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

141.20 USD +0.41 (+0.29%)
Official Closing Price Updated: 5:15 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 137.48 138.89 135.53 138.85 15,071,672 -1.45(-1.03%)
Aug 28, 2020 141.00 141.07 137.84 140.30 21,350,300 +3.67(+2.69%)
Aug 27, 2020 131.08 139.35 130.90 136.63 39,641,408 +5.93(+4.54%)
Aug 26, 2020 130.21 130.88 129.70 130.70 6,270,751 +0.07(+0.05%)
Aug 25, 2020 130.80 131.24 129.67 130.63 7,237,380 -0.70(-0.53%)
Aug 24, 2020 132.25 132.48 130.33 131.33 6,600,659 -0.30(-0.23%)
Aug 21, 2020 130.55 132.67 130.10 131.63 8,287,900 +1.06(+0.81%)
Aug 20, 2020 131.21 132.07 130.05 130.57 8,930,498 -1.84(-1.39%)
Aug 19, 2020 134.21 134.66 131.85 132.41 12,713,179 -2.30(-1.71%)
Aug 18, 2020 136.17 137.63 133.17 134.71 26,730,304 -0.89(-0.66%)
Aug 17, 2020 134.35 136.13 133.85 135.60 13,084,202 +3.00(+2.26%)
Aug 14, 2020 132.34 132.97 131.63 132.60 6,702,000 +0.75(+0.57%)
Aug 13, 2020 131.21 131.96 130.73 131.85 6,620,395 -0.04(-0.03%)
Aug 12, 2020 130.47 132.23 129.08 131.89 6,368,883 +1.69(+1.30%)
Aug 11, 2020 132.59 132.87 129.73 130.20 8,448,623 -1.68(-1.27%)
Aug 10, 2020 130.24 132.34 129.65 131.88 5,894,300 +1.91(+1.47%)
Aug 07, 2020 129.58 130.46 129.11 129.97 5,519,400 +0.62(+0.48%)
Aug 06, 2020 129.13 130.23 129.03 129.35 4,830,755 -0.46(-0.35%)
Aug 05, 2020 130.45 130.75 128.83 129.81 8,500,015 -1.83(-1.39%)
Aug 04, 2020 129.65 131.71 128.94 131.64 6,070,429 +2.34(+1.81%)
Aug 03, 2020 129.91 130.12 128.27 129.30 4,991,658 -0.10(-0.08%)
Jul 31, 2020 129.65 130.09 127.62 129.40 7,211,500 -0.72(-0.55%)
Jul 30, 2020 129.42 130.42 128.72 130.12 4,595,143 -0.57(-0.44%)
Jul 29, 2020 131.56 131.86 129.85 130.69 4,739,799 -1.07(-0.81%)
Jul 28, 2020 131.50 132.38 130.92 131.76 4,803,589 +0.55(+0.42%)
Jul 27, 2020 130.86 131.98 130.86 131.21 4,680,456 -0.03(-0.02%)
Jul 24, 2020 130.95 132.40 130.51 131.24 4,345,700 -0.40(-0.30%)
Jul 23, 2020 133.00 133.15 131.31 131.64 5,595,824 -1.02(-0.77%)
Jul 22, 2020 132.57 133.03 131.19 132.66 5,386,482 +0.33(+0.25%)
Jul 21, 2020 131.56 133.99 131.45 132.33 7,238,798 +0.86(+0.65%)
Jul 20, 2020 131.96 132.74 131.14 131.47 6,112,287 -0.27(-0.20%)
Jul 17, 2020 133.37 133.37 131.47 131.74 6,063,100 -0.46(-0.35%)
Jul 16, 2020 132.05 132.73 131.24 132.20 5,889,915 +0.20(+0.15%)
Jul 15, 2020 132.27 134.13 130.80 132.00 10,574,959 -0.01(-0.01%)
