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

131.41 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 12:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 113.68 115.31 113.49 114.64 5,942,653 +0.38(+0.33%)
Aug 30, 2019 115.00 115.38 113.90 114.26 5,706,100 +0.18(+0.16%)
Aug 29, 2019 114.20 114.59 113.31 114.08 5,270,490 +1.36(+1.21%)
Aug 28, 2019 112.28 113.08 111.68 112.72 5,377,062 +0.30(+0.27%)
Aug 27, 2019 112.42 112.81 111.51 112.42 5,733,829 +0.43(+0.38%)
Aug 26, 2019 111.56 112.26 111.22 111.99 5,936,516 +1.16(+1.05%)
Aug 23, 2019 111.62 111.91 110.13 110.83 6,237,200 -1.08(-0.97%)
Aug 22, 2019 112.20 112.79 111.35 111.91 5,995,440 -0.11(-0.10%)
Aug 21, 2019 113.98 114.07 111.88 112.02 8,157,164 -0.03(-0.03%)
Aug 20, 2019 113.86 114.04 112.01 112.05 6,112,455 -1.76(-1.55%)
Aug 19, 2019 114.35 114.78 113.60 113.81 7,178,396 +0.82(+0.73%)
Aug 16, 2019 114.08 114.93 112.06 112.99 10,965,200 +0.30(+0.27%)
Aug 15, 2019 112.53 113.64 110.16 112.69 19,811,658 +6.49(+6.11%)
Aug 14, 2019 105.48 108.06 105.14 106.20 9,309,729 -1.21(-1.13%)
Aug 13, 2019 105.25 108.11 104.85 107.41 6,720,980 +2.22(+2.11%)
Aug 12, 2019 106.72 106.84 104.84 105.19 5,137,274 -2.09(-1.95%)
Aug 09, 2019 108.06 108.46 106.71 107.28 4,193,400 -1.24(-1.14%)
Aug 08, 2019 108.01 108.84 107.77 108.52 4,374,520 +0.32(+0.30%)
Aug 07, 2019 107.02 108.64 105.92 108.20 7,278,320 +0.93(+0.87%)
Aug 06, 2019 106.19 107.84 105.59 107.27 7,016,178 +1.45(+1.37%)
Aug 05, 2019 108.00 108.00 105.59 105.82 7,569,390 -3.58(-3.27%)
Aug 02, 2019 109.74 110.14 108.15 109.40 5,656,700 +0.02(+0.02%)
Aug 01, 2019 110.32 112.17 109.32 109.38 7,453,384 -1.00(-0.91%)
Jul 31, 2019 111.91 112.34 109.63 110.38 6,210,268 -1.68(-1.50%)
Jul 30, 2019 112.06 112.40 111.67 112.06 3,035,018 -0.21(-0.19%)
Jul 29, 2019 112.84 112.98 111.76 112.27 3,746,170 -0.75(-0.66%)
Jul 26, 2019 112.12 113.33 111.82 113.02 4,729,000 +0.80(+0.71%)
Jul 25, 2019 112.18 112.39 111.66 112.22 3,851,460 +0.22(+0.20%)
Jul 24, 2019 112.03 112.79 111.57 112.00 4,177,281 -0.09(-0.08%)
Jul 23, 2019 113.12 113.20 111.57 112.09 5,754,284 -0.73(-0.65%)
Jul 22, 2019 114.10 114.34 112.32 112.82 4,520,600 -1.08(-0.95%)
Jul 19, 2019 115.00 115.31 113.86 113.90 3,796,400 -0.82(-0.71%)
Jul 18, 2019 114.35 114.78 113.74 114.72 3,224,798 +0.12(+0.10%)
Jul 17, 2019 114.81 115.17 114.20 114.60 2,688,480 -0.16(-0.14%)
