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

146.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.73 58.12 57.24 57.24 15,805,451 -0.72(-1.24%)
Oct 29, 2015 57.72 58.12 57.48 57.96 12,850,106 +0.32(+0.56%)
Oct 28, 2015 57.66 57.72 57.16 57.64 11,832,056 +0.16(+0.28%)
Oct 27, 2015 58.01 58.04 57.38 57.48 10,511,295 -0.54(-0.93%)
Oct 26, 2015 58.40 58.45 57.97 58.02 10,838,192 -0.28(-0.48%)
Oct 23, 2015 59.19 59.28 58.22 58.30 13,040,574 -0.60(-1.02%)
Oct 22, 2015 58.94 59.96 58.64 58.90 14,582,294 +0.26(+0.44%)
Oct 21, 2015 58.80 59.03 58.57 58.64 13,136,697 -0.11(-0.19%)
Oct 20, 2015 58.86 59.00 58.57 58.75 10,423,509 -0.10(-0.17%)
Oct 19, 2015 58.79 59.30 58.50 58.85 17,804,998 -0.04(-0.07%)
Oct 16, 2015 59.47 59.49 58.37 58.89 26,195,129 -0.44(-0.74%)
Oct 15, 2015 59.70 60.47 58.61 59.33 46,242,469 -0.70(-1.17%)
Oct 14, 2015 66.61 67.95 60.02 60.03 80,829,676 -6.70(-10.04%)
Oct 13, 2015 66.62 66.94 66.26 66.73 8,858,374 -0.20(-0.30%)
Oct 12, 2015 66.67 67.00 66.58 66.93 5,643,470 +0.24(+0.36%)
Oct 09, 2015 66.94 67.02 66.50 66.69 6,753,997 -0.19(-0.28%)
Oct 08, 2015 66.23 66.99 66.15 66.88 5,974,536 +0.52(+0.78%)
Oct 07, 2015 65.84 66.36 65.77 66.36 7,189,740 +0.68(+1.04%)
Oct 06, 2015 65.54 65.95 65.18 65.68 7,410,921 -0.19(-0.29%)
Oct 05, 2015 65.21 65.92 65.14 65.87 6,300,307 +0.89(+1.37%)
Oct 02, 2015 63.76 64.98 63.41 64.98 7,083,997 +0.71(+1.10%)
Oct 01, 2015 64.76 64.94 63.88 64.27 7,836,374 -0.57(-0.88%)
Sep 30, 2015 64.43 64.94 63.93 64.84 7,979,203 +1.06(+1.66%)
Sep 29, 2015 63.75 64.04 63.23 63.78 7,640,099 +0.12(+0.19%)
Sep 28, 2015 63.60 63.95 63.48 63.66 9,394,076 -0.12(-0.19%)
Sep 25, 2015 64.07 64.46 63.62 63.78 7,163,040 -0.05(-0.08%)
Sep 24, 2015 63.36 63.97 63.30 63.83 6,956,171 +0.11(+0.17%)
Sep 23, 2015 63.72 63.93 63.12 63.72 5,876,580 +0.13(+0.20%)
Sep 22, 2015 63.23 63.82 62.92 63.59 8,800,795 -0.13(-0.20%)
Sep 21, 2015 63.75 64.00 63.37 63.72 7,119,371 +0.38(+0.60%)
Sep 18, 2015 63.75 64.23 63.26 63.34 12,885,204 -1.13(-1.75%)
Sep 17, 2015 64.70 65.29 64.16 64.47 7,132,632 -0.22(-0.34%)
Sep 16, 2015 64.60 64.76 64.05 64.69 5,625,284 +0.37(+0.58%)
Sep 15, 2015 64.48 64.70 64.05 64.32 6,860,745 +0.04(+0.06%)
