931,025 +0.04(+0.07%)
Jul 02, 2013 58.95 60.03 58.87 59.27 8,481,938 +0.10(+0.16%)
Jul 01, 2013 59.49 59.71 58.78 59.17 8,443,082 +0.08(+0.13%)
Jun 28, 2013 59.58 60.02 59.06 59.09 18,348,172 -0.61(-1.02%)
Jun 27, 2013 59.88 60.38 59.69 59.70 8,936,603 +0.20(+0.33%)
Jun 26, 2013 59.19 59.64 59.13 59.50 6,906,499 +0.51(+0.86%)
Jun 25, 2013 58.92 59.30 58.58 59.00 9,103,589 +0.13(+0.23%)
Jun 24, 2013 57.95 59.33 57.85 58.86 12,224,295 +0.55(+0.94%)
Jun 21, 2013 58.32 58.86 58.11 58.31 18,374,126 +0.38(+0.66%)
Jun 20, 2013 59.10 59.23 57.92 57.93 11,435,002 -1.13(-1.92%)
Jun 19, 2013 60.08 60.26 58.97 59.07 10,499,609 -1.01(-1.68%)
Jun 18, 2013 59.50 60.19 59.34 60.07 8,495,939 +0.62(+1.04%)
Jun 17, 2013 59.50 59.85 59.11 59.46 8,170,019 +0.06(+0.11%)
Jun 14, 2013 59.37 59.71 59.34 59.39 8,006,755 -0.10(-0.17%)
Jun 13, 2013 59.32 59.76 59.15 59.50 9,128,956 +0.13(+0.21%)
Jun 12, 2013 59.87 60.06 59.22 59.37 5,963,922 -0.33(-0.54%)
Jun 11, 2013 59.83 60.15 59.49 59.69 7,571,620 -0.40(-0.66%)
Jun 10, 2013 60.51 60.80 60.02 60.09 8,485,871 -0.46(-0.76%)
Jun 07, 2013 60.59 60.98 60.44 60.55 10,524,623 +0.56(+0.93%)
Jun 06, 2013 59.71 60.08 59.36 60.00 11,881,754 +0.30(+0.50%)
Jun 05, 2013 60.07 60.25 59.55 59.69 8,545,007 -0.55(-0.91%)
Jun 04, 2013 60.11 60.59 59.87 60.24 11,779,206 +0.20(+0.33%)
Jun 03, 2013 59.54 60.13 59.21 60.04 10,641,915 +0.67(+1.14%)
May 31, 2013 59.78 60.00 59.35 59.37 12,290,014 -0.63(-1.04%)
May 30, 2013 60.68 60.72 59.98 60.00 7,851,819 -0.48(-0.79%)
May 29, 2013 61.12 61.12 60.34 60.47 7,415,100 -0.86(-1.41%)
May 28, 2013 61.49 61.91 61.13 61.34 7,638,180 +0.01(+0.01%)
May 24, 2013 60.54 61.41 60.41 61.33 9,567,639 +0.78(+1.28%)
May 23, 2013 60.95 61.03 60.49 60.55 10,113,994 -0.56(-0.91%)
May 22, 2013 61.23 61.72 60.88 61.11 11,383,987 -0.29(-0.47%)
May 21, 2013 61.57 62.02 61.28 61.39 9,434,806 -0.01(-0.01%)
May 20, 2013 61.78 61.80 61.36 61.40 7,037,417 -0.37(-0.60%)
May 17, 2013 62.11 62.34 61.40 61.77 13,452,443 -0.50(-0.80%)
May 16, 2013 61.95 62.56 61.35 62.27 15,289,545 -1.08(-1.70%)
May 15, 2013 62.51 63.43 62.39 63.35 10,085,444 +1.08(+1.73%)
May 13, 2013 62.51 62.62 61.81 62.27 9,724,935 -0.31(-0.49%)
May 10, 2013 62.25 62.60 62.10 62.58 7,350,832 +0.39(+0.62%)
May 09, 2013 62.12 62.64 61.80 62.19 8,215,120 +0.12(+0.19%)
May 08, 2013 62.32 62.40 61.70 62.07 10,095,779 -0.09(-0.14%)
May 07, 2013 62.37 62.41 62.11 62.16 8,333,206 +0.00(+0.00%)
May 06, 2013 62.37 62.42 62.11 62.16 6,096,048 -0.33(-0.53%)
May 03, 2013 62.23 62.54 61.87 62.49 7,108,140 +0.62(+1.01%)
