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

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 86.86 87.46 86.60 87.31 6,006,643 +0.36(+0.41%)
Oct 30, 2017 87.94 87.95 86.39 86.95 7,051,993 -1.22(-1.38%)
Oct 27, 2017 88.14 88.39 87.15 88.17 6,617,000 -0.45(-0.51%)
Oct 26, 2017 88.66 89.11 88.02 88.62 6,484,908 +0.14(+0.16%)
Oct 25, 2017 87.85 88.60 87.43 88.48 6,407,603 +0.50(+0.57%)
Oct 24, 2017 88.69 88.80 87.91 87.98 7,700,872 -0.67(-0.76%)
Oct 23, 2017 87.34 88.92 87.27 88.65 10,584,400 +1.21(+1.38%)
Oct 20, 2017 86.60 87.45 86.28 87.44 7,617,753 +1.04(+1.20%)
Oct 19, 2017 86.15 86.66 85.77 86.40 7,028,933 +0.18(+0.21%)
Oct 18, 2017 86.15 86.37 86.01 86.22 5,471,771 +0.24(+0.28%)
Oct 17, 2017 85.50 86.36 85.32 85.98 5,851,246 +0.24(+0.28%)
Oct 16, 2017 86.58 86.62 85.02 85.74 9,300,326 -0.88(-1.02%)
Oct 13, 2017 86.24 86.95 86.24 86.62 9,389,049 +0.52(+0.60%)
Oct 12, 2017 85.70 86.37 85.06 86.10 12,876,151 +0.37(+0.43%)
Oct 11, 2017 84.58 86.29 84.10 85.73 18,553,367 +1.60(+1.90%)
Oct 10, 2017 82.68 84.88 82.61 84.13 25,116,662 +3.60(+4.47%)
Oct 09, 2017 79.50 81.38 79.40 80.53 13,493,044 +1.53(+1.94%)
Oct 06, 2017 78.78 79.17 78.25 79.00 6,246,655 -0.41(-0.52%)
Oct 05, 2017 79.17 79.81 79.08 79.41 5,138,019 +0.32(+0.40%)
Oct 04, 2017 79.27 79.78 79.07 79.09 6,173,376 -0.13(-0.16%)
Oct 03, 2017 78.83 79.66 78.75 79.22 7,936,742 +0.77(+0.98%)
Oct 02, 2017 77.90 78.83 77.50 78.45 7,709,020 +0.31(+0.40%)
Sep 29, 2017 78.85 79.00 77.98 78.14 10,353,361 -0.81(-1.03%)
Sep 28, 2017 79.00 79.08 78.12 78.95 12,372,825 -0.34(-0.43%)
Sep 27, 2017 78.67 79.29 6,314,623 -0.10(-0.13%)
Sep 26, 2017 79.04 79.54 78.92 79.39 5,835,332 +0.24(+0.30%)
Sep 25, 2017 78.92 80.10 78.86 79.15 8,547,788 -0.38(-0.48%)
Sep 22, 2017 79.89 80.08 79.25 79.53 5,755,262 -0.48(-0.60%)
Sep 21, 2017 80.57 80.57 79.72 80.01 6,430,256 -0.49(-0.61%)
Sep 20, 2017 80.17 80.56 79.87 80.50 5,318,194 +0.45(+0.56%)
Sep 19, 2017 80.18 80.46 79.70 80.05 6,174,258 +0.05(+0.06%)
Sep 18, 2017 80.21 81.12 79.95 80.00 8,175,842 -0.38(-0.47%)
Sep 15, 2017 79.81 80.75 79.27 80.38 13,317,757 +0.70(+0.88%)
Sep 14, 2017 79.79 79.82 79.21 79.68 6,939,332 -0.18(-0.23%)
Sep 13, 2017 79.61 80.68 79.61 79.86 8,823,746 +0.25(+0.31%)