Sep 14, 2015 64.65 64.67 63.82 64.28 6,956,474 -0.37(-0.57%)
Sep 11, 2015 64.18 64.68 63.99 64.65 8,062,420 +0.53(+0.83%)
Sep 10, 2015 64.07 64.65 63.83 64.12 14,524,006 -1.00(-1.54%)
Sep 09, 2015 66.86 67.01 65.01 65.12 9,458,365 -1.26(-1.90%)
Sep 08, 2015 65.23 66.50 65.18 66.38 17,706,529 +2.49(+3.90%)
Sep 04, 2015 64.07 63.89 63.89 63.89 9,232,400 -0.97(-1.50%)
Sep 03, 2015 64.72 65.01 64.39 64.86 8,523,840 +0.42(+0.65%)
Sep 02, 2015 64.59 64.93 64.06 64.44 9,514,356 +0.62(+0.97%)
Sep 01, 2015 63.80 64.32 63.27 63.82 13,393,949 -0.91(-1.41%)
Aug 31, 2015 64.82 65.00 64.29 64.73 8,175,038 -0.21(-0.32%)
Aug 28, 2015 66.09 66.12 64.45 64.94 14,303,018 -1.14(-1.73%)
Aug 27, 2015 65.32 66.18 64.96 66.08 13,912,715 +1.25(+1.93%)
Aug 26, 2015 64.23 64.85 63.02 64.83 13,927,983 +1.73(+2.74%)
Aug 25, 2015 65.45 65.71 63.00 63.10 14,800,107 -0.85(-1.33%)
Aug 24, 2015 63.74 66.16 61.50 63.95 22,239,518 -2.59(-3.89%)
Aug 21, 2015 67.91 68.31 66.54 66.54 15,746,497 -1.89(-2.76%)
Aug 20, 2015 68.08 69.30 67.94 68.43 9,859,599 -0.14(-0.20%)
Aug 19, 2015 68.87 69.39 67.77 68.57 16,332,964 -0.91(-1.31%)
Aug 18, 2015 70.00 70.50 69.24 69.48 21,313,526 -2.43(-3.38%)
Aug 17, 2015 71.83 72.23 71.76 71.91 7,602,373 -0.47(-0.65%)
Aug 14, 2015 72.30 72.60 72.04 72.38 5,912,505 +0.27(+0.37%)
Aug 13, 2015 72.40 72.77 71.97 72.11 7,652,355 -0.47(-0.65%)
Aug 12, 2015 71.53 72.66 71.27 72.58 8,903,056 +0.65(+0.90%)
Aug 11, 2015 71.25 72.37 71.15 71.93 6,828,989 +0.45(+0.63%)
Aug 10, 2015 71.50 71.75 71.34 71.48 6,019,757 +0.23(+0.32%)
Aug 07, 2015 72.71 72.82 71.17 71.25 7,797,473 -1.54(-2.12%)
Aug 06, 2015 73.35 73.38 72.66 72.79 6,367,635 -0.72(-0.98%)
Aug 05, 2015 72.39 73.69 72.25 73.51 8,715,807 +1.26(+1.74%)
Aug 04, 2015 72.42 72.80 71.93 72.25 5,871,257 +0.07(+0.10%)
Aug 03, 2015 71.84 72.38 71.84 72.18 5,131,697 +0.20(+0.28%)
Jul 31, 2015 72.44 72.49 71.66 71.98 7,928,371 -0.18(-0.25%)
Jul 30, 2015 72.03 72.53 71.78 72.16 4,604,480 -0.07(-0.10%)
Jul 29, 2015 72.25 72.63 72.09 72.23 4,939,545 +0.13(+0.18%)
Jul 28, 2015 71.53 72.39 71.23 72.10 8,592,296 +0.72(+1.01%)
Jul 27, 2015 71.38 71.65 71.01 71.38 6,197,584 -0.20(-0.28%)
Jul 24, 2015 72.53 72.56 71.50 71.58 5,951,117 -0.93(-1.28%)