May 02, 2013 61.44 61.89 61.35 61.87 5,726,960 +0.32(+0.51%)
May 01, 2013 61.39 62.03 61.26 61.55 7,939,543 +0.27(+0.44%)
Apr 30, 2013 61.73 61.74 61.01 61.29 10,106,933 -0.53(-0.85%)
Apr 29, 2013 62.36 62.49 61.62 61.81 7,809,211 -0.51(-0.82%)
Apr 26, 2013 61.96 62.41 62.02 62.33 7,511,980 +0.31(+0.50%)
Apr 25, 2013 61.65 62.16 61.41 62.02 7,266,847 +0.49(+0.79%)
Apr 24, 2013 62.48 62.69 61.44 61.53 10,251,227 -0.84(-1.34%)
Apr 23, 2013 61.59 62.47 61.55 62.37 8,438,480 +0.88(+1.44%)
Apr 22, 2013 61.74 61.85 61.11 61.48 6,537,367 -0.25(-0.41%)
Apr 19, 2013 61.11 61.85 61.03 61.74 9,947,297 +0.89(+1.46%)
Apr 18, 2013 62.11 62.33 60.41 60.84 18,031,920 -1.06(-1.72%)
Apr 17, 2013 61.92 62.35 61.59 61.91 9,192,429 -0.13(-0.22%)
Apr 16, 2013 61.69 62.18 61.53 62.04 8,692,659 +0.17(+0.27%)
Apr 15, 2013 61.85 62.52 61.85 61.88 10,841,880 -0.07(-0.11%)
Apr 12, 2013 61.21 62.18 61.18 61.95 8,037,679 +0.61(+0.99%)
Apr 11, 2013 61.00 61.80 60.93 61.34 9,039,406 +0.33(+0.54%)
Apr 10, 2013 61.73 61.81 61.01 61.01 10,904,821 -0.59(-0.96%)
Apr 09, 2013 60.91 61.87 60.73 61.60 10,972,671 +0.65(+1.07%)
Apr 08, 2013 60.01 61.07 59.80 60.95 10,240,462 +0.71(+1.18%)
Apr 05, 2013 59.57 60.25 59.48 60.24 7,457,247 +0.15(+0.25%)
Apr 04, 2013 59.90 60.39 59.90 60.09 9,521,743 +0.16(+0.26%)
Apr 03, 2013 60.17 60.47 59.71 59.93 9,452,764 -0.02(-0.03%)
Apr 02, 2013 59.57 59.97 59.47 59.95 8,424,082 +0.47(+0.78%)
Apr 01, 2013 59.14 59.87 59.06 59.48 10,672,956 +0.47(+0.80%)
Mar 28, 2013 59.01 59.12 58.65 59.01 9,346,387 +0.04(+0.07%)
Mar 27, 2013 58.60 59.11 58.54 58.97 7,571,615 +0.01(+0.01%)
Mar 26, 2013 59.09 59.21 58.69 58.96 8,423,571 -0.06(-0.11%)
Mar 25, 2013 58.46 59.23 58.45 59.02 13,237,892 +0.45(+0.77%)
Mar 22, 2013 57.84 58.58 57.79 58.57 9,289,791 +0.91(+1.57%)
Mar 21, 2013 57.46 57.93 57.45 57.67 6,983,937 +0.11(+0.19%)
Mar 20, 2013 57.41 57.86 57.36 57.56 8,015,122 +0.43(+0.75%)
Mar 19, 2013 57.11 57.46 56.92 57.13 7,293,292 +0.16(+0.28%)
Mar 18, 2013 57.00 57.35 56.78 56.97 7,318,664 -0.20(-0.34%)
Mar 15, 2013 57.57 57.96 57.12 57.17 21,820,952 -0.57(-0.98%)
Mar 14, 2013 58.25 58.35 57.67 57.74 8,056,871 -0.34(-0.58%)
Mar 13, 2013 58.27 58.51 57.99 58.08 6,754,259 +0.04(+0.07%)
Mar 12, 2013 57.52 58.27 57.44 58.04 10,343,474 +0.49(+0.85%)
Mar 11, 2013 57.63 57.75 57.41 57.55 6,530,452 -0.04(-0.07%)
Mar 08, 2013 57.80 57.87 57.44 57.59 7,285,023 +0.14(+0.25%)
Mar 07, 2013 57.58 57.67 57.35 57.45 8,537,614 -0.05(-0.08%)
Mar 06, 2013 57.78 58.08 57.39 57.49 9,129,263 -0.27(-0.46%)
Mar 05, 2013 57.56 58.01 57.19 57.76 11,611,279 +0.36(+0.63%)