Sep 12, 2017 79.30 79.91 79.17 79.61 6,004,985 +0.53(+0.67%)
Sep 11, 2017 79.15 79.35 78.66 79.08 7,000,212 +0.20(+0.25%)
Sep 08, 2017 79.74 79.88 77.73 78.88 9,999,593 -1.24(-1.55%)
Sep 07, 2017 80.32 80.76 80.00 80.12 6,820,652 +0.04(+0.05%)
Sep 06, 2017 79.88 80.40 79.72 80.08 8,425,890 +0.28(+0.35%)
Sep 05, 2017 77.95 79.89 77.90 79.80 12,068,490 +1.43(+1.82%)
Sep 01, 2017 78.31 78.50 78.21 78.37 6,474,360 +0.30(+0.38%)
Aug 31, 2017 78.60 78.75 78.06 78.07 8,194,100 -0.47(-0.60%)
Aug 30, 2017 78.82 79.10 78.52 78.54 5,829,779 -0.23(-0.29%)
Aug 29, 2017 77.67 78.98 77.50 78.77 7,665,091 +0.74(+0.95%)
Aug 28, 2017 78.41 78.46 77.86 78.03 8,620,784 -0.60(-0.76%)
Aug 25, 2017 78.50 79.09 78.48 78.63 9,902,189 +0.29(+0.37%)
Aug 24, 2017 80.61 80.80 77.85 78.34 19,127,685 -1.62(-2.03%)
Aug 23, 2017 80.35 80.56 79.88 79.96 7,798,517 -0.06(-0.07%)
Aug 22, 2017 79.80 80.16 79.71 80.02 6,546,094 +0.31(+0.39%)
Aug 21, 2017 79.12 80.07 78.79 79.71 9,613,928 +0.40(+0.50%)
Aug 18, 2017 79.62 80.35 79.28 79.31 9,752,957 -0.39(-0.49%)
Aug 17, 2017 78.85 79.81 78.33 79.70 17,289,981 -1.28(-1.58%)
Aug 16, 2017 81.27 81.44 80.54 80.98 11,525,335 +0.21(+0.26%)
Aug 15, 2017 80.83 81.40 80.54 80.77 7,065,710 +0.07(+0.09%)
Aug 14, 2017 80.59 81.24 80.50 80.70 7,792,028 +0.30(+0.37%)
Aug 11, 2017 80.73 81.25 80.36 80.40 7,905,495 -0.26(-0.32%)
Aug 10, 2017 81.07 81.40 80.55 80.66 8,044,933 -0.95(-1.16%)
Aug 09, 2017 81.11 81.99 80.90 81.61 6,606,285 +0.02(+0.02%)
Aug 08, 2017 81.17 81.86 80.90 81.59 7,380,620 +0.31(+0.38%)
Aug 07, 2017 80.57 81.45 80.54 81.28 5,484,512 +0.80(+0.99%)
Aug 04, 2017 81.06 81.40 80.21 80.48 7,141,805 -0.39(-0.48%)
Aug 03, 2017 81.34 81.76 80.67 80.87 9,946,698 +0.34(+0.42%)
Aug 02, 2017 80.34 81.11 80.30 80.53 8,672,738 +0.03(+0.04%)
Aug 01, 2017 80.25 80.73 80.00 80.50 5,726,547 +0.51(+0.64%)
Jul 31, 2017 79.82 80.34 79.69 79.99 6,262,965 +0.18(+0.23%)
Jul 28, 2017 79.80 79.96 79.54 79.81 4,975,216 +0.03(+0.04%)
Jul 27, 2017 78.72 79.86 78.48 79.78 8,052,464 +0.88(+1.12%)
Jul 26, 2017 78.55 79.17 77.94 78.90 6,715,924 +0.38(+0.48%)
Jul 25, 2017 77.61 78.86 77.39 78.52 11,503,813 +1.63(+2.12%)
Jul 24, 2017 76.03 77.15 76.03 76.89 7,387,735 +0.74(+0.97%)
