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

149.11 -0.78 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 62.64 62.86 61.98 62.21 10,556,700 -0.83(-1.32%)
Nov 29, 2016 63.05 63.41 62.89 63.04 8,275,816 +0.16(+0.25%)
Nov 28, 2016 62.65 63.17 62.54 62.88 8,028,282 -0.04(-0.06%)
Nov 25, 2016 62.81 63.29 62.70 62.92 4,793,831 +0.35(+0.56%)
Nov 23, 2016 62.56 62.56 62.56 0 +0.63(+1.01%)
Nov 22, 2016 61.59 62.20 61.59 61.94 12,435,232 +0.66(+1.08%)
Nov 21, 2016 60.54 61.30 60.44 61.27 9,449,561 +0.73(+1.21%)
Nov 18, 2016 60.89 61.27 60.45 60.54 12,606,461 -0.57(-0.94%)
Nov 17, 2016 61.02 61.41 60.17 61.12 26,532,628 -1.94(-3.08%)
Nov 16, 2016 63.38 63.65 63.01 63.06 12,663,458 -0.03(-0.04%)
Nov 15, 2016 62.53 63.09 62.14 63.09 10,999,083 +0.82(+1.32%)
Nov 14, 2016 62.86 62.99 62.00 62.26 14,616,608 -0.65(-1.04%)
Nov 11, 2016 62.81 62.96 62.36 62.92 9,310,413 -0.14(-0.22%)
Nov 10, 2016 62.94 63.68 62.71 63.06 16,213,274 +0.26(+0.41%)
Nov 09, 2016 61.21 63.16 61.20 62.80 18,996,206 +1.16(+1.88%)
Nov 08, 2016 61.57 61.87 61.36 61.65 8,626,272 +0.01(+0.01%)
Nov 07, 2016 61.50 61.69 61.09 61.64 11,040,186 +0.55(+0.90%)
Nov 04, 2016 61.57 61.78 61.06 61.09 8,221,577 -0.42(-0.68%)
Nov 03, 2016 61.50 61.90 61.26 61.50 7,702,853 +0.16(+0.26%)
Nov 02, 2016 61.12 61.80 61.12 61.35 8,655,372 +0.13(+0.22%)
Nov 01, 2016 61.81 61.88 61.07 61.21 10,006,312 -0.64(-1.03%)
Oct 31, 2016 61.88 61.98 61.70 61.85 7,233,170 +0.03(+0.04%)
Oct 28, 2016 61.65 62.02 61.59 61.82 7,871,472 +0.14(+0.23%)
Oct 27, 2016 61.48 61.83 61.29 61.68 8,073,844 +0.21(+0.34%)
Oct 26, 2016 61.21 61.66 61.07 61.47 5,717,819 +0.20(+0.33%)
Oct 25, 2016 60.96 61.72 60.96 61.27 8,637,793 +0.15(+0.25%)
Oct 24, 2016 60.61 61.27 60.41 61.12 8,110,094 +0.75(+1.24%)
Oct 21, 2016 60.36 60.62 60.06 60.36 8,881,012 -0.34(-0.57%)
Oct 20, 2016 60.93 61.02 60.58 60.71 7,124,238 -0.14(-0.23%)
Oct 19, 2016 61.14 61.25 60.68 60.85 8,064,402 +0.02(+0.03%)
Oct 18, 2016 60.57 60.93 60.27 60.83 8,895,578 +0.57(+0.95%)
Oct 17, 2016 60.64 60.64 59.89 60.26 8,483,414 -0.20(-0.34%)
Oct 14, 2016 60.44 60.78 60.25 60.46 7,263,705 +0.19(+0.32%)
Oct 13, 2016 59.35 60.53 59.24 60.27 10,408,510 +0.68(+1.14%)
Oct 12, 2016 59.83 59.98 59.51 59.59 10,121,816 +0.06(+0.10%)