Jul 23, 2015 73.07 73.22 72.43 72.51 4,252,169 -0.65(-0.89%)
Jul 22, 2015 72.78 73.82 72.78 73.16 6,961,551 +0.42(+0.58%)
Jul 21, 2015 73.10 73.29 72.53 72.74 6,440,966 -0.36(-0.49%)
Jul 20, 2015 73.35 73.44 73.06 73.10 5,085,621 -0.29(-0.40%)
Jul 17, 2015 73.74 74.07 73.31 73.39 5,680,568 -0.44(-0.60%)
Jul 16, 2015 73.97 74.14 73.76 73.83 5,231,377 +0.18(+0.24%)
Jul 15, 2015 73.59 73.90 73.19 73.65 4,565,894 -0.14(-0.19%)
Jul 14, 2015 73.98 74.09 73.48 73.79 5,518,153 -0.09(-0.12%)
Jul 13, 2015 73.51 74.11 73.51 73.88 6,084,498 +0.76(+1.04%)
Jul 10, 2015 73.08 73.55 73.08 73.12 5,579,323 +0.34(+0.47%)
Jul 09, 2015 73.67 73.73 72.71 72.78 8,695,212 -0.28(-0.38%)
Jul 08, 2015 73.30 73.59 72.90 73.06 7,790,937 -0.73(-0.99%)
Jul 07, 2015 72.66 73.86 72.00 73.79 12,420,907 +1.26(+1.74%)
Jul 06, 2015 71.38 72.69 71.38 72.53 10,536,427 +0.67(+0.93%)
Jul 02, 2015 72.02 71.86 71.86 71.86 6,586,100 -0.02(-0.03%)
Jul 01, 2015 71.60 71.95 70.36 71.88 10,773,904 +0.95(+1.34%)
Jun 30, 2015 71.81 71.81 70.78 70.93 11,102,559 -0.49(-0.69%)
Jun 29, 2015 71.80 72.00 71.41 71.42 8,186,808 -0.70(-0.97%)
Jun 26, 2015 71.96 72.46 71.87 72.12 6,897,822 +0.26(+0.36%)
Jun 25, 2015 72.45 72.63 71.83 71.86 5,286,558 -0.52(-0.72%)
Jun 24, 2015 72.56 72.65 72.14 72.38 7,338,351 -0.19(-0.26%)
Jun 23, 2015 72.89 72.94 72.34 72.57 7,874,285 -0.22(-0.30%)
Jun 22, 2015 72.98 73.19 72.69 72.79 6,489,236 +0.05(+0.07%)
Jun 19, 2015 72.80 73.22 72.70 72.74 14,550,688 -0.24(-0.33%)
Jun 18, 2015 72.74 73.48 72.74 72.98 8,376,406 +0.25(+0.34%)
Jun 17, 2015 72.63 72.90 72.34 72.73 5,703,855 +0.38(+0.53%)
Jun 16, 2015 72.22 72.58 71.72 72.35 6,215,525 +0.42(+0.58%)
Jun 15, 2015 72.20 72.29 71.70 71.93 7,566,677 -0.50(-0.69%)
Jun 12, 2015 72.74 72.90 72.40 72.43 7,246,589 -0.51(-0.70%)
Jun 11, 2015 73.23 73.67 72.84 72.94 7,419,331 +0.01(+0.01%)
Jun 10, 2015 72.71 73.33 72.34 72.93 11,215,797 +0.46(+0.63%)
Jun 09, 2015 72.70 72.72 72.36 72.47 8,332,348 -0.14(-0.19%)
Jun 08, 2015 73.43 73.49 72.60 72.61 9,592,658 -0.45(-0.62%)
Jun 05, 2015 74.17 74.27 72.98 73.06 10,635,085 -1.09(-1.47%)
Jun 04, 2015 74.46 74.98 73.95 74.15 8,982,397 -0.74(-0.99%)
Jun 03, 2015 74.70 75.20 74.47 74.89 6,092,300 +0.36(+0.48%)