Jul 21, 2017 75.84 76.23 75.56 76.15 7,153,326 +0.13(+0.17%)
Jul 20, 2017 76.22 75.70 76.02 4,964,878 +0.15(+0.20%)
Jul 19, 2017 76.22 75.60 75.87 5,313,563 -0.33(-0.43%)
Jul 18, 2017 76.25 76.54 76.00 76.20 4,314,853 -0.17(-0.22%)
Jul 17, 2017 76.29 76.87 76.19 76.37 8,835,453 +0.03(+0.04%)
Jul 14, 2017 76.27 76.56 75.91 76.34 9,151,859 +1.29(+1.72%)
Jul 13, 2017 74.67 75.25 74.57 75.05 8,160,307 +1.11(+1.50%)
Jul 12, 2017 73.66 74.21 73.66 73.94 5,700,157 +0.47(+0.64%)
Jul 11, 2017 73.38 74.05 73.33 73.47 7,531,631 +0.24(+0.33%)
Jul 10, 2017 75.15 75.31 73.13 73.23 15,066,155 -2.10(-2.79%)
Jul 07, 2017 75.65 75.82 75.05 75.33 5,307,064 -0.14(-0.19%)
Jul 06, 2017 75.35 75.97 75.24 75.47 6,161,845 +0.15(+0.20%)
Jul 05, 2017 75.55 75.95 75.17 75.32 6,037,661 -0.04(-0.05%)
Jul 03, 2017 75.84 76.34 75.08 75.36 4,848,564 -0.32(-0.42%)
Jun 30, 2017 76.08 76.24 75.67 75.68 6,962,125 -0.25(-0.33%)
Jun 29, 2017 76.25 76.32 75.49 75.93 7,062,628 -0.58(-0.76%)
Jun 28, 2017 76.25 76.80 76.24 76.51 6,988,850 +0.50(+0.66%)
Jun 27, 2017 75.50 76.37 75.45 76.01 6,454,294 +0.51(+0.68%)
Jun 26, 2017 74.95 75.93 74.92 75.50 8,587,055 +0.66(+0.88%)
Jun 23, 2017 75.60 75.78 74.55 74.84 13,080,330 -0.68(-0.90%)
Jun 22, 2017 76.03 76.06 75.30 75.52 8,111,282 -0.72(-0.94%)
Jun 21, 2017 75.60 76.61 75.58 76.24 9,011,323 +0.70(+0.93%)
Jun 20, 2017 75.88 75.92 75.32 75.54 10,018,233 +0.04(+0.05%)
Jun 19, 2017 75.38 76.01 74.52 75.50 16,093,387 +0.26(+0.35%)
Jun 16, 2017 73.95 75.50 73.29 75.24 56,233,027 -3.67(-4.65%)
Jun 15, 2017 79.18 79.30 77.76 78.91 11,297,169 -0.99(-1.24%)
Jun 14, 2017 79.52 80.04 79.26 79.90 5,006,516 +0.38(+0.48%)
Jun 13, 2017 79.21 79.57 78.89 79.52 5,528,030 +0.28(+0.35%)
Jun 12, 2017 79.40 80.37 78.84 79.24 10,410,562 -0.18(-0.23%)
Jun 09, 2017 79.03 79.56 78.72 79.42 9,405,124 +0.49(+0.62%)
Jun 08, 2017 80.12 78.23 78.93 10,932,790 -0.22(-0.28%)
Jun 07, 2017 79.08 79.50 78.73 79.15 8,511,339 +0.22(+0.28%)
Jun 06, 2017 79.43 79.56 78.26 78.93 11,525,176 -1.33(-1.66%)
Jun 05, 2017 79.60 80.47 79.48 80.26 10,145,527 +0.64(+0.80%)
Jun 02, 2017 79.80 79.93 79.22 79.62 7,996,466 -0.19(-0.24%)
Jun 01, 2017 78.64 79.81 78.60 79.81 8,152,499 +1.21(+1.54%)