Jul 14, 2020 129.28 132.50 129.03 132.01 8,814,690 +2.49(+1.92%)
Jul 13, 2020 131.33 133.63 128.89 129.52 14,108,924 -1.16(-0.89%)
Jul 10, 2020 128.74 131.37 127.26 130.68 14,745,600 +2.93(+2.29%)
Jul 09, 2020 125.61 128.18 124.95 127.75 14,249,563 +2.25(+1.79%)
Jul 08, 2020 128.00 128.13 124.40 125.50 17,397,771 -1.45(-1.14%)
Jul 07, 2020 118.45 127.55 118.22 126.95 31,123,239 +8.06(+6.78%)
Jul 06, 2020 119.80 119.87 118.22 118.89 7,228,813 -0.32(-0.27%)
Jul 02, 2020 120.09 120.88 118.86 119.21 5,898,500 -0.48(-0.40%)
Jul 01, 2020 119.45 119.92 118.66 119.69 6,577,513 -0.09(-0.08%)
Jun 30, 2020 119.22 120.13 118.54 119.78 6,836,246 +0.72(+0.60%)
Jun 29, 2020 118.50 119.68 118.21 119.06 5,502,361 +0.74(+0.63%)
Jun 26, 2020 119.60 120.84 118.02 118.32 8,997,100 -1.39(-1.16%)
Jun 25, 2020 119.76 120.16 118.38 119.71 6,854,302 -0.59(-0.49%)
Jun 24, 2020 121.12 121.12 119.58 120.30 6,866,343 -0.77(-0.64%)
Jun 23, 2020 122.75 122.85 120.96 121.07 6,574,297 -0.61(-0.50%)
Jun 22, 2020 120.97 122.09 120.40 121.68 9,107,340 +1.83(+1.53%)
Jun 19, 2020 118.89 120.30 117.75 119.85 13,342,900 +1.86(+1.58%)
Jun 18, 2020 118.54 119.06 117.66 117.99 6,688,230 -1.04(-0.87%)
Jun 17, 2020 119.86 120.13 118.40 119.03 6,718,131 -0.62(-0.52%)
Jun 16, 2020 119.80 120.23 118.54 119.65 8,391,205 +1.57(+1.33%)
Jun 15, 2020 118.40 118.68 117.01 118.08 10,897,401 +0.34(+0.29%)
Jun 12, 2020 120.51 120.75 117.06 117.74 10,786,400 -2.35(-1.96%)
Jun 11, 2020 120.99 122.58 119.48 120.09 11,385,695 -1.07(-0.88%)
Jun 10, 2020 121.56 122.50 121.13 121.16 9,376,463 -0.19(-0.16%)
Jun 09, 2020 121.60 122.00 120.56 121.35 6,913,689 +0.11(+0.09%)
Jun 08, 2020 119.58 121.24 119.46 121.24 9,446,744 -0.32(-0.26%)
Jun 05, 2020 122.57 122.68 119.91 121.56 13,112,300 -0.55(-0.45%)
Jun 04, 2020 122.80 123.89 121.82 122.11 8,001,549 -1.36(-1.10%)
Jun 03, 2020 123.90 123.99 122.66 123.47 6,751,355 -0.47(-0.38%)
Jun 02, 2020 123.59 124.15 122.81 123.94 6,393,944 -0.02(-0.02%)
Jun 01, 2020 123.44 124.41 122.36 123.96 6,853,112 -0.10(-0.08%)
May 29, 2020 124.24 124.71 121.93 124.06 9,772,400 +0.37(+0.30%)
May 28, 2020 123.72 124.95 123.16 123.69 8,144,987 +1.21(+0.99%)
May 27, 2020 123.97 124.49 121.03 122.48 10,354,918 -1.38(-1.11%)
May 26, 2020 124.34 125.51 123.63 123.86 7,905,044 -0.47(-0.38%)
May 22, 2020 125.10 125.35 123.77 124.33 7,453,100 -0.66(-0.53%)