Jun 02, 2015 74.54 75.00 74.42 74.53 5,797,384 -0.20(-0.27%)
Jun 01, 2015 74.69 75.08 74.41 74.73 5,645,937 +0.46(+0.62%)
May 29, 2015 74.82 74.88 74.15 74.27 6,375,067 -0.57(-0.76%)
May 28, 2015 75.07 75.16 74.65 74.84 5,024,775 -0.35(-0.47%)
May 27, 2015 75.01 75.51 75.00 75.19 6,986,968 +0.29(+0.39%)
May 26, 2015 75.77 75.83 74.82 74.90 10,571,548 -0.96(-1.27%)
May 22, 2015 76.20 75.86 75.86 75.86 6,815,000 -0.25(-0.33%)
May 21, 2015 75.80 76.42 75.56 76.11 6,756,007 +0.21(+0.28%)
May 20, 2015 76.48 76.50 75.83 75.90 10,540,771 -0.53(-0.69%)
May 19, 2015 78.18 78.36 76.23 76.43 22,456,513 -3.49(-4.37%)
May 18, 2015 79.37 79.94 79.16 79.92 8,298,185 +0.68(+0.86%)
May 15, 2015 78.71 79.25 78.57 79.24 6,617,173 +0.52(+0.66%)
May 14, 2015 78.37 78.77 78.02 78.72 6,170,246 +0.56(+0.72%)
May 13, 2015 79.18 79.43 77.98 78.16 8,421,167 -0.80(-1.01%)
May 12, 2015 78.02 79.48 77.87 78.96 8,448,943 +0.86(+1.10%)
May 11, 2015 78.32 78.61 78.03 78.10 3,744,682 -0.43(-0.55%)
May 08, 2015 78.60 79.25 78.40 78.53 5,347,396 +0.50(+0.64%)
May 07, 2015 77.73 78.34 77.30 78.03 5,538,289 +0.38(+0.49%)
May 06, 2015 77.92 78.12 77.17 77.65 5,480,055 -0.48(-0.61%)
May 05, 2015 79.01 79.01 78.06 78.13 5,855,414 -1.05(-1.33%)
May 04, 2015 78.98 79.54 78.46 79.18 6,652,581 +0.58(+0.74%)
May 01, 2015 78.20 78.76 78.17 78.60 5,000,017 +0.55(+0.70%)
Apr 30, 2015 77.83 78.48 77.59 78.05 8,795,903 +0.17(+0.22%)
Apr 29, 2015 78.70 78.76 77.79 77.88 7,107,587 -1.22(-1.54%)
Apr 28, 2015 79.46 79.48 78.77 79.10 4,895,176 -0.27(-0.34%)
Apr 27, 2015 79.77 79.86 79.29 79.37 6,449,809 -0.47(-0.59%)
Apr 24, 2015 79.38 80.93 79.24 79.84 6,867,845 +0.66(+0.83%)
Apr 23, 2015 78.38 79.54 78.20 79.18 7,468,736 +0.75(+0.96%)
Apr 22, 2015 77.73 78.64 77.55 78.43 7,594,683 +0.40(+0.51%)
Apr 21, 2015 78.61 78.84 77.90 78.03 6,200,236 -0.11(-0.14%)
Apr 20, 2015 78.39 78.83 78.02 78.14 8,847,416 +0.26(+0.33%)
Apr 17, 2015 78.94 79.15 77.56 77.88 11,822,777 -1.36(-1.72%)
Apr 16, 2015 79.50 79.89 79.13 79.24 8,014,038 -0.50(-0.63%)
Apr 15, 2015 80.58 80.98 79.65 79.74 6,200,161 -0.41(-0.51%)
Apr 14, 2015 80.29 80.42 79.68 80.15 5,531,680 -0.14(-0.17%)
Apr 13, 2015 80.40 80.92 80.27 80.29 4,698,111 -0.36(-0.45%)
Apr 10, 2015 80.86 81.00 80.55 80.65 5,480,618 -0.19(-0.24%)