May 31, 2017 78.35 78.92 78.22 78.60 8,201,737 +0.45(+0.58%)
May 30, 2017 78.00 78.40 77.93 78.15 5,410,351 +0.02(+0.03%)
May 26, 2017 78.37 78.54 77.79 78.13 6,125,781 -0.18(-0.23%)
May 25, 2017 78.36 78.85 78.15 78.31 6,134,952 +0.16(+0.20%)
May 24, 2017 78.56 78.61 78.14 78.15 7,502,759 -0.34(-0.43%)
May 23, 2017 78.58 78.97 78.44 78.49 7,584,938 -0.06(-0.08%)
May 22, 2017 78.65 79.00 78.29 78.55 8,894,850 -0.22(-0.28%)
May 19, 2017 77.97 79.44 77.77 78.77 18,581,717 +1.23(+1.59%)
May 18, 2017 76.89 77.66 76.13 77.54 19,162,150 +2.42(+3.22%)
May 17, 2017 75.11 75.73 74.96 75.12 10,969,577 +0.01(+0.01%)
May 16, 2017 76.19 76.27 75.08 75.11 8,371,567 -1.18(-1.55%)
May 15, 2017 75.80 76.47 75.80 76.29 8,843,873 +0.58(+0.77%)
May 12, 2017 75.95 76.25 75.37 75.71 5,892,910 -0.42(-0.55%)
May 11, 2017 76.35 76.72 75.93 76.13 8,347,363 -0.57(-0.74%)
May 10, 2017 76.33 76.78 76.19 76.70 7,511,921 -0.02(-0.03%)
May 09, 2017 76.44 77.05 76.33 76.72 8,255,282 +0.60(+0.79%)
May 08, 2017 76.50 76.52 76.07 76.12 6,511,980 -0.38(-0.50%)
May 05, 2017 76.42 76.60 76.18 76.50 5,597,759 +0.16(+0.21%)
May 04, 2017 75.93 76.39 75.83 76.34 5,500,802 +0.58(+0.77%)
May 03, 2017 75.40 75.88 75.18 75.76 5,523,624 +0.24(+0.32%)
May 02, 2017 75.30 75.71 75.25 75.52 7,318,362 +0.29(+0.39%)
May 01, 2017 75.09 75.71 75.09 75.23 6,165,545 +0.05(+0.07%)
Apr 28, 2017 75.24 75.44 74.93 75.18 7,330,420 -0.26(-0.34%)
Apr 27, 2017 75.54 75.70 75.02 75.44 6,052,169 +0.01(+0.01%)
Apr 26, 2017 75.27 75.77 75.17 75.43 6,948,460 +0.38(+0.51%)
Apr 25, 2017 74.97 75.17 74.86 75.05 5,720,064 +0.27(+0.36%)
Apr 24, 2017 75.08 75.40 74.42 74.78 7,812,508 -0.16(-0.21%)
Apr 21, 2017 74.74 75.11 74.60 74.94 5,755,691 +0.14(+0.19%)
Apr 20, 2017 74.14 75.11 74.11 74.80 7,681,252 +0.73(+0.99%)
Apr 19, 2017 74.10 74.38 73.86 74.07 5,940,559 +0.18(+0.24%)
Apr 18, 2017 73.54 74.10 73.48 73.89 6,627,986 +0.40(+0.54%)
Apr 17, 2017 73.16 73.58 73.15 73.49 5,465,408 +0.34(+0.46%)
Apr 13, 2017 73.37 73.65 73.15 73.15 5,336,428 -0.29(-0.39%)
Apr 12, 2017 73.55 73.83 73.25 73.44 6,627,103 +0.01(+0.01%)
Apr 11, 2017 73.00 73.45 72.93 73.43 5,810,458 +0.37(+0.51%)
Apr 10, 2017 72.99 73.48 72.73 73.06 7,495,433 +0.16(+0.22%)