May 21, 2020 124.89 126.14 124.25 124.99 7,480,311 -0.46(-0.37%)
May 20, 2020 126.49 126.59 124.63 125.45 10,745,825 +0.50(+0.40%)
May 19, 2020 131.75 131.99 124.81 124.95 24,902,348 -2.71(-2.12%)
May 18, 2020 127.50 128.55 126.10 127.66 12,988,895 +1.72(+1.37%)
May 15, 2020 123.47 125.94 123.09 125.94 10,590,000 +2.52(+2.04%)
May 14, 2020 124.85 125.13 121.30 123.42 7,409,007 -0.29(-0.23%)
May 13, 2020 123.50 126.24 123.09 123.71 9,723,415 -0.07(-0.06%)
May 12, 2020 124.48 125.66 123.78 123.78 6,362,453 +0.11(+0.09%)
May 11, 2020 123.04 124.31 123.01 123.67 8,445,463 +0.73(+0.59%)
May 08, 2020 122.75 123.01 121.62 122.94 6,944,300 +1.05(+0.86%)
May 07, 2020 123.46 123.98 121.50 121.89 9,115,580 -1.41(-1.14%)
May 06, 2020 125.21 125.49 122.85 123.30 5,768,501 -1.43(-1.15%)
May 05, 2020 123.80 125.26 123.26 124.73 6,444,712 +1.03(+0.83%)
May 04, 2020 123.84 124.40 121.71 123.70 5,935,262 +0.78(+0.63%)
May 01, 2020 121.48 123.69 120.78 122.92 10,381,300 +1.37(+1.13%)
Apr 30, 2020 123.08 123.44 121.04 121.55 13,496,798 -2.05(-1.66%)
Apr 29, 2020 125.57 125.76 122.55 123.60 14,865,021 -4.40(-3.44%)
Apr 28, 2020 128.28 130.24 127.70 128.00 6,910,011 -0.30(-0.23%)
Apr 27, 2020 130.00 130.31 128.17 128.30 5,973,983 -1.14(-0.88%)
Apr 24, 2020 129.35 129.89 128.56 129.44 5,782,700 +0.91(+0.71%)
Apr 23, 2020 129.85 131.09 127.73 128.53 9,610,938 -3.06(-2.33%)
Apr 22, 2020 130.00 132.38 128.90 131.59 6,484,284 +2.38(+1.84%)
Apr 21, 2020 130.07 131.03 128.16 129.21 9,300,135 -0.64(-0.49%)
Apr 20, 2020 132.39 133.38 129.76 129.85 8,132,209 -2.27(-1.72%)
Apr 17, 2020 131.48 132.97 129.73 132.12 10,305,000 -0.21(-0.16%)
Apr 16, 2020 129.00 132.92 128.25 132.33 10,614,746 +3.57(+2.77%)
Apr 15, 2020 128.00 129.88 127.12 128.76 7,477,939 -0.24(-0.19%)
Apr 14, 2020 127.10 129.79 126.04 129.00 11,358,382 +3.70(+2.95%)
Apr 13, 2020 121.27 125.67 121.17 125.30 8,063,264 +3.50(+2.87%)
Apr 09, 2020 118.22 122.87 117.66 121.80 10,944,300 -0.04(-0.03%)
Apr 08, 2020 123.69 123.81 120.59 121.84 9,290,687 -0.15(-0.12%)
Apr 07, 2020 123.98 126.49 121.64 121.99 13,788,702 -4.08(-3.24%)
Apr 06, 2020 119.06 126.39 118.94 126.07 15,918,726 +6.59(+5.52%)
Apr 03, 2020 117.21 119.91 117.03 119.48 9,541,600 +0.83(+0.70%)
Apr 02, 2020 113.18 119.11 112.33 118.65 9,835,663 +4.51(+3.95%)
Apr 01, 2020 112.15 115.53 111.80 114.14 9,421,554 +0.52(+0.46%)