Oct 11, 2016 60.02 60.03 59.45 59.53 9,726,606 -0.52(-0.87%)
Oct 10, 2016 60.73 60.91 59.84 60.05 10,175,966 -0.64(-1.05%)
Oct 07, 2016 61.18 61.36 60.21 60.68 14,325,678 -0.58(-0.95%)
Oct 06, 2016 63.31 62.21 60.85 61.27 22,766,372 -2.04(-3.22%)
Oct 05, 2016 63.48 63.83 63.24 63.31 7,318,526 -0.07(-0.11%)
Oct 04, 2016 63.60 64.10 63.20 63.38 7,437,220 -0.23(-0.36%)
Oct 03, 2016 63.45 63.73 63.24 63.61 6,631,102 -0.10(-0.15%)
Sep 30, 2016 63.16 64.00 63.07 63.70 11,279,807 +1.23(+1.97%)
Sep 29, 2016 63.22 63.34 62.38 62.48 9,038,890 -0.94(-1.48%)
Sep 28, 2016 63.79 63.88 63.05 63.41 6,996,249 -0.48(-0.75%)
Sep 27, 2016 63.54 64.03 63.23 63.89 7,176,196 +0.63(+0.99%)
Sep 26, 2016 63.87 63.89 63.17 63.26 6,734,609 -0.64(-1.01%)
Sep 23, 2016 64.13 64.28 63.90 63.91 8,713,307 +0.07(+0.11%)
Sep 22, 2016 63.98 64.07 63.59 63.84 6,645,400 +0.07(+0.11%)
Sep 21, 2016 63.76 64.07 63.17 63.77 7,557,904 +0.19(+0.31%)
Sep 20, 2016 63.73 64.08 63.51 63.57 6,691,485 -0.11(-0.17%)
Sep 19, 2016 64.16 64.37 63.68 63.68 7,834,756 -0.69(-1.07%)
Sep 16, 2016 63.88 64.45 63.79 64.37 15,776,870 +0.42(+0.65%)
Sep 15, 2016 63.14 64.09 62.94 63.95 8,300,620 +0.78(+1.23%)
Sep 14, 2016 63.26 63.65 63.07 63.17 7,902,703 +0.05(+0.08%)
Sep 13, 2016 63.46 63.52 62.85 63.12 8,499,607 -0.42(-0.67%)
Sep 12, 2016 62.53 63.81 62.47 63.54 12,299,201 +1.45(+2.33%)
Sep 09, 2016 63.00 63.16 62.10 62.10 13,780,816 -1.35(-2.13%)
Sep 08, 2016 63.50 63.88 63.34 63.45 10,937,669 -0.20(-0.32%)
Sep 07, 2016 64.48 64.52 63.61 63.65 10,889,042 -0.83(-1.29%)
Sep 06, 2016 64.27 64.55 63.77 64.48 10,833,719 +0.44(+0.69%)
Sep 02, 2016 64.47 64.04 64.04 64.04 9,150,816 -0.30(-0.47%)
Sep 01, 2016 63.22 64.36 63.08 64.34 13,315,269 +1.24(+1.96%)
Aug 31, 2016 63.12 63.28 62.85 63.10 7,145,508 +0.11(+0.18%)
Aug 30, 2016 63.07 63.39 62.85 62.99 6,535,652 -0.08(-0.13%)
Aug 29, 2016 62.84 63.30 62.80 63.07 8,454,775 +0.23(+0.37%)
Aug 26, 2016 63.08 63.32 62.62 62.84 11,364,750 -0.07(-0.11%)
Aug 25, 2016 63.92 64.11 62.76 62.91 11,903,012 -0.89(-1.40%)
Aug 24, 2016 63.57 64.26 63.39 63.80 11,378,478 +0.23(+0.36%)
Aug 23, 2016 64.38 64.54 63.56 63.57 10,632,184 -0.64(-1.00%)
Aug 22, 2016 64.53 64.60 63.99 64.22 11,674,362 -0.10(-0.15%)