Apr 07, 2017 72.10 72.99 71.80 72.90 10,768,016 +1.47(+2.06%)
Apr 06, 2017 71.70 72.10 71.38 71.43 5,941,103 -0.22(-0.31%)
Apr 05, 2017 71.64 72.31 71.56 71.65 6,354,192 -0.36(-0.50%)
Apr 04, 2017 71.74 72.06 71.53 72.01 5,566,767 +0.18(+0.25%)
Apr 03, 2017 72.08 72.53 71.78 71.83 8,291,283 -0.25(-0.35%)
Mar 31, 2017 71.32 72.56 71.23 72.08 9,939,780 +0.49(+0.68%)
Mar 30, 2017 70.69 71.72 70.64 71.59 8,141,135 +0.85(+1.20%)
Mar 29, 2017 70.35 71.18 70.31 70.74 6,990,836 +0.42(+0.60%)
Mar 28, 2017 69.33 70.37 69.33 70.32 7,252,189 +0.66(+0.95%)
Mar 27, 2017 69.52 70.07 69.36 69.66 5,792,586 +0.05(+0.07%)
Mar 24, 2017 69.99 70.17 69.53 69.61 5,858,968 -0.25(-0.36%)
Mar 23, 2017 70.20 70.31 69.75 69.86 6,898,745 -0.39(-0.56%)
Mar 22, 2017 70.03 70.34 69.72 70.25 6,455,594 +0.35(+0.50%)
Mar 21, 2017 70.17 70.40 69.69 69.90 8,746,812 -0.08(-0.11%)
Mar 20, 2017 70.14 70.45 69.71 69.98 7,466,176 +0.09(+0.13%)
Mar 17, 2017 70.58 70.75 69.81 69.89 14,078,353 -0.55(-0.78%)
Mar 16, 2017 70.11 70.70 70.07 70.44 7,060,977 -0.14(-0.20%)
Mar 15, 2017 70.50 70.70 70.02 70.58 8,813,734 -0.14(-0.20%)
Mar 14, 2017 70.82 71.21 70.72 70.72 9,958,370 +0.77(+1.10%)
Mar 13, 2017 69.99 70.45 69.71 69.95 6,802,511 -0.15(-0.21%)
Mar 10, 2017 70.00 70.36 69.80 70.10 7,098,829 +0.24(+0.34%)
Mar 09, 2017 69.75 70.04 69.56 69.86 7,563,930 +0.06(+0.09%)
Mar 08, 2017 69.69 70.03 69.54 69.80 7,979,671 -0.07(-0.10%)
Mar 07, 2017 69.90 70.21 69.86 69.87 7,282,442 -0.01(-0.01%)
Mar 06, 2017 70.00 70.43 69.78 69.88 9,181,049 -0.15(-0.21%)
Mar 03, 2017 71.02 69.88 70.03 9,303,591 -0.73(-1.03%)
Mar 02, 2017 70.42 70.90 70.17 70.76 8,916,132 +0.31(+0.44%)
Mar 01, 2017 70.97 71.08 70.15 70.45 13,512,327 -0.48(-0.68%)
Feb 28, 2017 70.87 71.00 70.00 70.93 15,952,223 -0.81(-1.13%)
Feb 27, 2017 72.28 72.42 71.53 71.74 9,254,552 -0.65(-0.90%)
Feb 24, 2017 71.34 72.80 71.30 72.39 13,889,852 +1.08(+1.51%)
Feb 23, 2017 72.00 72.50 71.16 71.31 12,798,111 -0.40(-0.56%)
Feb 22, 2017 72.25 72.37 71.48 71.71 15,235,636 +0.26(+0.36%)
Feb 21, 2017 71.21 72.28 70.70 71.45 22,411,093 +2.08(+3.00%)
Feb 17, 2017 69.37 69.37 69.37 0 +0.50(+0.73%)
Feb 16, 2017 68.67 69.24 68.61 68.87 8,413,583 +0.18(+0.26%)