Mar 31, 2020 114.31 116.19 112.64 113.62 8,754,897 -1.57(-1.36%)
Mar 30, 2020 111.86 115.80 110.94 115.19 9,735,793 +5.61(+5.12%)
Mar 27, 2020 110.11 112.28 108.60 109.58 12,053,400 -0.24(-0.22%)
Mar 26, 2020 109.40 110.87 106.85 109.82 19,423,933 +0.42(+0.38%)
Mar 25, 2020 112.97 114.00 108.05 109.40 17,755,622 -5.63(-4.89%)
Mar 24, 2020 115.87 117.37 111.31 115.03 14,231,426 +0.03(+0.03%)
Mar 23, 2020 114.17 117.54 112.21 115.00 13,119,700 +1.03(+0.90%)
Mar 20, 2020 119.50 122.79 111.89 113.97 18,474,500 -5.48(-4.59%)
Mar 19, 2020 124.46 127.00 117.63 119.45 19,029,220 -3.13(-2.55%)
Mar 18, 2020 115.00 128.08 114.50 122.58 25,781,122 +3.32(+2.78%)
Mar 17, 2020 112.77 119.27 110.46 119.26 17,599,256 +12.50(+11.71%)
Mar 16, 2020 105.20 111.33 102.00 106.76 12,250,702 -7.34(-6.43%)
Mar 13, 2020 108.24 114.59 103.88 114.10 14,320,700 +10.05(+9.66%)
Mar 12, 2020 106.02 111.49 102.98 104.05 18,770,837 -10.38(-9.07%)
Mar 11, 2020 117.51 119.03 112.80 114.43 10,542,192 -5.36(-4.47%)
Mar 10, 2020 118.10 120.68 114.92 119.79 12,597,671 +2.63(+2.24%)
Mar 09, 2020 113.82 120.63 112.73 117.16 19,744,373 -0.07(-0.06%)
Mar 06, 2020 113.87 117.91 113.01 117.23 9,803,700 +1.31(+1.13%)
Mar 05, 2020 114.40 117.25 113.91 115.92 8,546,195 -0.85(-0.73%)
Mar 04, 2020 114.24 116.84 113.47 116.77 8,207,428 +3.86(+3.42%)
Mar 03, 2020 116.08 117.53 112.34 112.91 11,111,861 -2.97(-2.56%)
Mar 02, 2020 107.95 116.40 107.29 115.88 17,071,588 +8.20(+7.62%)
Feb 28, 2020 107.69 108.52 104.37 107.68 17,504,000 -2.72(-2.46%)
Feb 27, 2020 112.56 114.07 110.35 110.40 9,488,251 -3.28(-2.89%)
Feb 26, 2020 114.70 115.17 113.65 113.68 6,673,301 -0.71(-0.62%)
Feb 25, 2020 116.35 117.07 114.05 114.39 7,762,683 -1.93(-1.66%)
Feb 24, 2020 117.46 118.46 115.95 116.32 6,615,216 -2.26(-1.91%)
Feb 21, 2020 117.44 118.75 117.31 118.58 6,242,500 +0.89(+0.76%)
Feb 20, 2020 117.21 118.11 116.86 117.69 5,022,955 +0.01(+0.01%)
Feb 19, 2020 119.50 119.94 117.68 117.68 7,185,452 -1.95(-1.63%)
Feb 18, 2020 118.47 119.95 117.36 119.63 11,513,875 +1.74(+1.48%)
Feb 14, 2020 117.67 118.57 117.15 117.89 8,130,600 +0.45(+0.38%)
Feb 13, 2020 115.85 117.54 115.58 117.44 5,330,835 +1.59(+1.37%)
Feb 12, 2020 115.50 116.42 115.41 115.85 4,730,790 +0.45(+0.39%)
Feb 11, 2020 115.43 115.50 114.44 115.40 5,796,818 +0.15(+0.13%)
Feb 10, 2020 115.75 116.98 115.04 115.25 6,139,449 -1.20(-1.03%)
Feb 07, 2020 116.11 116.76 115.76 116.45 3,689,900 +0.14(+0.12%)