Aug 19, 2016 65.45 65.62 64.19 64.31 17,374,002 -1.32(-2.01%)
Aug 18, 2016 64.42 66.42 65.25 65.63 30,404,536 +1.21(+1.88%)
Aug 17, 2016 63.59 64.44 63.59 64.42 16,229,099 +0.04(+0.05%)
Aug 16, 2016 64.12 64.75 63.78 64.38 11,053,135 -0.38(-0.59%)
Aug 15, 2016 65.20 65.37 64.58 64.76 10,908,465 -0.50(-0.77%)
Aug 12, 2016 65.19 65.47 64.98 65.27 11,314,622 +0.08(+0.12%)
Aug 11, 2016 65.81 66.07 64.95 65.19 7,120,845 -0.13(-0.20%)
Aug 10, 2016 64.98 65.81 64.83 65.32 9,116,141 +0.80(+1.25%)
Aug 09, 2016 64.36 64.81 64.11 64.52 7,325,634 +0.18(+0.27%)
Aug 08, 2016 64.92 64.98 64.08 64.34 7,497,096 -0.37(-0.57%)
Aug 05, 2016 64.45 64.88 64.45 64.71 6,172,902 +0.40(+0.63%)
Aug 04, 2016 63.87 64.47 63.68 64.31 5,636,325 +0.32(+0.49%)
Aug 03, 2016 64.04 64.39 63.61 63.99 7,486,630 -0.17(-0.26%)
Aug 02, 2016 64.66 64.67 63.72 64.16 7,424,040 -0.57(-0.88%)
Aug 01, 2016 63.88 64.91 63.88 64.73 6,686,617 +0.71(+1.11%)
Jul 29, 2016 64.19 64.26 63.83 64.02 7,183,677 -0.24(-0.37%)
Jul 28, 2016 64.17 64.32 63.58 64.25 5,247,014 -0.07(-0.11%)
Jul 27, 2016 64.62 64.76 64.16 64.32 6,585,962 -0.36(-0.56%)
Jul 26, 2016 64.67 64.98 64.40 64.68 5,982,135 -0.02(-0.03%)
Jul 25, 2016 64.52 64.77 64.40 64.70 5,396,003 +0.18(+0.27%)
Jul 22, 2016 64.71 64.84 64.41 64.52 4,920,402 +0.03(+0.04%)
Jul 21, 2016 64.42 64.62 64.17 64.50 5,052,169 -0.24(-0.37%)
Jul 20, 2016 64.81 65.02 64.60 64.74 6,020,665 +0.11(+0.18%)
Jul 19, 2016 64.60 64.88 64.56 64.62 5,468,965 -0.16(-0.24%)
Jul 18, 2016 64.60 65.08 64.51 64.78 6,220,630 +0.15(+0.23%)
Jul 15, 2016 64.90 64.93 64.43 64.63 6,833,291 -0.03(-0.04%)
Jul 14, 2016 64.74 65.02 64.58 64.66 7,576,021 +0.07(+0.11%)
Jul 13, 2016 64.26 64.60 63.99 64.59 7,293,958 +0.31(+0.48%)
Jul 12, 2016 64.53 64.68 64.04 64.28 14,090,139 -0.69(-1.07%)
Jul 11, 2016 64.63 65.23 64.48 64.97 10,304,509 +0.19(+0.30%)
Jul 08, 2016 64.76 64.51 64.25 64.78 10,404,242 +0.27(+0.42%)
Jul 07, 2016 64.68 64.86 64.17 64.51 8,534,052 -0.25(-0.39%)
Jul 06, 2016 64.27 64.90 64.19 64.76 12,610,060 +0.60(+0.93%)
Jul 05, 2016 63.82 64.59 63.76 64.17 12,252,042 +0.29(+0.45%)
Jul 01, 2016 64.16 63.88 63.88 63.88 8,707,243 -0.18(-0.29%)
Jun 30, 2016 63.67 64.21 63.45 64.06 9,932,245 +0.49(+0.77%)
Jun 29, 2016 62.84 63.59 62.80 63.57 7,995,471 +0.83(+1.33%)