Jul 16, 2019 115.33 115.49 114.04 114.76 3,488,069 -0.22(-0.19%)
Jul 15, 2019 114.67 115.08 114.45 114.98 3,346,076 +0.38(+0.33%)
Jul 12, 2019 114.09 114.77 113.62 114.60 3,743,300 +0.68(+0.60%)
Jul 11, 2019 113.34 113.94 113.02 113.92 3,896,134 +0.94(+0.83%)
Jul 10, 2019 113.12 113.61 112.39 112.98 4,579,002 +0.10(+0.09%)
Jul 09, 2019 112.89 113.38 112.60 112.88 5,423,690 +0.16(+0.14%)
Jul 08, 2019 111.92 112.93 111.70 112.72 4,715,556 +0.74(+0.66%)
Jul 05, 2019 112.00 112.24 111.21 111.98 3,579,400 -0.34(-0.30%)
Jul 03, 2019 111.18 112.40 111.00 112.32 3,207,300 +0.72(+0.65%)
Jul 02, 2019 110.83 111.61 110.34 111.60 4,063,209 +0.98(+0.89%)
Jul 01, 2019 111.30 111.97 110.02 110.62 5,516,082 +0.13(+0.12%)
Jun 28, 2019 110.55 111.50 110.24 110.49 6,507,000 +0.39(+0.35%)
Jun 27, 2019 110.06 110.51 108.86 110.10 5,481,216 -0.10(-0.09%)
Jun 26, 2019 110.85 111.07 110.10 110.20 4,161,701 -0.52(-0.47%)
Jun 25, 2019 110.88 111.43 110.40 110.72 6,105,188 -0.52(-0.47%)
Jun 24, 2019 111.49 112.22 111.03 111.24 6,032,292 +0.11(+0.10%)
Jun 21, 2019 110.34 112.19 110.26 111.13 13,178,500 +0.81(+0.73%)
Jun 20, 2019 109.82 110.49 109.28 110.32 5,001,533 +0.70(+0.64%)
Jun 19, 2019 109.80 109.84 108.87 109.62 3,924,598 -0.03(-0.03%)
Jun 18, 2019 109.80 109.96 108.91 109.65 4,911,162 +0.26(+0.24%)
Jun 17, 2019 109.12 109.55 108.26 109.39 4,146,991 +0.32(+0.29%)
Jun 14, 2019 108.78 109.59 108.46 109.07 4,525,800 +0.42(+0.39%)
Jun 13, 2019 109.00 109.58 108.17 108.65 5,484,818 -0.17(-0.16%)
Jun 12, 2019 107.92 108.91 107.92 108.82 4,634,494 +0.88(+0.82%)
Jun 11, 2019 108.00 108.97 107.75 107.94 6,746,780 +0.42(+0.39%)
Jun 10, 2019 106.48 107.78 106.37 107.52 6,325,471 +1.46(+1.38%)
Jun 07, 2019 105.23 106.36 105.05 106.06 6,809,300 +0.95(+0.90%)
Jun 06, 2019 104.49 105.66 104.20 105.11 8,062,625 +0.69(+0.66%)
Jun 05, 2019 102.75 104.78 102.60 104.42 6,902,304 +1.86(+1.81%)
Jun 04, 2019 102.61 102.65 101.44 102.56 5,964,985 +0.60(+0.59%)
Jun 03, 2019 101.63 102.68 101.40 101.96 6,614,805 +0.52(+0.51%)
May 31, 2019 101.35 102.02 100.60 101.44 5,927,400 -0.75(-0.73%)
May 30, 2019 102.49 103.49 101.91 102.19 5,018,945 +0.07(+0.07%)
May 29, 2019 102.11 102.88 101.47 102.12 6,437,961 -0.30(-0.29%)
May 28, 2019 102.56 103.57 102.42 102.42 10,114,624 -0.25(-0.24%)
May 24, 2019 102.18 102.89 102.08 102.67 4,428,500 +0.81(+0.80%)
May 23, 2019 101.82 101.93 100.93 101.86 6,422,279 -0.37(-0.36%)