Feb 06, 2020 116.83 117.23 116.06 116.31 5,351,772 -0.50(-0.43%)
Feb 05, 2020 115.60 116.95 114.85 116.81 5,681,975 +1.54(+1.34%)
Feb 04, 2020 115.24 116.24 114.89 115.27 5,230,909 +1.00(+0.88%)
Feb 03, 2020 114.90 115.39 114.10 114.27 4,347,107 -0.22(-0.19%)
Jan 31, 2020 115.80 116.26 113.90 114.49 7,775,700 -2.09(-1.79%)
Jan 30, 2020 115.61 116.72 115.33 116.58 4,581,531 +0.69(+0.60%)
Jan 29, 2020 116.56 117.12 115.89 115.89 3,775,542 -0.71(-0.61%)
Jan 28, 2020 115.98 116.90 115.95 116.60 5,270,238 +0.74(+0.64%)
Jan 27, 2020 113.19 116.23 112.68 115.86 7,017,620 +1.49(+1.30%)
Jan 24, 2020 116.00 116.03 114.15 114.37 4,383,400 -1.44(-1.24%)
Jan 23, 2020 116.21 116.31 115.04 115.81 4,305,059 -0.29(-0.25%)
Jan 22, 2020 115.22 116.53 115.18 116.10 4,926,080 +0.51(+0.44%)
Jan 21, 2020 114.59 115.69 114.52 115.59 7,352,218 +0.63(+0.55%)
Jan 17, 2020 116.05 116.30 114.64 114.96 10,045,000 -0.94(-0.81%)
Jan 16, 2020 115.50 115.93 115.28 115.90 5,367,385 +0.62(+0.54%)
Jan 15, 2020 114.63 115.87 114.52 115.28 7,452,584 -0.90(-0.77%)
Jan 14, 2020 115.47 116.21 115.13 116.18 6,585,782 +0.30(+0.26%)
Jan 13, 2020 116.38 116.55 115.37 115.88 6,112,600 -0.50(-0.43%)
Jan 10, 2020 117.24 117.34 115.98 116.38 6,055,300 -0.98(-0.84%)
Jan 09, 2020 116.15 117.37 116.08 117.36 5,563,716 +1.20(+1.03%)
Jan 08, 2020 116.30 116.73 115.68 116.16 5,875,912 -0.40(-0.34%)
Jan 07, 2020 117.26 117.51 116.20 116.56 6,849,264 -1.09(-0.93%)
Jan 06, 2020 117.40 118.09 116.77 117.65 6,445,536 -0.24(-0.20%)
Jan 03, 2020 118.27 118.79 117.59 117.89 5,401,100 -1.05(-0.88%)
Jan 02, 2020 118.86 119.89 118.70 118.94 6,764,927 +0.10(+0.08%)
Dec 31, 2019 119.50 119.80 118.19 118.84 4,915,500 -0.56(-0.47%)
Dec 30, 2019 119.80 119.81 119.13 119.40 2,945,811 -0.19(-0.16%)
Dec 27, 2019 119.94 119.94 119.25 119.59 3,545,800 +0.07(+0.06%)
Dec 26, 2019 119.61 119.85 118.95 119.52 4,223,771 +0.01(+0.01%)
Dec 24, 2019 119.13 119.60 119.01 119.51 2,227,400 +0.48(+0.40%)
Dec 23, 2019 120.20 120.69 119.01 119.03 4,485,825 -1.26(-1.05%)
Dec 20, 2019 121.48 122.12 120.02 120.29 7,954,500 +0.21(+0.17%)
Dec 19, 2019 119.94 120.50 119.78 120.08 4,464,090 +0.22(+0.18%)
Dec 18, 2019 121.51 121.68 119.84 119.86 5,102,964 -1.42(-1.17%)
Dec 17, 2019 120.95 121.70 120.70 121.28 4,575,818 +0.74(+0.61%)
Dec 16, 2019 120.42 121.35 120.42 120.54 5,350,734 +0.25(+0.21%)