Jun 28, 2016 62.95 63.05 62.00 62.74 9,758,633 +0.01(+0.01%)
Jun 27, 2016 62.85 62.92 62.18 62.73 12,933,040 -0.40(-0.64%)
Jun 24, 2016 61.89 63.80 61.86 63.13 17,235,256 -0.12(-0.19%)
Jun 23, 2016 63.34 63.38 62.98 63.25 7,944,742 +0.31(+0.49%)
Jun 22, 2016 62.81 63.38 62.78 62.95 9,640,465 +0.25(+0.41%)
Jun 21, 2016 62.55 62.92 62.24 62.69 7,608,369 +0.32(+0.51%)
Jun 20, 2016 62.56 62.97 62.33 62.38 8,141,436 +0.13(+0.21%)
Jun 17, 2016 62.33 62.56 61.76 62.24 20,585,258 -0.31(-0.49%)
Jun 16, 2016 62.29 62.69 62.11 62.55 7,643,038 +0.16(+0.25%)
Jun 15, 2016 62.46 62.83 62.29 62.39 9,138,321 +0.15(+0.24%)
Jun 14, 2016 61.99 62.44 61.59 62.24 10,334,501 +0.37(+0.60%)
Jun 13, 2016 62.29 62.45 61.84 61.88 9,013,591 -0.54(-0.86%)
Jun 10, 2016 62.29 62.65 62.01 62.41 8,562,030 +0.04(+0.07%)
Jun 09, 2016 62.60 62.81 62.16 62.37 6,918,739 -0.17(-0.27%)
Jun 08, 2016 62.16 62.68 62.11 62.53 6,997,652 +0.22(+0.35%)
Jun 07, 2016 62.38 62.56 62.16 62.31 8,393,236 -0.02(-0.03%)
Jun 06, 2016 62.74 62.77 62.29 62.33 10,277,463 +0.16(+0.25%)
Jun 03, 2016 61.91 62.33 61.87 62.17 7,266,137 -0.07(-0.11%)
Jun 02, 2016 61.85 62.29 61.54 62.24 7,418,658 +0.39(+0.64%)
Jun 01, 2016 61.85 62.20 61.77 61.85 8,231,414 -0.25(-0.40%)
May 31, 2016 61.92 62.29 61.83 62.09 9,562,925 +0.03(+0.04%)
May 27, 2016 62.16 62.07 62.07 62.07 6,581,270 -0.09(-0.14%)
May 26, 2016 62.02 62.62 61.94 62.16 9,908,240 +0.32(+0.52%)
May 25, 2016 61.63 62.28 61.62 61.83 8,286,520 +0.21(+0.34%)
May 24, 2016 61.10 61.78 61.02 61.62 10,062,761 +0.65(+1.06%)
May 23, 2016 61.06 61.46 60.92 60.97 11,512,450 -0.32(-0.52%)
May 20, 2016 60.82 61.53 60.40 61.29 19,088,958 +0.58(+0.95%)
May 19, 2016 59.74 60.82 59.22 60.71 39,979,868 +5.31(+9.58%)
May 18, 2016 55.29 55.95 55.02 55.40 25,360,824 -1.71(-3.00%)
May 17, 2016 57.95 58.14 56.92 57.11 10,546,823 -0.81(-1.39%)
May 16, 2016 56.90 58.21 56.74 57.92 11,605,757 +0.95(+1.66%)
May 13, 2016 58.32 58.38 56.72 56.97 15,667,192 -1.68(-2.86%)
May 12, 2016 58.38 58.82 58.23 58.65 10,866,834 +0.39(+0.66%)
May 11, 2016 59.19 59.22 57.56 58.26 16,638,457 -1.65(-2.75%)
May 10, 2016 60.02 60.21 59.61 59.91 7,350,776 -0.14(-0.23%)
May 09, 2016 59.44 60.18 59.36 60.05 9,939,225 +0.61(+1.03%)