Apr 09, 2015 80.84 81.39 80.58 80.84 3,923,559 -0.19(-0.23%)
Apr 08, 2015 80.39 81.23 80.36 81.03 6,694,715 +0.53(+0.66%)
Apr 07, 2015 81.09 81.29 80.46 80.50 6,605,720 -0.49(-0.61%)
Apr 06, 2015 80.46 81.33 80.15 80.99 6,380,700 +0.26(+0.32%)
Apr 02, 2015 80.73 80.73 80.73 80.73 5,795,700 +0.02(+0.02%)
Apr 01, 2015 82.28 82.28 80.43 80.71 8,306,662 -1.54(-1.87%)
Mar 31, 2015 82.39 83.02 82.25 82.25 5,587,701 -0.28(-0.34%)
Mar 30, 2015 81.70 82.80 81.43 82.53 5,700,694 +1.18(+1.45%)
Mar 27, 2015 81.85 82.18 81.25 81.35 5,717,385 -0.54(-0.66%)
Mar 26, 2015 80.93 82.31 80.65 81.89 8,267,163 +0.57(+0.70%)
Mar 25, 2015 83.09 83.25 81.31 81.32 6,645,573 -1.73(-2.08%)
Mar 24, 2015 83.19 83.71 82.96 83.05 5,359,107 -0.26(-0.31%)
Mar 23, 2015 83.18 83.90 83.12 83.31 6,505,721 +0.07(+0.08%)
Mar 20, 2015 81.83 83.49 81.71 83.24 12,365,307 +1.72(+2.11%)
Mar 19, 2015 82.33 82.44 81.37 81.52 7,212,928 -1.01(-1.22%)
Mar 18, 2015 81.98 82.96 81.15 82.53 10,252,336 -0.09(-0.11%)
Mar 17, 2015 82.98 83.01 82.24 82.62 4,801,961 -0.67(-0.80%)
Mar 16, 2015 82.45 83.37 82.44 83.29 6,519,099 +1.39(+1.70%)
Mar 13, 2015 81.95 82.25 81.29 81.90 4,762,226 +0.00(+0.00%)
Mar 12, 2015 80.81 82.12 80.78 81.90 5,225,526 +1.21(+1.50%)
Mar 11, 2015 81.82 81.97 80.54 80.69 6,160,859 -1.38(-1.68%)
Mar 10, 2015 82.27 82.50 82.07 82.07 6,310,805 -0.81(-0.98%)
Mar 09, 2015 82.59 83.34 82.54 82.88 4,671,505 +0.29(+0.35%)
Mar 06, 2015 82.81 83.10 82.38 82.59 5,731,008 -0.98(-1.17%)
Mar 05, 2015 83.15 83.87 82.96 83.57 5,984,359 +0.99(+1.20%)
Mar 04, 2015 83.21 83.37 82.20 82.58 6,200,036 -0.79(-0.95%)
Mar 03, 2015 83.66 83.82 83.17 83.37 6,459,916 -0.59(-0.70%)
Mar 02, 2015 83.93 84.00 83.20 83.96 6,061,365 +0.03(+0.04%)
Feb 27, 2015 83.72 84.16 83.40 83.93 5,877,422 +0.13(+0.16%)
Feb 26, 2015 83.85 83.86 83.27 83.80 5,875,705 +0.23(+0.28%)
Feb 25, 2015 84.63 84.72 83.52 83.57 6,808,388 -1.00(-1.18%)
Feb 24, 2015 84.52 84.82 83.92 84.57 5,197,741 -0.03(-0.04%)
Feb 23, 2015 84.39 84.86 84.23 84.60 6,718,098 +0.30(+0.36%)
Feb 20, 2015 82.73 84.38 82.55 84.30 13,840,389 +0.78(+0.93%)
Feb 19, 2015 84.50 84.80 83.39 83.52 18,614,281 -2.77(-3.21%)
Feb 18, 2015 85.96 86.30 85.52 86.29 6,028,237 +0.33(+0.38%)