Dec 13, 2019 119.16 120.65 119.02 120.29 5,366,500 +0.53(+0.44%)
Dec 12, 2019 119.00 120.11 118.68 119.76 4,149,046 +0.76(+0.64%)
Dec 11, 2019 119.40 119.65 118.53 119.00 3,506,367 -0.14(-0.12%)
Dec 10, 2019 119.35 119.56 119.02 119.14 4,282,256 -0.22(-0.18%)
Dec 09, 2019 119.57 119.86 119.18 119.36 4,816,001 -0.42(-0.35%)
Dec 06, 2019 119.08 119.80 118.92 119.78 4,342,400 +1.12(+0.94%)
Dec 05, 2019 118.36 118.78 117.42 118.66 4,352,806 -0.03(-0.03%)
Dec 04, 2019 119.12 119.20 118.30 118.69 5,556,632 +0.02(+0.02%)
Dec 03, 2019 118.40 118.96 117.77 118.67 6,756,534 -0.61(-0.51%)
Dec 02, 2019 119.15 119.38 117.84 119.28 5,670,979 +0.19(+0.16%)
Nov 29, 2019 119.14 119.97 119.00 119.09 3,157,300 +0.33(+0.28%)
Nov 27, 2019 119.39 119.80 118.73 118.76 3,440,200 -0.43(-0.36%)
Nov 26, 2019 118.96 119.30 118.45 119.19 6,292,549 +0.27(+0.23%)
Nov 25, 2019 120.00 120.02 117.90 118.92 5,881,553 -0.44(-0.37%)
Nov 22, 2019 120.15 120.30 119.27 119.36 3,843,500 -0.50(-0.42%)
Nov 21, 2019 118.83 120.00 118.67 119.86 4,302,400 +0.73(+0.61%)
Nov 20, 2019 120.21 120.48 118.40 119.13 5,075,917 -0.76(-0.63%)
Nov 19, 2019 120.11 120.36 119.71 119.89 3,715,445 -0.36(-0.30%)
Nov 18, 2019 118.45 120.87 118.24 120.25 6,548,093 +1.38(+1.16%)
Nov 15, 2019 120.68 121.00 118.38 118.87 10,146,500 -1.78(-1.48%)
Nov 14, 2019 124.60 125.38 119.51 120.65 22,504,203 -0.33(-0.27%)
Nov 13, 2019 119.16 121.36 118.66 120.98 8,002,955 +1.86(+1.56%)
Nov 12, 2019 119.60 120.00 118.81 119.12 5,063,297 +0.08(+0.07%)
Nov 11, 2019 118.70 119.63 118.28 119.04 4,439,033 -0.40(-0.33%)
Nov 08, 2019 120.31 120.88 118.94 119.44 3,833,700 -0.79(-0.66%)
Nov 07, 2019 120.00 120.92 119.54 120.23 4,440,400 +0.73(+0.61%)
Nov 06, 2019 118.83 119.62 118.71 119.50 3,613,451 +0.64(+0.54%)
Nov 05, 2019 117.68 119.14 117.07 118.86 4,215,588 +1.29(+1.10%)
Nov 04, 2019 118.40 119.11 117.17 117.57 4,626,811 -0.05(-0.04%)
Nov 01, 2019 117.92 117.97 117.23 117.62 3,762,600 +0.36(+0.31%)
Oct 31, 2019 117.93 118.28 116.83 117.26 4,881,177 -0.84(-0.71%)
Oct 30, 2019 117.18 118.37 117.05 118.10 2,996,187 +0.95(+0.81%)
Oct 29, 2019 118.50 118.73 117.08 117.15 4,790,870 -2.07(-1.74%)
Oct 28, 2019 119.25 119.70 118.53 119.22 3,404,322 +0.18(+0.15%)
Oct 25, 2019 119.00 119.33 118.20 119.04 2,564,300 -0.06(-0.05%)
Oct 24, 2019 119.15 119.57 118.51 119.10 2,922,522 -0.25(-0.21%)
