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

135.17 USD -2.55 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 97.97 98.36 97.56 97.82 8,504,371 +0.29(+0.30%)
Mar 29, 2019 97.59 97.67 97.04 97.53 7,439,800 +0.40(+0.41%)
Mar 28, 2019 97.59 97.87 96.53 97.13 8,051,986 -0.08(-0.08%)
Mar 27, 2019 98.14 98.86 96.96 97.21 8,469,336 -0.90(-0.92%)
Mar 26, 2019 98.36 98.85 98.03 98.11 4,946,289 -0.06(-0.06%)
Mar 25, 2019 97.80 98.62 97.63 98.17 5,407,164 -0.11(-0.11%)
Mar 22, 2019 98.58 99.53 97.94 98.28 6,708,100 -0.78(-0.79%)
Mar 21, 2019 98.25 99.13 98.10 99.06 6,550,871 +0.42(+0.43%)
Mar 20, 2019 99.20 99.55 98.54 98.64 6,322,597 -1.21(-1.21%)
Mar 19, 2019 99.99 100.49 99.57 99.85 5,414,428 +0.19(+0.19%)
Mar 18, 2019 98.30 99.77 98.26 99.66 5,638,155 +1.24(+1.26%)
Mar 15, 2019 98.28 98.51 97.60 98.42 14,600,000 +0.20(+0.20%)
Mar 14, 2019 98.41 98.43 97.59 98.22 4,926,021 -0.81(-0.82%)
Mar 13, 2019 98.70 99.35 98.39 99.03 5,482,209 +0.66(+0.67%)
Mar 12, 2019 98.53 98.74 98.05 98.37 5,070,558 -0.11(-0.11%)
Mar 11, 2019 98.04 98.58 97.82 98.48 5,344,892 +0.89(+0.91%)
Mar 08, 2019 97.55 98.42 97.00 97.59 5,659,300 +0.14(+0.14%)
Mar 07, 2019 97.71 98.20 97.24 97.45 6,122,938 -0.81(-0.82%)
Mar 06, 2019 98.27 99.00 97.86 98.26 4,696,598 -0.08(-0.08%)
Mar 05, 2019 98.13 99.19 98.09 98.34 6,119,261 +0.49(+0.50%)
Mar 04, 2019 98.12 98.59 97.37 97.85 7,683,151 -0.08(-0.08%)
Mar 01, 2019 99.47 99.56 97.12 97.93 10,352,400 -1.06(-1.07%)
Feb 28, 2019 98.11 99.47 97.77 98.99 11,373,927 +0.88(+0.90%)
Feb 27, 2019 98.12 98.39 97.59 98.11 7,901,558 -0.58(-0.59%)
Feb 26, 2019 99.02 99.06 97.87 98.69 8,465,894 -0.43(-0.43%)
Feb 25, 2019 100.12 100.13 99.05 99.12 9,232,339 -0.43(-0.43%)
Feb 22, 2019 99.82 100.16 99.14 99.55 8,086,900 +0.16(+0.16%)
Feb 21, 2019 99.66 99.92 98.91 99.39 6,410,549 -0.49(-0.49%)
Feb 20, 2019 101.81 102.34 98.65 99.88 17,305,875 -2.32(-2.27%)
Feb 19, 2019 102.38 104.18 102.07 102.20 20,686,677 +2.21(+2.21%)
Feb 15, 2019 98.98 100.00 98.86 99.99 9,480,900 +1.47(+1.49%)
Feb 14, 2019 97.68 99.20 97.02 98.52 7,197,024 +0.58(+0.59%)
Feb 13, 2019 97.30 98.00 97.09 97.94 5,405,491 +0.97(+1.00%)
Feb 12, 2019 96.82 97.17 96.50 96.97 5,596,077 +0.77(+0.80%)
Feb 11, 2019 95.65 96.35 95.64 96.20 5,391,361 +0.62(+0.65%)
Feb 08, 2019 96.34 96.69 95.14 95.58 6,169,100 -1.15(-1.19%)
Feb 07, 2019 95.11 96.82 95.00 96.73 7,010,093 +1.09(+1.14%)