Feb 17, 2015 85.43 85.97 84.97 85.96 5,086,587 +0.15(+0.17%)
Feb 13, 2015 85.84 85.81 85.81 85.81 5,597,000 -0.08(-0.09%)
Feb 12, 2015 86.56 86.68 85.23 85.89 6,923,493 -0.45(-0.52%)
Feb 11, 2015 86.63 87.12 85.92 86.34 5,849,989 -0.95(-1.09%)
Feb 10, 2015 86.62 87.41 86.42 87.29 5,732,061 +1.38(+1.61%)
Feb 09, 2015 86.97 87.19 85.64 85.91 5,409,799 -1.42(-1.63%)
Feb 06, 2015 87.26 88.00 86.78 87.33 5,617,641 +0.05(+0.06%)
Feb 05, 2015 87.11 87.36 86.56 87.28 5,075,392 +0.63(+0.73%)
Feb 04, 2015 86.11 87.04 86.00 86.65 8,908,561 +0.46(+0.53%)
Feb 03, 2015 85.83 86.53 85.66 86.19 8,283,477 +0.48(+0.56%)
Feb 02, 2015 84.79 85.87 83.93 85.71 6,916,362 +0.73(+0.86%)
Jan 30, 2015 86.78 87.36 84.90 84.98 10,280,220 -2.74(-3.12%)
Jan 29, 2015 87.07 87.72 86.27 87.72 6,522,719 +0.90(+1.04%)
Jan 28, 2015 88.02 88.23 86.77 86.82 5,936,775 -0.71(-0.81%)
Jan 27, 2015 88.28 88.46 87.57 87.53 6,020,450 -1.10(-1.24%)
Jan 26, 2015 88.31 89.16 88.12 88.63 4,666,660 +0.12(+0.14%)
Jan 23, 2015 88.42 89.26 87.89 88.51 7,565,786 +0.21(+0.24%)
Jan 22, 2015 87.23 88.39 86.86 88.30 7,123,734 +1.66(+1.92%)
Jan 21, 2015 86.10 86.91 85.71 86.64 8,174,002 -0.05(-0.06%)
Jan 20, 2015 86.82 87.70 85.55 86.69 7,844,081 -0.08(-0.09%)
Jan 16, 2015 87.20 87.46 86.23 86.77 8,408,926 -0.61(-0.70%)
Jan 15, 2015 87.00 87.78 86.70 87.38 9,412,733 +0.77(+0.89%)
Jan 14, 2015 87.65 88.52 86.50 86.61 11,829,954 -2.70(-3.02%)
Jan 13, 2015 90.80 90.97 88.93 89.31 8,215,403 -0.71(-0.79%)
Jan 12, 2015 89.36 90.31 89.22 90.02 7,363,196 +0.67(+0.75%)
Jan 09, 2015 90.32 90.39 89.25 89.35 8,522,505 -1.12(-1.24%)
Jan 08, 2015 89.21 90.67 89.07 90.47 12,703,327 +1.87(+2.11%)
Jan 07, 2015 86.78 88.68 86.67 88.60 8,497,887 +2.29(+2.65%)
Jan 06, 2015 85.98 86.75 85.79 86.31 8,202,585 +0.66(+0.77%)
Jan 05, 2015 85.72 86.32 85.51 85.65 6,960,015 -0.25(-0.29%)
Jan 02, 2015 86.27 86.72 85.54 85.90 4,501,838 +0.02(+0.02%)
Dec 31, 2014 87.08 85.88 85.88 85.88 4,151,400 -0.91(-1.05%)
Dec 30, 2014 86.52 87.13 86.48 86.79 3,265,377 +0.15(+0.17%)
Dec 29, 2014 86.46 87.07 86.40 86.64 3,605,617 -0.27(-0.31%)
Dec 26, 2014 86.18 87.14 86.01 86.91 3,249,266 +0.48(+0.56%)
Dec 24, 2014 86.97 86.43 86.43 86.43 2,491,800 -0.23(-0.27%)