Feb 15, 2017 67.80 68.71 67.76 68.69 8,563,010 +0.03(+0.04%)
Feb 14, 2017 67.88 68.68 67.71 68.66 8,460,006 +0.89(+1.31%)
Feb 13, 2017 68.32 68.65 67.56 67.77 8,374,307 -0.25(-0.37%)
Feb 10, 2017 68.25 68.60 67.76 68.02 12,445,633 -1.06(-1.53%)
Feb 09, 2017 67.81 69.14 67.75 69.08 11,080,181 +1.27(+1.87%)
Feb 08, 2017 66.89 67.82 66.89 67.81 7,660,755 +0.92(+1.38%)
Feb 07, 2017 66.56 67.00 66.51 66.89 5,805,722 +0.49(+0.74%)
Feb 06, 2017 66.37 66.86 66.37 66.40 9,096,675 -0.10(-0.15%)
Feb 03, 2017 66.82 66.93 66.44 66.50 7,625,330 -0.20(-0.30%)
Feb 02, 2017 66.34 67.14 66.34 66.70 8,998,639 +0.47(+0.71%)
Feb 01, 2017 66.46 66.71 66.04 66.23 9,048,132 -0.51(-0.76%)
Jan 31, 2017 66.21 66.89 65.88 66.74 9,318,380 +0.32(+0.48%)
Jan 30, 2017 65.63 66.48 65.63 66.42 8,634,980 +0.76(+1.16%)
Jan 27, 2017 66.86 66.97 65.28 65.66 13,433,629 -1.07(-1.60%)
Jan 26, 2017 67.13 67.22 66.62 66.73 6,497,787 -0.16(-0.24%)
Jan 25, 2017 67.52 67.73 66.79 66.89 8,720,572 -0.51(-0.76%)
Jan 24, 2017 66.89 67.41 66.66 67.40 10,710,581 +0.75(+1.13%)
Jan 23, 2017 67.01 67.18 66.56 66.65 7,932,988 -0.53(-0.79%)
Jan 20, 2017 67.74 67.83 67.02 67.18 12,054,682 -0.44(-0.65%)
Jan 19, 2017 68.13 68.19 67.48 67.62 6,820,673 -0.49(-0.72%)
Jan 18, 2017 67.88 68.11 67.54 68.11 7,319,956 -0.31(-0.45%)
Jan 17, 2017 68.10 69.29 68.06 68.42 13,166,686 +1.29(+1.92%)
Jan 13, 2017 67.13 67.13 67.13 0 -0.84(-1.24%)
Jan 12, 2017 68.36 68.56 67.92 67.97 6,544,406 -0.56(-0.82%)
Jan 11, 2017 68.20 68.62 68.19 68.53 6,697,493 +0.30(+0.44%)
Jan 10, 2017 68.64 69.27 68.22 68.23 10,241,193 -0.48(-0.70%)
Jan 09, 2017 68.33 68.80 68.32 68.71 8,683,997 +0.45(+0.66%)
Jan 06, 2017 68.41 68.50 68.01 68.26 9,491,115 -0.95(-1.37%)
Jan 05, 2017 68.43 69.33 68.12 69.21 7,099,169 +0.15(+0.22%)
Jan 04, 2017 68.66 69.63 68.60 69.06 7,897,722 +0.40(+0.58%)
Jan 03, 2017 69.24 69.24 68.05 68.66 10,467,753 -0.46(-0.67%)
Dec 30, 2016 69.12 69.12 69.12 0 -0.14(-0.20%)
Dec 29, 2016 69.21 69.52 69.12 69.26 4,298,446 -0.05(-0.07%)
Dec 28, 2016 69.94 70.00 69.26 69.31 4,875,301 -0.39(-0.56%)
Dec 27, 2016 69.30 69.82 69.25 69.70 4,435,643 +0.16(+0.23%)
Dec 23, 2016 69.54 69.54 69.54 0 -0.05(-0.07%)
Dec 22, 2016 71.24 71.24 69.21 69.59 12,105,081 -1.65(-2.32%)
