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

141.87 USD +1.32 (+0.94%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.46 71.64 71.15 71.44 6,311,615 +0.13(+0.18%)
Aug 30, 2016 71.40 71.76 71.15 71.31 5,772,930 -0.09(-0.13%)
Aug 29, 2016 71.14 71.66 71.10 71.40 7,468,088 +0.26(+0.37%)
Aug 26, 2016 71.41 71.69 70.89 71.14 10,038,464 -0.08(-0.11%)
Aug 25, 2016 72.37 72.58 71.05 71.22 10,513,910 -1.01(-1.40%)
Aug 24, 2016 71.97 72.75 71.76 72.23 10,050,590 +0.26(+0.36%)
Aug 23, 2016 72.89 73.07 71.96 71.97 9,391,390 -0.73(-1.00%)
Aug 22, 2016 73.06 73.14 72.45 72.70 10,311,944 -0.11(-0.15%)
Aug 19, 2016 74.10 74.29 72.67 72.81 15,346,426 -1.49(-2.01%)
Aug 18, 2016 72.93 75.19 73.87 74.30 26,856,274 +1.37(+1.88%)
Aug 17, 2016 71.99 72.95 71.99 72.93 14,335,135 +0.04(+0.05%)
Aug 16, 2016 72.59 73.31 72.21 72.89 9,763,215 -0.43(-0.59%)
Aug 15, 2016 73.81 74.01 73.11 73.32 9,635,428 -0.57(-0.77%)
Aug 12, 2016 73.80 74.12 73.56 73.89 9,994,186 +0.09(+0.12%)
Aug 11, 2016 74.50 74.80 73.53 73.80 6,289,830 -0.15(-0.20%)
Aug 10, 2016 73.57 74.51 73.39 73.95 8,052,272 +0.41(+0.56%)
Aug 09, 2016 73.36 73.88 73.08 73.54 6,426,725 +0.20(+0.27%)
Aug 08, 2016 74.00 74.07 73.04 73.34 6,577,147 -0.42(-0.57%)
Aug 05, 2016 73.46 73.95 73.46 73.76 5,415,442 +0.46(+0.63%)
Aug 04, 2016 72.80 73.49 72.59 73.30 4,944,707 +0.36(+0.49%)
Aug 03, 2016 73.00 73.40 72.51 72.94 6,567,966 -0.19(-0.26%)
Aug 02, 2016 73.70 73.72 72.63 73.13 6,513,056 -0.65(-0.88%)
Aug 01, 2016 72.81 73.99 72.81 73.78 5,866,120 +0.81(+1.11%)
Jul 29, 2016 73.17 73.25 72.76 72.97 6,302,187 -0.27(-0.37%)
Jul 28, 2016 73.14 73.32 72.47 73.24 4,603,167 -0.08(-0.11%)
Jul 27, 2016 73.66 73.82 73.14 73.32 5,777,816 -0.41(-0.56%)
Jul 26, 2016 73.71 74.07 73.41 73.73 5,248,083 -0.02(-0.03%)
Jul 25, 2016 73.55 73.83 73.41 73.75 4,733,874 +0.20(+0.27%)
Jul 22, 2016 73.76 73.91 73.42 73.55 4,316,633 +0.03(+0.04%)
Jul 21, 2016 73.43 73.66 73.14 73.52 4,432,231 -0.27(-0.37%)
Jul 20, 2016 73.88 74.11 73.63 73.79 5,281,885 +0.13(+0.18%)
Jul 19, 2016 73.64 73.96 73.58 73.66 4,797,883 -0.18(-0.24%)
Jul 18, 2016 73.64 74.18 73.53 73.84 5,457,313 +0.17(+0.23%)
Jul 15, 2016 73.98 74.01 73.44 73.67 5,994,796 -0.03(-0.04%)
Jul 14, 2016 73.79 74.11 73.61 73.70 6,646,388 +0.08(+0.11%)
Jul 13, 2016 73.25 73.63 72.94 73.62 6,398,936 +0.35(+0.48%)
Jul 12, 2016 73.56 73.73 73.00 73.27 12,361,175 -0.79(-1.07%)
Jul 11, 2016 73.67 74.35 73.50 74.06 9,040,070 +0.22(+0.30%)
Jul 08, 2016 73.82 73.53 73.24 73.84 9,127,565 +0.31(+0.42%)
Jul 07, 2016 73.73 73.93 73.15 73.53 7,486,861 -0.29(-0.39%)
Jul 06, 2016 73.26 73.98 73.17 73.82 11,062,713 +0.68(+0.93%)