Dec 23, 2014 86.69 87.08 86.36 86.66 5,538,392 +0.28(+0.32%)
Dec 22, 2014 85.32 86.40 85.29 86.38 4,537,927 +1.22(+1.43%)
Dec 19, 2014 86.26 86.34 85.16 85.16 12,068,826 -0.78(-0.91%)
Dec 18, 2014 84.80 85.95 84.28 85.94 8,628,941 +1.71(+2.03%)
Dec 17, 2014 83.28 84.26 82.95 84.23 6,601,553 +1.27(+1.53%)
Dec 16, 2014 83.62 84.76 82.94 82.96 7,373,479 -0.98(-1.17%)
Dec 15, 2014 84.26 84.70 83.05 83.94 6,301,215 +0.13(+0.16%)
Dec 12, 2014 83.52 85.00 83.52 83.81 7,284,128 -0.02(-0.02%)
Dec 11, 2014 83.20 84.50 83.16 83.83 8,004,182 +0.85(+1.02%)
Dec 10, 2014 83.93 84.31 82.90 82.98 6,973,490 -0.58(-0.69%)
Dec 09, 2014 83.65 84.21 82.65 83.56 6,609,488 -0.67(-0.80%)
Dec 08, 2014 84.15 84.67 83.85 84.23 6,265,990 +0.11(+0.13%)
Dec 05, 2014 84.81 84.82 83.51 84.12 6,570,121 -0.64(-0.76%)
Dec 04, 2014 84.13 84.82 83.65 84.76 6,922,293 -0.18(-0.21%)
Dec 03, 2014 85.95 86.00 84.68 84.94 6,374,288 -1.46(-1.69%)
Dec 02, 2014 86.27 86.70 85.93 86.40 6,755,872 +0.18(+0.21%)
Dec 01, 2014 86.72 87.07 85.75 86.22 9,076,269 -1.32(-1.51%)
Nov 28, 2014 86.18 88.09 85.90 87.54 7,820,627 +2.56(+3.01%)
Nov 26, 2014 84.90 84.98 84.98 84.98 3,942,800 +0.03(+0.04%)
Nov 25, 2014 85.50 85.51 84.39 84.95 6,673,651 -0.45(-0.53%)
Nov 24, 2014 84.85 85.61 84.77 85.40 7,975,284 +0.75(+0.89%)
Nov 21, 2014 85.34 85.44 84.58 84.65 6,649,630 +0.07(+0.08%)
Nov 20, 2014 84.81 85.29 84.04 84.58 7,812,333 -0.41(-0.48%)
Nov 19, 2014 83.96 85.64 83.92 84.99 12,186,957 +1.20(+1.43%)
Nov 18, 2014 83.50 83.92 83.34 83.79 6,074,433 +0.22(+0.26%)
Nov 17, 2014 82.58 83.72 82.53 83.57 7,993,327 +0.61(+0.74%)
Nov 14, 2014 82.58 83.15 82.10 82.96 10,636,644 +0.02(+0.02%)
Nov 13, 2014 80.96 83.06 80.86 82.94 22,805,301 +3.74(+4.72%)
Nov 12, 2014 78.83 79.44 78.65 79.20 6,789,908 +0.19(+0.24%)
Nov 11, 2014 79.40 79.42 78.85 79.01 5,588,335 -0.43(-0.54%)
Nov 10, 2014 78.60 80.13 78.42 79.44 12,612,477 +0.67(+0.85%)
Nov 07, 2014 77.84 79.08 77.61 78.77 9,498,782 +0.96(+1.23%)
Nov 06, 2014 78.15 78.18 77.17 77.81 4,621,394 +0.11(+0.14%)
Nov 05, 2014 77.87 78.23 77.30 77.70 5,672,772 +0.44(+0.57%)
Nov 04, 2014 76.49 77.37 76.28 77.26 6,904,853 +0.98(+1.28%)
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.