Feb 06, 2019 95.43 96.01 95.22 95.64 4,263,755 +0.04(+0.04%)
Feb 05, 2019 95.25 95.94 95.02 95.60 5,939,193 +0.83(+0.88%)
Feb 04, 2019 93.86 94.77 93.35 94.77 7,252,332 +0.91(+0.97%)
Feb 01, 2019 95.92 96.00 93.11 93.86 12,591,900 -1.97(-2.06%)
Jan 31, 2019 94.63 96.87 94.63 95.83 14,668,186 +1.03(+1.09%)
Jan 30, 2019 96.68 96.80 94.26 94.80 11,846,710 -1.91(-1.97%)
Jan 29, 2019 96.77 97.16 96.51 96.71 5,153,120 -0.35(-0.36%)
Jan 28, 2019 96.53 97.07 96.08 97.06 5,875,772 +0.12(+0.12%)
Jan 25, 2019 98.75 98.91 96.75 96.94 7,222,000 -1.42(-1.44%)
Jan 24, 2019 98.20 98.46 96.43 98.36 7,609,731 -0.35(-0.35%)
Jan 23, 2019 98.87 99.35 97.53 98.71 8,345,273 +1.22(+1.25%)
Jan 22, 2019 97.15 98.43 96.78 97.49 8,063,202 -0.24(-0.25%)
Jan 18, 2019 96.95 98.20 96.85 97.73 6,120,600 +0.99(+1.02%)
Jan 17, 2019 96.32 97.21 96.16 96.74 5,522,073 +0.39(+0.40%)
Jan 16, 2019 95.93 96.86 95.82 96.35 5,353,471 +0.10(+0.10%)
Jan 15, 2019 95.47 96.60 95.38 96.25 6,906,363 +1.30(+1.37%)
Jan 14, 2019 94.48 95.45 94.28 94.95 7,038,685 +0.11(+0.12%)
Jan 11, 2019 94.99 95.29 94.55 94.84 5,394,500 -0.12(-0.13%)
Jan 10, 2019 93.88 94.98 93.12 94.96 9,202,931 +0.07(+0.07%)
Jan 09, 2019 95.71 96.14 94.77 94.89 6,260,477 -0.31(-0.33%)
Jan 08, 2019 95.06 95.75 93.91 95.20 7,155,039 +0.66(+0.70%)
Jan 07, 2019 93.62 95.17 93.18 94.54 7,689,372 +1.10(+1.18%)
Jan 04, 2019 93.21 93.66 92.69 93.44 8,029,100 +0.58(+0.62%)
Jan 03, 2019 93.21 94.71 92.70 92.86 8,320,396 -0.48(-0.51%)
Jan 02, 2019 91.64 93.65 91.64 93.34 8,150,459 +0.19(+0.20%)
Dec 31, 2018 92.67 93.39 92.25 93.15 7,006,000 +1.02(+1.11%)
Dec 28, 2018 92.07 93.47 91.64 92.13 9,873,900 +0.54(+0.59%)
Dec 27, 2018 89.75 91.61 88.44 91.59 9,537,094 +1.18(+1.31%)
Dec 26, 2018 86.42 90.42 86.30 90.41 10,027,345 +4.59(+5.35%)
Dec 24, 2018 86.54 87.57 85.78 85.82 6,110,300 -1.31(-1.50%)
Dec 21, 2018 86.87 89.47 86.80 87.13 14,921,500 -0.15(-0.17%)
Dec 20, 2018 90.11 90.11 86.14 87.28 16,120,616 -3.27(-3.61%)
Dec 19, 2018 91.29 93.00 90.25 90.55 12,231,498 -0.53(-0.58%)
Dec 18, 2018 90.80 91.26 90.28 91.08 9,603,366 +0.31(+0.34%)
Dec 17, 2018 91.22 92.01 90.16 90.77 9,000,624 -1.08(-1.18%)
Dec 14, 2018 92.05 92.56 91.57 91.85 11,493,800 -1.11(-1.19%)
Dec 13, 2018 93.25 93.68 92.43 92.96 7,569,529 -0.15(-0.16%)
Dec 12, 2018 94.30 94.30 93.06 93.11 9,638,550 -0.74(-0.79%)