Mar 04, 2013 56.04 57.40 56.03 57.40 13,487,551 +1.19(+2.12%)
Mar 01, 2013 55.46 56.33 55.46 56.21 11,362,649 +0.75(+1.36%)
Feb 28, 2013 55.86 56.32 55.46 55.46 24,104,764 -0.69(-1.23%)
Feb 27, 2013 55.57 56.38 55.30 56.14 11,257,659 +0.43(+0.77%)
Feb 26, 2013 55.38 55.93 55.32 55.71 13,476,234 +0.52(+0.95%)
Feb 25, 2013 55.24 55.87 55.19 55.19 15,085,831 +0.03(+0.06%)
Feb 22, 2013 55.02 55.27 54.76 55.16 11,703,489 +0.11(+0.20%)
Feb 21, 2013 54.84 56.00 54.62 55.05 26,025,848 +0.82(+1.52%)
Feb 20, 2013 53.84 54.73 53.51 54.23 15,282,554 +0.35(+0.65%)
Feb 19, 2013 54.21 54.41 53.70 53.87 18,740,930 -0.42(-0.78%)
Feb 15, 2013 54.48 54.84 53.38 54.30 32,789,178 -1.19(-2.15%)
Feb 14, 2013 55.71 55.81 55.44 55.49 8,705,863 -0.45(-0.80%)
Feb 13, 2013 55.85 56.18 55.79 55.93 5,066,829 -0.01(-0.01%)
Feb 12, 2013 56.01 56.14 55.71 55.94 6,077,822 +0.00(+0.00%)
Feb 11, 2013 55.82 56.03 55.26 55.94 7,916,550 -0.06(-0.11%)
Feb 08, 2013 55.78 56.13 55.68 56.00 7,539,122 +0.20(+0.35%)
Feb 07, 2013 55.97 56.13 55.55 55.81 10,602,356 -0.06(-0.11%)
Feb 06, 2013 55.22 55.88 55.08 55.87 12,454,171 +1.32(+2.41%)
Feb 04, 2013 54.41 54.77 54.16 54.55 13,732,479 -0.67(-1.22%)
Feb 01, 2013 54.93 55.27 54.81 55.23 8,232,529 +0.42(+0.77%)
Jan 31, 2013 54.60 55.19 54.60 54.81 8,959,355 +0.16(+0.29%)
Jan 30, 2013 54.94 54.94 54.45 54.65 8,962,501 -0.11(-0.20%)
Jan 29, 2013 54.23 55.00 54.22 54.76 12,202,922 +0.42(+0.78%)
Jan 28, 2013 54.12 54.45 53.90 54.34 9,004,232 +0.27(+0.51%)
Jan 25, 2013 54.77 54.84 54.01 54.06 10,171,463 -0.62(-1.13%)
Jan 24, 2013 54.57 54.84 54.34 54.68 11,664,486 +0.23(+0.43%)
Jan 23, 2013 54.37 54.56 54.18 54.44 8,124,380 -0.07(-0.13%)
Jan 22, 2013 54.10 54.57 54.03 54.52 7,324,054 +0.30(+0.55%)
Jan 18, 2013 53.94 54.22 53.94 54.22 9,974,304 +0.27(+0.51%)
Jan 17, 2013 54.30 54.31 53.83 53.94 9,232,478 -0.28(-0.52%)
Jan 16, 2013 54.01 54.35 53.97 54.23 6,276,808 +0.18(+0.33%)
Jan 15, 2013 53.43 54.25 53.43 54.05 7,837,141 +0.53(+1.00%)
Jan 14, 2013 53.66 53.80 53.36 53.51 7,007,500 -0.26(-0.48%)
Jan 11, 2013 53.75 53.90 53.44 53.77 7,924,062 +0.21(+0.40%)
Jan 10, 2013 53.79 54.08 53.06 53.56 14,619,607 -0.16(-0.31%)
Jan 09, 2013 53.79 53.83 53.45 53.72 6,452,150 -0.02(-0.03%)
Jan 08, 2013 53.50 53.97 53.44 53.74 7,488,704 +0.15(+0.28%)
Jan 07, 2013 53.93 54.00 53.38 53.59 7,915,098 -0.52(-0.96%)
Jan 04, 2013 53.85 54.20 53.54 54.11 8,217,563 +0.20(+0.38%)
Jan 03, 2013 54.26 54.34 53.58 53.90 11,372,566 -0.34(-0.64%)
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.