Jul 05, 2016 72.75 73.62 72.68 73.14 10,748,626 +0.33(+0.45%)
Jul 01, 2016 73.13 72.81 72.81 72.81 7,638,800 -0.21(-0.29%)
Jun 30, 2016 72.57 73.19 72.32 73.02 8,713,485 +0.56(+0.77%)
Jun 29, 2016 71.63 72.49 71.58 72.46 7,014,368 +0.95(+1.33%)
Jun 28, 2016 71.76 71.87 70.67 71.51 8,561,177 +0.01(+0.01%)
Jun 27, 2016 71.64 71.72 70.88 71.50 11,346,061 -0.46(-0.64%)
Jun 24, 2016 70.55 72.72 70.51 71.96 15,120,363 -0.14(-0.19%)
Jun 23, 2016 72.20 72.24 71.79 72.10 6,969,864 +0.35(+0.49%)
Jun 22, 2016 71.60 72.25 71.57 71.75 8,457,509 +0.29(+0.41%)
Jun 21, 2016 71.30 71.72 70.95 71.46 6,674,766 +0.36(+0.51%)
Jun 20, 2016 71.31 71.78 71.05 71.10 7,142,422 +0.15(+0.21%)
Jun 17, 2016 71.05 71.31 70.40 70.95 18,059,297 -0.35(-0.49%)
Jun 16, 2016 71.00 71.46 70.80 71.30 6,705,181 +0.18(+0.25%)
Jun 15, 2016 71.20 71.61 71.00 71.12 8,016,982 +0.17(+0.24%)
Jun 14, 2016 70.66 71.17 70.20 70.95 9,066,382 +0.42(+0.60%)
Jun 13, 2016 71.00 71.18 70.49 70.53 7,907,557 -0.61(-0.86%)
Jun 10, 2016 71.00 71.41 70.68 71.14 7,511,406 +0.05(+0.07%)
Jun 09, 2016 71.36 71.59 70.86 71.09 6,069,759 -0.19(-0.27%)
Jun 08, 2016 70.85 71.45 70.80 71.28 6,138,989 +0.25(+0.35%)
Jun 07, 2016 71.10 71.31 70.85 71.03 7,363,324 -0.02(-0.03%)
Jun 06, 2016 71.52 71.55 71.00 71.05 9,016,343 +0.18(+0.25%)
Jun 03, 2016 70.57 71.05 70.52 70.87 6,374,529 -0.08(-0.11%)
Jun 02, 2016 70.50 71.00 70.14 70.95 6,508,334 +0.45(+0.64%)
Jun 01, 2016 70.50 70.90 70.41 70.50 7,221,359 -0.28(-0.40%)
May 31, 2016 70.58 71.00 70.48 70.78 8,389,484 +0.03(+0.04%)
May 27, 2016 70.86 70.75 70.75 70.75 5,773,700 -0.10(-0.14%)
May 26, 2016 70.69 71.38 70.60 70.85 8,692,426 +0.37(+0.52%)
May 25, 2016 70.25 71.00 70.24 70.48 7,269,703 +0.24(+0.34%)
May 24, 2016 69.65 70.42 69.55 70.24 8,827,986 +0.74(+1.06%)
May 23, 2016 69.60 70.06 69.44 69.50 10,099,788 -0.36(-0.52%)
May 20, 2016 69.33 70.14 68.85 69.86 16,746,603 +0.66(+0.95%)
May 19, 2016 68.10 69.33 67.50 69.20 35,074,045 +6.05(+9.58%)
May 18, 2016 63.02 63.78 62.72 63.15 22,248,863 -1.95(-3.00%)
May 17, 2016 66.06 66.27 64.88 65.10 9,252,650 -0.92(-1.39%)
May 16, 2016 64.86 66.35 64.68 66.02 10,181,645 +1.08(+1.66%)
May 13, 2016 66.48 66.55 64.65 64.94 13,744,712 -1.91(-2.86%)
May 12, 2016 66.55 67.05 66.38 66.85 9,533,393 +0.44(+0.66%)
May 11, 2016 67.47 67.50 65.61 66.41 14,596,796 -2.38(-3.46%)
May 10, 2016 68.92 69.13 68.45 68.79 6,401,908 -0.16(-0.23%)
May 09, 2016 68.25 69.10 68.16 68.95 8,656,229 +0.70(+1.03%)
May 06, 2016 66.91 68.26 66.80 68.25 9,825,385 +1.04(+1.55%)
May 05, 2016 66.97 67.25 66.58 67.21 8,090,984 +0.02(+0.03%)
May 04, 2016 66.85 67.49 66.44 67.19 6,029,518 +0.19(+0.28%)