May 06, 2016 58.27 59.45 58.18 59.44 11,281,669 +0.91(+1.55%)
May 05, 2016 58.33 58.57 57.99 58.53 9,290,201 +0.02(+0.03%)
May 04, 2016 58.22 58.78 57.86 58.52 6,923,192 +0.17(+0.28%)
May 03, 2016 58.23 58.78 58.13 58.35 6,800,162 -0.51(-0.87%)
May 02, 2016 58.02 58.96 58.01 58.87 8,737,497 +0.63(+1.08%)
Apr 29, 2016 59.86 59.94 57.79 58.24 13,892,224 -1.78(-2.96%)
Apr 28, 2016 60.15 60.63 59.88 60.01 5,484,240 -0.44(-0.73%)
Apr 27, 2016 60.52 60.77 60.08 60.46 5,910,192 +0.10(+0.17%)
Apr 26, 2016 60.70 60.87 60.18 60.35 7,633,837 -0.15(-0.24%)
Apr 25, 2016 59.70 60.53 59.27 60.50 6,770,133 +0.65(+1.09%)
Apr 22, 2016 59.94 60.04 59.47 59.85 7,136,300 +0.22(+0.37%)
Apr 21, 2016 60.50 60.69 59.43 59.63 7,598,398 -0.64(-1.07%)
Apr 20, 2016 60.76 60.96 60.21 60.28 6,214,776 -0.49(-0.80%)
Apr 19, 2016 60.78 61.03 60.53 60.76 9,414,696 -0.08(-0.13%)
Apr 18, 2016 60.14 60.88 59.96 60.84 7,603,894 +0.70(+1.16%)
Apr 15, 2016 60.04 60.45 60.04 60.15 8,708,640 +0.23(+0.38%)
Apr 14, 2016 60.22 60.30 59.35 59.92 8,011,256 -0.30(-0.51%)
Apr 13, 2016 60.10 60.46 59.98 60.22 7,190,952 +0.30(+0.51%)
Apr 12, 2016 58.85 59.98 58.74 59.92 8,878,790 +1.22(+2.08%)
Apr 11, 2016 59.23 59.54 58.68 58.70 9,031,168 -0.57(-0.97%)
Apr 08, 2016 59.49 59.56 59.10 59.27 7,481,770 -0.14(-0.23%)
Apr 07, 2016 59.95 60.03 59.17 59.41 7,016,166 -0.71(-1.19%)
Apr 06, 2016 59.83 60.15 59.68 60.13 6,157,537 +0.35(+0.58%)
Apr 05, 2016 60.12 60.31 59.46 59.78 6,635,587 -0.40(-0.67%)
Apr 04, 2016 60.09 60.42 60.02 60.18 7,834,694 +0.03(+0.06%)
Apr 01, 2016 59.24 60.27 59.24 60.15 7,580,955 +0.50(+0.83%)
Mar 31, 2016 59.88 60.26 59.63 59.65 7,214,807 -0.27(-0.45%)
Mar 30, 2016 59.51 60.09 59.47 59.92 8,276,853 +0.67(+1.13%)
Mar 29, 2016 59.35 59.40 58.73 59.25 7,452,221 -0.08(-0.13%)
Mar 28, 2016 59.16 59.72 59.16 59.33 6,433,645 +0.10(+0.18%)
Mar 24, 2016 58.73 59.22 59.22 59.22 7,239,160 +0.47(+0.80%)
Mar 23, 2016 59.23 59.31 58.73 58.75 7,016,345 -0.36(-0.60%)
Mar 22, 2016 59.22 59.81 59.04 59.11 8,628,280 -0.09(-0.15%)
Mar 21, 2016 58.38 59.55 58.33 59.20 10,811,364 +0.89(+1.52%)
Mar 18, 2016 58.77 59.25 58.13 58.31 26,584,818 -0.44(-0.74%)
Mar 17, 2016 59.07 60.02 58.58 58.74 13,591,528 -0.47(-0.79%)
Mar 16, 2016 59.17 59.52 58.57 59.21 9,435,378 -0.09(-0.15%)
