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

142.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.