Dec 11, 2018 94.25 94.49 93.25 93.85 6,452,471 -0.09(-0.10%)
Dec 10, 2018 93.56 94.25 92.34 93.94 7,276,405 +0.75(+0.80%)
Dec 07, 2018 94.50 95.13 92.45 93.19 8,496,400 -1.58(-1.67%)
Dec 06, 2018 94.94 95.41 93.10 94.77 10,366,314 -1.04(-1.09%)
Dec 04, 2018 98.25 98.96 95.61 95.81 10,426,200 -2.94(-2.98%)
Dec 03, 2018 98.02 99.59 97.67 98.75 9,081,296 +1.10(+1.13%)
Nov 30, 2018 97.40 98.43 97.07 97.65 10,664,000 +0.36(+0.37%)
Nov 29, 2018 97.02 97.83 96.74 97.29 6,177,171 -0.17(-0.17%)
Nov 28, 2018 95.45 97.62 95.05 97.46 10,061,893 +2.42(+2.55%)
Nov 27, 2018 94.99 95.54 94.41 95.04 9,037,886 -0.11(-0.12%)
Nov 26, 2018 95.69 96.07 94.74 95.15 8,537,941 +0.05(+0.05%)
Nov 23, 2018 94.13 95.55 94.13 95.10 4,889,900 +0.93(+0.99%)
Nov 21, 2018 94.17 94.17 94.17 0 +0.01(+0.01%)
Nov 20, 2018 94.98 95.20 93.60 94.16 12,619,020 -2.62(-2.71%)
Nov 19, 2018 97.94 98.25 96.43 96.78 8,781,655 -0.91(-0.93%)
Nov 16, 2018 98.82 99.42 96.92 97.69 14,235,200 -1.85(-1.86%)
Nov 15, 2018 102.32 102.80 98.62 99.54 16,017,945 -1.99(-1.96%)
Nov 14, 2018 103.00 103.15 101.01 101.53 10,394,228 -1.41(-1.37%)
Nov 13, 2018 103.67 104.15 102.54 102.94 7,953,283 -0.93(-0.90%)
Nov 12, 2018 105.50 106.21 103.65 103.87 8,866,793 -1.69(-1.60%)
Nov 09, 2018 105.00 105.90 104.81 105.56 8,450,300 +0.68(+0.65%)
Nov 08, 2018 104.33 105.26 104.03 104.88 5,895,232 +0.56(+0.54%)
Nov 07, 2018 103.66 104.47 103.05 104.32 8,253,497 +0.99(+0.96%)
Nov 06, 2018 102.54 103.44 102.05 103.33 6,291,963 +0.42(+0.41%)
Nov 05, 2018 101.19 103.17 100.63 102.91 7,565,426 +1.57(+1.55%)
Nov 02, 2018 100.88 101.57 100.31 101.34 7,303,200 +0.76(+0.76%)
Nov 01, 2018 99.96 101.17 99.72 100.58 7,733,961 +0.30(+0.30%)
Oct 31, 2018 102.49 102.49 100.11 100.28 12,313,402 -2.14(-2.09%)
Oct 30, 2018 100.21 102.60 100.06 102.42 12,707,196 +2.62(+2.63%)
Oct 29, 2018 99.51 101.73 99.09 99.80 12,705,392 +0.86(+0.87%)
Oct 26, 2018 98.81 99.67 98.02 98.94 14,925,500 -0.24(-0.24%)
Oct 25, 2018 98.01 99.48 97.00 99.18 10,732,492 +1.62(+1.66%)
Oct 24, 2018 97.50 99.17 97.28 97.56 10,288,167 -0.24(-0.25%)
Oct 23, 2018 96.50 97.99 96.11 97.80 9,405,823 +0.66(+0.68%)
Oct 22, 2018 97.34 97.58 96.74 97.14 7,122,657 -0.01(-0.01%)
Oct 19, 2018 96.00 97.65 96.00 97.15 8,950,700 +0.98(+1.02%)
Oct 18, 2018 96.40 97.25 95.74 96.17 11,398,202 -0.39(-0.40%)
Oct 17, 2018 95.18 96.62 94.90 96.56 9,539,086 +0.75(+0.78%)
Oct 16, 2018 94.70 96.07 94.34 95.81 11,240,550 +1.99(+2.12%)