May 03, 2016 66.86 67.50 66.75 67.00 5,922,369 -0.59(-0.87%)
May 02, 2016 66.62 67.70 66.61 67.59 7,609,625 +0.72(+1.08%)
Apr 29, 2016 68.73 68.82 66.36 66.87 12,098,959 -2.04(-2.96%)
Apr 28, 2016 69.07 69.62 68.75 68.91 4,776,312 -0.51(-0.73%)
Apr 27, 2016 69.49 69.78 68.99 69.42 5,147,280 +0.12(+0.17%)
Apr 26, 2016 69.70 69.89 69.10 69.30 6,648,430 -0.17(-0.24%)
Apr 25, 2016 68.55 69.50 68.06 69.47 5,896,217 +0.75(+1.09%)
Apr 22, 2016 68.82 68.94 68.28 68.72 6,215,117 +0.25(+0.37%)
Apr 21, 2016 69.47 69.68 68.24 68.47 6,617,566 -0.74(-1.07%)
Apr 20, 2016 69.76 69.99 69.13 69.21 5,412,547 -0.56(-0.80%)
Apr 19, 2016 69.79 70.08 69.50 69.77 8,199,408 -0.09(-0.13%)
Apr 18, 2016 69.05 69.90 68.85 69.86 6,622,352 +0.80(+1.16%)
Apr 15, 2016 68.94 69.41 68.94 69.06 7,584,493 +0.26(+0.38%)
Apr 14, 2016 69.15 69.24 68.15 68.80 6,977,130 -0.35(-0.51%)
Apr 13, 2016 69.01 69.42 68.87 69.15 6,262,715 +0.35(+0.51%)
Apr 12, 2016 67.57 68.87 67.45 68.80 7,732,679 +1.40(+2.08%)
Apr 11, 2016 68.01 68.37 67.38 67.40 7,865,388 -0.66(-0.97%)
Apr 08, 2016 68.31 68.39 67.86 68.06 6,515,993 -0.16(-0.23%)
Apr 07, 2016 68.83 68.93 67.94 68.22 6,110,491 -0.82(-1.19%)
Apr 06, 2016 68.70 69.06 68.52 69.04 5,362,697 +0.40(+0.58%)
Apr 05, 2016 69.03 69.25 68.27 68.64 5,779,038 -0.46(-0.67%)
Apr 04, 2016 69.00 69.37 68.92 69.10 6,823,360 +0.04(+0.06%)
Apr 01, 2016 68.02 69.20 68.02 69.06 6,602,374 +0.57(+0.83%)
Mar 31, 2016 68.75 69.19 68.47 68.49 6,283,490 -0.31(-0.45%)
Mar 30, 2016 68.33 69.00 68.29 68.80 7,208,443 +0.77(+1.13%)
Mar 29, 2016 68.15 68.21 67.43 68.03 6,490,258 -0.09(-0.13%)
Mar 28, 2016 67.93 68.57 67.93 68.12 5,603,164 +0.12(+0.18%)
Mar 24, 2016 67.43 68.00 68.00 68.00 6,304,700 +0.54(+0.80%)
Mar 23, 2016 68.01 68.10 67.44 67.46 6,110,647 -0.41(-0.60%)
Mar 22, 2016 68.00 68.68 67.79 67.87 7,514,506 -0.10(-0.15%)
Mar 21, 2016 67.03 68.38 66.97 67.97 9,415,789 +1.02(+1.52%)
Mar 18, 2016 67.48 68.03 66.75 66.95 23,153,141 -0.50(-0.74%)
Mar 17, 2016 67.82 68.92 67.26 67.45 11,837,078 -0.54(-0.79%)
Mar 16, 2016 67.94 68.34 67.25 67.99 8,217,421 -0.10(-0.15%)
Mar 15, 2016 67.00 68.35 67.00 68.09 7,566,295 +0.73(+1.08%)
Mar 14, 2016 67.15 67.67 66.96 67.36 6,712,410 +0.19(+0.28%)
Mar 11, 2016 67.77 67.94 66.80 67.17 8,290,910 -0.24(-0.36%)
Mar 10, 2016 67.55 68.04 66.40 67.41 10,224,999 -0.12(-0.18%)
Mar 09, 2016 67.79 67.99 67.12 67.53 7,824,756 -0.51(-0.75%)
Mar 08, 2016 67.73 68.47 67.49 68.04 10,066,651 +0.15(+0.22%)
Mar 07, 2016 66.62 68.48 66.27 67.89 12,825,429 +1.11(+1.66%)
Mar 04, 2016 66.14 66.46 66.09 66.78 10,010,539 +0.64(+0.97%)
Mar 03, 2016 65.95 66.20 64.88 66.14 11,846,211 -0.07(-0.11%)