Dec 21, 2016 71.66 72.00 71.24 71.24 5,100,967 -0.58(-0.81%)
Dec 20, 2016 71.73 71.93 71.51 71.82 6,108,064 +0.24(+0.34%)
Dec 19, 2016 70.84 71.75 70.84 71.58 5,889,328 +0.60(+0.85%)
Dec 16, 2016 71.07 71.64 70.60 70.98 17,844,831 -0.10(-0.14%)
Dec 15, 2016 71.22 71.80 71.03 71.08 7,136,295 -0.26(-0.36%)
Dec 14, 2016 71.90 72.48 71.18 71.34 8,668,578 -0.46(-0.64%)
Dec 13, 2016 71.67 72.23 71.61 71.80 8,773,369 +0.13(+0.18%)
Dec 12, 2016 70.07 71.78 70.02 71.67 9,062,945 +1.59(+2.27%)
Dec 09, 2016 70.27 70.43 69.74 70.08 10,756,653 -0.26(-0.37%)
Dec 08, 2016 70.48 70.90 70.32 70.34 6,844,192 -0.26(-0.37%)
Dec 07, 2016 69.93 70.65 69.90 70.60 6,966,187 +0.24(+0.34%)
Dec 06, 2016 70.01 70.39 69.50 70.36 7,767,117 +0.42(+0.60%)
Dec 05, 2016 70.90 70.99 69.81 69.94 10,526,139 -0.94(-1.33%)
Dec 02, 2016 70.58 70.95 70.45 70.88 6,674,206 +0.21(+0.30%)
Dec 01, 2016 70.25 70.73 70.05 70.67 6,849,693 +0.24(+0.34%)
Nov 30, 2016 70.92 71.16 70.17 70.43 9,324,715 -0.94(-1.32%)
Nov 29, 2016 71.38 71.79 71.20 71.37 7,310,014 +0.18(+0.25%)
Nov 28, 2016 70.93 71.52 70.80 71.19 7,091,368 -0.04(-0.06%)
Nov 25, 2016 71.11 71.65 70.98 71.23 4,234,383 +0.40(+0.56%)
Nov 23, 2016 70.83 70.83 70.83 0 +0.71(+1.01%)
Nov 22, 2016 69.73 70.42 69.73 70.12 10,984,019 +0.75(+1.08%)
Nov 21, 2016 68.54 69.40 68.42 69.37 8,346,781 +0.83(+1.21%)
Nov 18, 2016 68.93 69.37 68.44 68.54 11,135,265 -0.65(-0.94%)
Nov 17, 2016 69.08 69.52 68.12 69.19 23,436,225 -2.20(-3.08%)
Nov 16, 2016 71.75 72.06 71.33 71.39 11,185,611 -0.03(-0.04%)
Nov 15, 2016 70.79 71.42 70.35 71.42 9,715,471 +0.93(+1.32%)
Nov 14, 2016 71.16 71.31 70.19 70.49 12,910,825 -0.74(-1.04%)
Nov 11, 2016 71.11 71.28 70.60 71.23 8,223,872 -0.16(-0.22%)
Nov 10, 2016 71.25 72.09 71.00 71.39 14,321,157 +0.29(+0.41%)
Nov 09, 2016 69.30 71.50 69.29 71.10 16,779,315 +1.31(+1.88%)
Nov 08, 2016 69.71 70.04 69.47 69.79 7,619,571 +0.01(+0.01%)
Nov 07, 2016 69.62 69.84 69.16 69.78 9,751,777 +0.62(+0.90%)
Nov 04, 2016 69.71 69.94 69.13 69.16 7,262,105 -0.47(-0.67%)
Nov 03, 2016 69.63 70.08 69.35 69.63 6,803,917 +0.18(+0.26%)
Nov 02, 2016 69.20 69.97 69.20 69.45 7,645,275 +0.15(+0.22%)
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.