Oct 15, 2018 94.50 94.99 93.82 93.82 8,305,397 -0.99(-1.04%)
Oct 12, 2018 94.76 95.17 93.67 94.81 8,553,900 +0.89(+0.95%)
Oct 11, 2018 95.81 96.29 93.60 93.92 9,925,456 -1.84(-1.92%)
Oct 10, 2018 96.60 97.85 95.70 95.76 9,002,612 -1.32(-1.36%)
Oct 09, 2018 95.64 97.74 95.19 97.08 11,598,717 +2.39(+2.52%)
Oct 08, 2018 93.25 94.93 93.02 94.69 5,762,654 +1.38(+1.48%)
Oct 05, 2018 93.86 94.19 92.89 93.31 6,693,400 -0.90(-0.96%)
Oct 04, 2018 94.07 94.50 93.20 94.21 6,045,184 +0.14(+0.15%)
Oct 03, 2018 95.50 95.54 94.04 94.07 6,325,387 -1.08(-1.14%)
Oct 02, 2018 93.93 95.61 93.85 95.15 7,754,439 +0.75(+0.79%)
Oct 01, 2018 94.29 94.66 94.04 94.40 4,995,368 +0.49(+0.52%)
Sep 28, 2018 94.28 94.37 93.69 93.91 6,306,200 -0.22(-0.23%)
Sep 27, 2018 94.19 94.96 93.82 94.13 5,363,441 -0.46(-0.49%)
Sep 26, 2018 95.10 95.58 94.52 94.59 5,918,606 -0.51(-0.54%)
Sep 25, 2018 95.99 96.52 94.99 95.10 6,193,130 +0.18(+0.19%)
Sep 24, 2018 95.44 96.00 94.86 94.92 5,336,283 -0.98(-1.02%)
Sep 21, 2018 95.92 96.29 95.63 95.90 9,530,100 +0.15(+0.16%)
Sep 20, 2018 95.35 95.79 94.95 95.75 5,551,743 +0.51(+0.54%)
Sep 19, 2018 95.57 95.89 94.88 95.24 5,675,110 -0.19(-0.20%)
Sep 18, 2018 94.46 95.59 94.15 95.43 6,760,152 +0.61(+0.64%)
Sep 17, 2018 94.75 95.48 94.37 94.82 5,327,136 +0.23(+0.24%)
Sep 14, 2018 94.53 94.84 94.35 94.59 6,319,300 -0.53(-0.56%)
Sep 13, 2018 95.32 95.62 94.91 95.12 7,628,774 -0.85(-0.89%)
Sep 12, 2018 96.26 96.74 95.93 95.97 5,899,407 -0.67(-0.69%)
Sep 11, 2018 97.27 97.66 96.49 96.64 6,462,536 -0.26(-0.27%)
Sep 10, 2018 96.11 97.19 96.09 96.90 8,332,527 +1.07(+1.12%)
Sep 07, 2018 95.80 96.48 95.64 95.83 6,672,400 -0.62(-0.64%)
Sep 06, 2018 96.53 96.72 96.01 96.45 6,150,822 -0.17(-0.18%)
Sep 05, 2018 95.67 96.83 95.36 96.62 9,473,300 +1.26(+1.32%)
Sep 04, 2018 95.80 96.27 95.24 95.36 8,279,941 -0.50(-0.52%)
Aug 31, 2018 95.86 95.86 95.86 0 -0.24(-0.25%)
Aug 30, 2018 95.50 96.50 95.45 96.10 7,058,545 +0.46(+0.48%)
Aug 29, 2018 96.28 96.83 95.53 95.64 7,861,884 -0.43(-0.45%)
Aug 28, 2018 94.77 96.35 94.53 96.07 9,982,190 +1.53(+1.62%)
Aug 27, 2018 95.26 95.61 94.29 94.54 7,039,268 -0.41(-0.43%)
Aug 24, 2018 95.09 95.66 94.35 94.95 8,594,500 -0.23(-0.24%)
Aug 23, 2018 95.50 95.86 95.06 95.18 6,091,748 -0.49(-0.51%)
Aug 22, 2018 96.20 96.85 95.23 95.67 7,762,848 -0.41(-0.43%)
Aug 21, 2018 95.96 96.36 95.36 96.08 10,529,515 +0.08(+0.08%)