Mar 15, 2016 58.35 59.53 58.35 59.30 8,687,745 +0.64(+1.08%)
Mar 14, 2016 58.48 58.93 58.32 58.66 7,707,300 +0.17(+0.28%)
Mar 11, 2016 59.02 59.17 58.18 58.50 9,519,760 -0.21(-0.36%)
Mar 10, 2016 58.83 59.25 57.83 58.71 11,740,513 -0.10(-0.18%)
Mar 09, 2016 59.04 59.21 58.46 58.81 8,984,514 -0.01(-0.01%)
Mar 08, 2016 58.55 59.19 58.34 58.82 11,644,261 +0.13(+0.22%)
Mar 07, 2016 57.59 59.20 57.29 58.69 14,835,385 +0.96(+1.66%)
Mar 04, 2016 57.18 57.46 57.14 57.73 11,579,355 +0.55(+0.97%)
Mar 03, 2016 57.01 57.23 56.09 57.18 13,702,708 -0.06(-0.11%)
Mar 02, 2016 57.24 57.64 57.06 57.24 10,600,477 -0.22(-0.38%)
Mar 01, 2016 57.62 57.83 57.06 57.46 12,062,153 +0.10(+0.18%)
Feb 29, 2016 57.60 57.88 57.25 57.35 10,809,520 -0.15(-0.26%)
Feb 26, 2016 58.86 58.96 57.32 57.50 12,705,706 -1.32(-2.25%)
Feb 25, 2016 58.31 58.90 58.21 58.82 11,082,464 +0.80(+1.37%)
Feb 24, 2016 57.22 58.21 56.82 58.03 11,898,908 +0.55(+0.96%)
Feb 23, 2016 56.92 57.58 56.44 57.47 13,223,596 +0.73(+1.30%)
Feb 22, 2016 55.90 57.17 56.16 56.74 12,245,927 +0.84(+1.50%)
Feb 19, 2016 55.23 55.99 54.84 55.90 18,001,188 +0.47(+0.84%)
Feb 18, 2016 55.10 56.00 53.90 55.43 32,266,046 -1.72(-3.01%)
Feb 17, 2016 57.14 57.59 56.89 57.15 14,361,094 +0.18(+0.32%)
Feb 16, 2016 57.59 57.75 56.63 56.97 13,135,744 -0.24(-0.42%)
Feb 12, 2016 56.64 57.21 57.21 57.21 11,214,945 +0.74(+1.32%)
Feb 11, 2016 56.21 56.85 56.00 56.47 12,938,805 -0.41(-0.71%)
Feb 10, 2016 57.22 57.57 56.75 56.88 11,230,556 -0.02(-0.03%)
Feb 09, 2016 56.62 57.41 55.92 56.89 16,936,708 -0.94(-1.63%)
Feb 08, 2016 57.49 58.05 56.33 57.84 23,994,238 -0.09(-0.15%)
Feb 05, 2016 57.80 58.35 56.95 57.92 16,421,366 +0.50(+0.87%)
Feb 04, 2016 56.85 57.53 56.20 57.42 14,844,566 +0.13(+0.23%)
Feb 03, 2016 58.19 58.35 56.25 57.29 14,245,270 -0.51(-0.88%)
Feb 02, 2016 58.18 58.65 57.30 57.80 15,714,056 -0.55(-0.95%)
Feb 01, 2016 56.98 58.73 56.96 58.35 16,853,716 +0.99(+1.72%)
Jan 29, 2016 55.98 57.52 55.97 57.37 19,015,370 +1.85(+3.33%)
Jan 28, 2016 55.35 55.77 54.94 55.52 13,039,707 +0.23(+0.42%)
Jan 27, 2016 55.42 56.35 55.23 55.29 11,814,544 -0.04(-0.08%)
Jan 26, 2016 54.78 55.74 54.69 55.33 10,920,729 +0.48(+0.87%)
Jan 25, 2016 54.27 55.17 54.08 54.85 14,832,651 +0.66(+1.21%)