May 22, 2019 101.60 102.43 101.06 102.23 7,340,795 +1.18(+1.17%)
May 21, 2019 101.51 101.65 100.40 101.05 6,889,095 -0.47(-0.46%)
May 20, 2019 100.39 101.98 100.25 101.52 7,194,319 +0.66(+0.65%)
May 17, 2019 100.24 101.95 99.91 100.86 12,371,200 -0.45(-0.44%)
May 16, 2019 102.83 103.96 100.84 101.31 17,121,425 +1.43(+1.43%)
May 15, 2019 100.20 100.36 99.13 99.88 6,732,350 -0.41(-0.41%)
May 14, 2019 100.14 100.86 99.89 100.29 6,352,959 +0.40(+0.40%)
May 13, 2019 100.45 101.15 99.01 99.89 7,361,544 -2.02(-1.98%)
May 10, 2019 99.76 102.11 99.70 101.91 8,742,600 +2.37(+2.38%)
May 09, 2019 99.27 99.94 98.85 99.54 6,240,201 -0.76(-0.76%)
May 08, 2019 100.25 101.04 99.86 100.30 5,881,926 -1.00(-0.99%)
May 07, 2019 101.80 102.17 100.76 101.30 4,570,464 -1.16(-1.13%)
May 06, 2019 100.75 102.55 100.54 102.46 4,612,839 +0.38(+0.37%)
May 03, 2019 102.32 102.75 101.80 102.08 5,317,200 +0.93(+0.92%)
May 02, 2019 101.43 102.06 100.24 101.15 5,006,928 -0.21(-0.21%)
May 01, 2019 102.77 102.81 101.28 101.36 5,336,585 -1.48(-1.44%)
Apr 30, 2019 101.77 102.92 101.45 102.84 6,133,733 +1.28(+1.26%)
Apr 29, 2019 101.88 102.00 100.78 101.56 6,380,005 +0.03(+0.03%)
Apr 26, 2019 100.45 102.34 99.66 101.53 8,107,900 -1.99(-1.92%)
Apr 25, 2019 103.24 104.14 102.83 103.52 3,960,119 -0.01(-0.01%)
Apr 24, 2019 103.14 103.85 103.09 103.53 4,697,659 +0.46(+0.45%)
Apr 23, 2019 102.53 103.29 101.94 103.07 5,050,841 +0.70(+0.68%)
Apr 22, 2019 102.78 103.54 102.17 102.37 5,079,421 -0.81(-0.79%)
Apr 18, 2019 103.11 103.80 102.89 103.18 3,727,900 +0.02(+0.02%)
Apr 17, 2019 103.00 103.40 102.41 103.16 3,729,191 +0.23(+0.22%)
Apr 16, 2019 102.89 103.39 102.54 102.93 4,827,816 +0.50(+0.49%)
Apr 15, 2019 101.30 102.91 101.26 102.43 5,112,029 +0.87(+0.86%)
Apr 12, 2019 101.00 102.02 101.00 101.56 5,162,000 +0.76(+0.75%)
Apr 11, 2019 99.70 100.83 99.47 100.80 5,606,461 +1.20(+1.20%)
Apr 10, 2019 98.51 99.72 98.50 99.60 4,089,128 +0.91(+0.92%)
Apr 09, 2019 98.80 99.23 98.15 98.69 4,367,125 -0.54(-0.54%)
Apr 08, 2019 98.45 99.25 98.26 99.23 5,422,333 +0.40(+0.40%)
Apr 05, 2019 98.25 99.20 98.16 98.83 4,656,400 +0.72(+0.73%)
Apr 04, 2019 97.25 98.28 97.24 98.11 4,026,202 +0.92(+0.95%)
Apr 03, 2019 97.12 97.40 96.79 97.19 5,686,539 +0.25(+0.26%)
Apr 02, 2019 97.76 98.31 96.90 96.94 6,273,566 -0.88(-0.90%)
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.