Aug 20, 2018 97.67 98.29 95.95 96.00 12,674,152 -1.85(-1.89%)
Aug 17, 2018 97.77 99.67 97.61 97.85 16,463,300 -0.79(-0.80%)
Aug 16, 2018 100.11 100.21 97.91 98.64 42,626,228 +8.42(+9.33%)
Aug 15, 2018 90.25 90.41 89.67 90.22 8,612,919 -0.63(-0.69%)
Aug 14, 2018 89.64 91.12 89.63 90.85 5,836,166 +1.21(+1.35%)
Aug 13, 2018 90.20 90.54 89.37 89.64 5,879,241 -0.54(-0.60%)
Aug 10, 2018 88.70 90.37 88.65 90.18 8,244,800 +1.17(+1.31%)
Aug 09, 2018 89.46 89.63 88.76 89.01 4,727,810 -1.04(-1.15%)
Aug 08, 2018 89.97 90.23 89.37 90.05 5,041,788 +0.28(+0.31%)
Aug 07, 2018 89.83 90.36 89.65 89.77 4,525,294 +0.10(+0.11%)
Aug 06, 2018 89.31 89.98 89.12 89.67 4,651,624 +0.07(+0.08%)
Aug 03, 2018 89.19 90.28 89.00 89.60 5,747,100 +0.84(+0.95%)
Aug 02, 2018 87.94 88.84 87.62 88.76 4,306,142 +0.52(+0.59%)
Aug 01, 2018 88.86 89.13 87.88 88.24 5,049,944 -0.99(-1.11%)
Jul 31, 2018 89.00 89.66 88.80 89.23 6,708,470 +0.35(+0.39%)
Jul 30, 2018 88.00 88.94 87.89 88.88 6,010,649 +0.75(+0.85%)
Jul 27, 2018 88.64 88.88 88.03 88.13 4,679,600 -0.10(-0.11%)
Jul 26, 2018 88.50 89.43 88.18 88.23 6,548,364 +0.33(+0.38%)
Jul 25, 2018 87.27 88.02 87.11 87.90 5,810,754 -0.06(-0.07%)
Jul 24, 2018 88.12 88.50 87.61 87.96 5,589,003 +0.33(+0.38%)
Jul 23, 2018 87.65 88.11 87.38 87.63 4,149,939 -0.43(-0.49%)
Jul 20, 2018 87.40 88.17 87.20 88.06 4,821,730 +0.34(+0.39%)
Jul 19, 2018 87.86 88.48 87.41 87.72 4,883,093 -0.35(-0.40%)
Jul 18, 2018 88.33 89.19 87.94 88.07 5,045,396 -0.12(-0.14%)
Jul 17, 2018 87.40 88.70 87.40 88.19 5,911,394 +0.55(+0.63%)
Jul 16, 2018 87.62 87.72 86.83 87.64 4,446,655 -0.06(-0.07%)
Jul 13, 2018 86.52 87.99 86.50 87.70 6,394,443 +1.18(+1.36%)
Jul 12, 2018 87.30 86.22 86.52 4,888,802 -0.01(-0.01%)
Jul 11, 2018 87.06 87.11 86.39 86.53 5,593,609 -0.68(-0.78%)
Jul 10, 2018 85.93 87.33 85.88 87.21 6,043,670 +1.28(+1.49%)
Jul 09, 2018 85.00 86.47 84.77 85.93 6,573,515 +1.42(+1.68%)
Jul 06, 2018 84.20 84.86 83.82 84.51 5,623,594 -0.06(-0.07%)
Jul 05, 2018 84.94 85.58 84.27 84.57 5,367,491 +0.13(+0.15%)
Jul 03, 2018 84.44 84.44 84.44 0 +0.44(+0.52%)
Jul 02, 2018 85.65 85.94 83.40 84.00 8,124,848 -1.65(-1.93%)
Jun 29, 2018 85.90 86.20 85.52 85.65 8,260,329 -0.21(-0.24%)
Jun 28, 2018 86.85 87.29 85.68 85.86 8,465,965 -1.03(-1.19%)
Jun 27, 2018 85.90 87.49 85.55 86.89 10,299,382 +0.91(+1.06%)
Jun 26, 2018 86.53 87.05 85.76 85.98 10,120,822 -0.49(-0.57%)