Oct 23, 2019 119.17 119.85 118.69 119.35 2,867,867 -0.23(-0.19%)
Oct 22, 2019 119.75 120.17 119.39 119.58 2,596,516 -0.16(-0.13%)
Oct 21, 2019 119.30 119.83 118.82 119.74 3,472,310 +0.60(+0.50%)
Oct 18, 2019 120.45 120.60 119.13 119.14 5,592,800 -0.70(-0.58%)
Oct 17, 2019 119.67 120.25 119.36 119.84 3,960,700 +0.42(+0.35%)
Oct 16, 2019 119.31 120.11 119.10 119.42 4,144,276 -0.11(-0.09%)
Oct 15, 2019 119.33 119.99 118.87 119.53 5,385,157 +0.36(+0.30%)
Oct 14, 2019 119.85 120.46 119.10 119.17 4,600,387 -1.07(-0.89%)
Oct 11, 2019 119.87 120.71 118.72 120.24 6,149,800 +0.63(+0.53%)
Oct 10, 2019 118.90 119.88 118.60 119.61 4,437,697 +0.68(+0.57%)
Oct 09, 2019 118.18 119.30 118.02 118.93 3,932,807 +1.35(+1.15%)
Oct 08, 2019 116.81 118.67 116.66 117.58 5,546,313 +0.35(+0.30%)
Oct 07, 2019 118.10 118.30 116.88 117.23 4,753,101 -0.93(-0.79%)
Oct 04, 2019 116.40 118.30 116.19 118.16 4,869,300 +1.85(+1.59%)
Oct 03, 2019 115.88 116.80 114.58 116.31 5,369,189 +0.19(+0.16%)
Oct 02, 2019 117.40 117.55 115.61 116.12 6,008,463 -1.73(-1.47%)
Oct 01, 2019 118.85 119.11 117.72 117.85 3,741,083 -0.83(-0.70%)
Sep 30, 2019 118.67 119.44 118.56 118.68 3,603,912 +0.23(+0.19%)
Sep 27, 2019 119.21 119.23 117.75 118.45 3,435,500 +0.15(+0.13%)
Sep 26, 2019 118.80 119.55 118.19 118.30 3,991,411 -0.17(-0.14%)
Sep 25, 2019 118.47 118.72 117.81 118.47 5,339,262 +0.07(+0.06%)
Sep 24, 2019 118.25 119.86 118.01 118.40 7,708,107 +0.78(+0.66%)
Sep 23, 2019 116.61 118.41 116.56 117.62 5,906,275 +0.64(+0.55%)
Sep 20, 2019 117.35 117.64 116.80 116.98 11,587,600 -0.13(-0.11%)
Sep 19, 2019 117.40 117.81 116.77 117.11 3,395,818 -0.05(-0.04%)
Sep 18, 2019 116.91 117.23 116.18 117.16 4,115,047 +0.65(+0.56%)
Sep 17, 2019 115.32 116.69 115.25 116.51 4,776,947 +0.94(+0.81%)
Sep 16, 2019 116.54 117.17 115.38 115.57 6,089,995 -1.86(-1.58%)
Sep 13, 2019 117.16 118.19 116.95 117.43 5,638,600 +0.51(+0.44%)
Sep 12, 2019 116.65 117.07 115.90 116.92 4,474,094 +0.90(+0.78%)
Sep 11, 2019 116.00 116.70 115.22 116.02 5,283,329 -0.03(-0.03%)
Sep 10, 2019 115.99 116.96 115.48 116.05 4,857,381 -0.28(-0.24%)
Sep 09, 2019 114.50 116.61 114.40 116.33 5,973,756 +1.60(+1.39%)
Sep 06, 2019 115.44 115.75 114.62 114.73 4,346,300 -0.71(-0.62%)
Sep 05, 2019 117.67 117.96 115.27 115.44 5,826,824 -0.47(-0.41%)
Sep 04, 2019 115.69 115.96 114.82 115.91 5,796,893 +1.27(+1.11%)
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.