Mar 02, 2016 66.21 66.67 66.00 66.21 9,164,283 -0.25(-0.38%)
Mar 01, 2016 66.65 66.89 66.00 66.46 10,427,925 +0.12(+0.18%)
Feb 29, 2016 66.63 66.95 66.22 66.34 9,345,004 -0.17(-0.26%)
Feb 26, 2016 68.08 68.20 66.30 66.51 10,984,287 -1.53(-2.25%)
Feb 25, 2016 67.45 68.13 67.33 68.04 9,580,968 +0.92(+1.37%)
Feb 24, 2016 66.19 67.33 65.72 67.12 10,286,797 +0.64(+0.96%)
Feb 23, 2016 65.84 66.60 65.28 66.48 11,432,011 +0.85(+1.30%)
Feb 22, 2016 64.66 66.14 64.96 65.63 10,586,801 +0.97(+1.50%)
Feb 19, 2016 63.89 64.76 63.44 64.66 15,562,317 +0.54(+0.84%)
Feb 18, 2016 63.74 64.78 62.35 64.12 27,894,515 -1.99(-3.01%)
Feb 17, 2016 66.10 66.61 65.81 66.11 12,415,397 +0.21(+0.32%)
Feb 16, 2016 66.61 66.80 65.50 65.90 11,356,062 -0.28(-0.42%)
Feb 12, 2016 65.52 66.18 66.18 66.18 9,695,500 +0.86(+1.32%)
Feb 11, 2016 65.02 65.76 64.78 65.32 11,185,805 -0.47(-0.71%)
Feb 10, 2016 66.19 66.59 65.64 65.79 9,708,996 -0.02(-0.03%)
Feb 09, 2016 65.49 66.41 64.68 65.81 14,642,057 -1.09(-1.63%)
Feb 08, 2016 66.50 67.15 65.16 66.90 20,743,404 -0.10(-0.15%)
Feb 05, 2016 66.86 67.50 65.88 67.00 14,196,535 +0.58(+0.87%)
Feb 04, 2016 65.76 66.55 65.01 66.42 12,833,366 +0.15(+0.23%)
Feb 03, 2016 67.31 67.50 65.07 66.27 12,315,265 -0.59(-0.88%)
Feb 02, 2016 67.30 67.84 66.28 66.86 13,585,054 -0.64(-0.95%)
Feb 01, 2016 65.91 67.93 65.89 67.50 14,570,308 +1.14(+1.72%)
Jan 29, 2016 64.75 66.53 64.74 66.36 16,439,093 +2.14(+3.33%)
Jan 28, 2016 64.03 64.51 63.55 64.22 11,273,036 +0.27(+0.42%)
Jan 27, 2016 64.10 65.18 63.89 63.95 10,213,863 -0.05(-0.08%)
Jan 26, 2016 63.36 64.47 63.26 64.00 9,441,146 +0.55(+0.87%)
Jan 25, 2016 62.78 63.82 62.55 63.45 12,823,065 +0.76(+1.21%)
Jan 22, 2016 62.44 63.26 62.13 62.69 9,197,462 +0.81(+1.31%)
Jan 21, 2016 60.98 62.79 60.91 61.88 12,088,980 +1.04(+1.71%)
Jan 20, 2016 61.80 62.31 60.20 60.84 17,367,780 -1.72(-2.75%)
Jan 19, 2016 62.25 62.80 62.01 62.56 13,051,305 +0.63(+1.02%)
Jan 15, 2016 61.55 61.93 61.93 61.93 15,174,400 -1.13(-1.79%)
Jan 14, 2016 62.00 63.62 61.82 63.06 12,934,566 +1.14(+1.84%)
Jan 13, 2016 63.73 63.73 61.83 61.92 13,721,686 -1.70(-2.67%)
Jan 12, 2016 64.38 64.73 63.43 63.62 12,194,108 -0.60(-0.93%)
Jan 11, 2016 63.76 64.46 63.62 64.22 12,652,582 +0.68(+1.07%)
Jan 08, 2016 65.08 65.41 63.41 63.54 17,767,864 -1.49(-2.29%)
Jan 07, 2016 62.97 65.23 62.92 65.03 26,426,849 +1.48(+2.33%)
Jan 06, 2016 62.48 63.95 62.47 63.55 16,563,624 +0.63(+1.00%)
Jan 05, 2016 62.03 63.05 61.85 62.92 13,318,089 +1.46(+2.38%)
Jan 04, 2016 60.50 61.49 60.36 61.46 11,988,643 +0.16(+0.26%)
Dec 31, 2015 61.33 61.30 61.30 61.30 6,575,100 -0.38(-0.62%)