Jun 25, 2018 84.59 86.60 84.48 86.47 15,936,999 +1.65(+1.95%)
Jun 22, 2018 84.46 84.85 84.10 84.82 11,005,783 +0.61(+0.72%)
Jun 21, 2018 83.40 84.55 83.02 84.21 8,091,999 +0.60(+0.72%)
Jun 20, 2018 83.71 83.82 83.16 83.61 7,966,379 +0.00(+0.00%)
Jun 19, 2018 82.60 83.62 82.37 83.61 9,350,764 +0.61(+0.73%)
Jun 18, 2018 83.05 83.57 82.82 83.00 8,498,423 -0.70(-0.84%)
Jun 15, 2018 83.79 83.06 83.70 12,503,000 -0.09(-0.11%)
Jun 14, 2018 84.22 84.81 83.67 83.79 7,517,427 -0.30(-0.36%)
Jun 13, 2018 83.89 84.37 83.85 84.09 6,358,120 -0.01(-0.01%)
Jun 12, 2018 84.32 84.59 83.47 84.10 8,060,445 -0.20(-0.24%)
Jun 11, 2018 84.41 84.54 83.79 84.30 6,252,255 -0.06(-0.07%)
Jun 08, 2018 84.78 85.19 84.14 84.36 7,602,411 -0.59(-0.69%)
Jun 07, 2018 84.78 85.76 84.69 84.95 7,701,810 +0.39(+0.46%)
Jun 06, 2018 84.35 84.56 7,362,717 -0.06(-0.07%)
Jun 05, 2018 85.45 85.47 84.25 84.62 8,280,442 -0.80(-0.94%)
Jun 04, 2018 83.50 85.52 83.30 85.42 10,921,146 +2.43(+2.93%)
Jun 01, 2018 83.04 83.42 82.85 82.99 5,237,864 +0.45(+0.55%)
May 31, 2018 83.94 84.31 82.51 82.54 11,468,107 -1.58(-1.88%)
May 30, 2018 82.45 84.23 82.26 84.12 9,313,062 +1.72(+2.09%)
May 29, 2018 81.96 82.52 81.81 82.40 8,427,939 -0.06(-0.07%)
May 25, 2018 82.46 82.46 82.46 0 -0.39(-0.47%)
May 24, 2018 83.00 83.00 81.78 82.85 8,576,032 -0.16(-0.19%)
May 23, 2018 82.95 83.02 82.17 83.01 9,397,612 -0.36(-0.43%)
May 22, 2018 84.50 84.81 83.29 83.37 8,066,484 -1.14(-1.35%)
May 21, 2018 84.14 84.54 83.82 84.51 10,714,161 +0.87(+1.04%)
May 18, 2018 84.24 84.44 83.49 83.64 12,043,137 -0.85(-1.01%)
May 17, 2018 87.04 87.59 83.85 84.49 29,716,375 -1.64(-1.90%)
May 16, 2018 84.87 86.62 84.74 86.13 13,686,227 +1.61(+1.90%)
May 15, 2018 84.06 84.88 83.80 84.52 9,322,493 +0.13(+0.15%)
May 14, 2018 83.89 84.79 83.65 84.39 9,496,156 +1.01(+1.21%)
May 11, 2018 82.69 83.52 81.95 83.38 9,934,779 +0.69(+0.83%)
May 10, 2018 82.64 83.77 82.01 82.69 15,854,591 -0.37(-0.45%)
May 09, 2018 82.56 83.68 82.00 83.06 32,258,769 -2.68(-3.13%)
May 08, 2018 85.52 85.85 84.92 85.74 6,547,710 +0.27(+0.32%)
May 07, 2018 87.49 87.50 85.27 85.47 10,792,883 -2.06(-2.35%)
May 04, 2018 86.00 88.10 85.36 87.53 6,971,479 +1.30(+1.51%)
May 03, 2018 86.19 86.29 85.12 86.23 6,875,924 -0.11(-0.13%)
May 02, 2018 87.13 87.25 86.16 86.34 6,082,960 -1.07(-1.22%)
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.