Jan 22, 2016 53.98 54.69 53.71 54.20 10,638,856 +0.70(+1.31%)
Jan 21, 2016 52.72 54.28 52.66 53.50 13,983,522 +0.90(+1.71%)
Jan 20, 2016 53.43 53.87 52.04 52.60 20,089,598 -1.49(-2.75%)
Jan 19, 2016 53.82 54.29 53.61 54.08 15,096,660 +0.54(+1.02%)
Jan 15, 2016 53.21 53.54 53.54 53.54 17,552,478 -0.98(-1.79%)
Jan 14, 2016 53.60 55.00 53.44 54.52 14,961,626 +0.99(+1.84%)
Jan 13, 2016 55.10 55.10 53.45 53.53 15,872,100 -1.47(-2.67%)
Jan 12, 2016 55.66 55.96 54.84 55.00 14,105,126 -0.52(-0.93%)
Jan 11, 2016 55.12 55.73 55.00 55.52 14,635,450 +0.59(+1.07%)
Jan 08, 2016 56.26 56.55 54.82 54.93 20,552,382 -1.29(-2.29%)
Jan 07, 2016 54.44 56.39 54.40 56.22 30,568,370 +1.28(+2.33%)
Jan 06, 2016 54.02 55.29 54.01 54.94 19,159,416 +0.54(+1.00%)
Jan 05, 2016 53.63 54.51 53.47 54.40 15,405,253 +1.26(+2.38%)
Jan 04, 2016 52.30 53.16 52.18 53.13 13,867,461 +0.14(+0.26%)
Dec 31, 2015 53.02 52.99 52.99 52.99 7,605,526 -0.33(-0.62%)
Dec 30, 2015 53.31 53.49 53.16 53.32 6,611,843 +0.06(+0.11%)
Dec 29, 2015 52.74 53.38 52.72 53.26 9,118,117 +0.74(+1.42%)
Dec 28, 2015 52.37 52.71 52.30 52.52 6,270,400 -0.07(-0.13%)
Dec 24, 2015 52.55 52.59 52.59 52.59 2,871,895 -0.22(-0.43%)
Dec 23, 2015 52.74 52.84 52.25 52.81 8,697,237 +0.48(+0.91%)
Dec 22, 2015 51.69 52.48 51.53 52.34 10,718,136 +0.86(+1.66%)
Dec 21, 2015 50.85 51.51 50.72 51.48 11,156,428 +0.61(+1.19%)
Dec 18, 2015 50.95 51.35 50.79 50.88 18,804,422 -0.11(-0.22%)
Dec 17, 2015 52.16 52.16 50.98 50.99 15,007,208 -1.14(-2.19%)
Dec 16, 2015 51.97 52.43 51.61 52.13 11,515,401 +0.57(+1.11%)
Dec 15, 2015 52.42 52.60 51.50 51.56 16,904,500 -0.65(-1.24%)
Dec 14, 2015 51.27 52.25 51.07 52.21 16,797,816 +0.89(+1.74%)
Dec 11, 2015 51.05 51.46 50.84 51.32 11,272,176 -0.17(-0.34%)
Dec 10, 2015 51.12 51.95 51.08 51.49 13,139,514 +0.37(+0.73%)
Dec 09, 2015 51.23 51.97 50.92 51.12 10,389,607 -0.41(-0.81%)
Dec 08, 2015 51.93 52.29 51.44 51.53 12,003,068 -0.77(-1.47%)
Dec 07, 2015 51.50 52.50 51.50 52.30 13,412,701 +0.73(+1.41%)
Dec 04, 2015 51.05 51.74 51.03 51.58 12,070,653 +0.54(+1.05%)
Dec 03, 2015 50.74 51.58 50.66 51.04 18,327,052 +0.60(+1.18%)
Dec 02, 2015 50.67 51.26 50.41 50.44 15,715,228 -0.13(-0.26%)
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.