Dec 30, 2015 61.66 61.87 61.49 61.68 5,716,045 +0.07(+0.11%)
Dec 29, 2015 61.00 61.75 60.98 61.61 7,882,759 +0.86(+1.42%)
Dec 28, 2015 60.58 60.97 60.50 60.75 5,420,862 -0.08(-0.13%)
Dec 24, 2015 60.78 60.83 60.83 60.83 2,482,800 -0.26(-0.43%)
Dec 23, 2015 61.00 61.12 60.44 61.09 7,518,901 +0.55(+0.91%)
Dec 22, 2015 59.79 60.70 59.61 60.54 9,266,001 +0.99(+1.66%)
Dec 21, 2015 58.82 59.58 58.67 59.55 9,644,911 +0.70(+1.19%)
Dec 18, 2015 58.93 59.40 58.75 58.85 16,256,725 -0.13(-0.22%)
Dec 17, 2015 60.33 60.33 58.97 58.98 12,973,973 -1.32(-2.19%)
Dec 16, 2015 60.11 60.65 59.70 60.30 9,955,249 +0.66(+1.11%)
Dec 15, 2015 60.64 60.84 59.57 59.64 14,614,212 -0.75(-1.24%)
Dec 14, 2015 59.30 60.44 59.07 60.39 14,521,982 +1.03(+1.74%)
Dec 11, 2015 59.05 59.53 58.81 59.36 9,744,977 -0.20(-0.34%)
Dec 10, 2015 59.13 60.09 59.09 59.56 11,359,321 +0.43(+0.73%)
Dec 09, 2015 59.26 60.11 58.90 59.13 8,981,982 -0.48(-0.81%)
Dec 08, 2015 60.07 60.49 59.50 59.61 10,376,845 -0.89(-1.47%)
Dec 07, 2015 59.57 60.73 59.57 60.50 11,595,496 +0.84(+1.41%)
Dec 04, 2015 59.05 59.85 59.03 59.66 10,435,274 +0.62(+1.05%)
Dec 03, 2015 58.69 59.66 58.60 59.04 15,844,032 +0.69(+1.18%)
Dec 02, 2015 58.61 59.29 58.31 58.35 13,586,067 -0.64(-1.08%)
Dec 01, 2015 59.13 59.29 58.65 58.99 12,199,767 +0.15(+0.25%)
Nov 30, 2015 59.87 60.06 58.73 58.84 14,931,846 -1.05(-1.75%)
Nov 27, 2015 60.44 60.69 59.87 59.89 5,340,915 -0.35(-0.58%)
Nov 25, 2015 60.00 60.24 60.24 60.24 7,820,200 +0.32(+0.53%)
Nov 24, 2015 59.95 60.42 59.86 59.92 12,451,243 -0.34(-0.56%)
Nov 23, 2015 60.29 60.74 59.88 60.26 10,573,864 +0.19(+0.32%)
Nov 20, 2015 60.98 61.47 60.02 60.07 12,371,097 -0.63(-1.04%)
Nov 19, 2015 61.12 61.23 60.43 60.70 11,565,770 -0.23(-0.38%)
Nov 18, 2015 60.04 61.07 59.55 60.93 14,862,188 +1.01(+1.69%)
Nov 17, 2015 59.34 60.90 59.20 59.92 24,666,574 +2.05(+3.54%)
Nov 16, 2015 56.39 58.03 56.36 57.87 13,310,057 +1.45(+2.57%)
Nov 13, 2015 56.74 57.06 56.30 56.42 12,514,909 -0.53(-0.93%)
Nov 12, 2015 57.64 57.77 56.92 56.95 9,547,746 -0.63(-1.09%)
Nov 11, 2015 58.50 58.73 57.47 57.58 8,689,002 -1.10(-1.87%)
Nov 10, 2015 58.31 58.71 58.31 58.68 7,608,732 +0.19(+0.32%)
Nov 09, 2015 58.50 58.78 58.02 58.49 8,438,121 -0.29(-0.49%)
Nov 06, 2015 58.92 59.20 58.31 58.78 9,977,338 +0.17(+0.29%)
Nov 05, 2015 58.51 58.98 58.42 58.61 8,854,577 +0.24(+0.41%)
Nov 04, 2015 58.58 58.76 58.19 58.37 10,055,563 +0.26(+0.45%)
Nov 03, 2015 57.57 58.33 57.53 58.11 10,251,657 +0.50(+0.87%)
Nov 02, 2015 57.29 57.61 56.77 57.61 10,716,276 +0.37(+0.65%)
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%)
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.