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

140.55 USD +0.68 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 75.75 75.50 75.50 75.50 5,080,500 -0.40(-0.53%)
Aug 28, 2014 75.47 75.93 75.47 75.90 2,923,714 +0.05(+0.07%)
Aug 27, 2014 75.51 75.86 75.48 75.85 3,200,426 +0.33(+0.44%)
Aug 26, 2014 75.83 76.14 75.44 75.52 4,222,880 -0.17(-0.22%)
Aug 25, 2014 75.93 76.02 75.51 75.69 3,393,630 -0.04(-0.05%)
Aug 22, 2014 75.78 76.20 75.64 75.73 4,137,761 +0.18(+0.24%)
Aug 21, 2014 75.06 75.91 75.00 75.55 5,260,626 +0.59(+0.79%)
Aug 20, 2014 74.83 75.05 74.54 74.96 4,898,266 +0.08(+0.11%)
Aug 19, 2014 74.81 74.94 74.14 74.88 5,047,957 +0.39(+0.52%)
Aug 18, 2014 74.15 74.68 74.05 74.49 4,015,717 +0.59(+0.80%)
Aug 15, 2014 74.65 74.65 73.49 73.90 6,942,723 -0.49(-0.66%)
Aug 14, 2014 73.89 74.43 73.61 74.39 6,136,444 +0.36(+0.49%)
Aug 13, 2014 74.27 74.41 73.51 74.03 6,618,407 -0.19(-0.26%)
Aug 12, 2014 74.31 74.44 74.08 74.22 3,928,284 -0.14(-0.19%)
Aug 11, 2014 74.29 74.60 74.02 74.36 4,688,349 -0.31(-0.42%)
Aug 08, 2014 74.06 74.65 73.85 74.67 4,996,347 +0.72(+0.97%)
Aug 07, 2014 74.34 74.81 73.76 73.95 7,053,149 -0.25(-0.34%)
Aug 06, 2014 73.19 74.29 73.18 74.20 7,934,775 +0.86(+1.17%)
Aug 05, 2014 73.31 73.52 72.77 73.34 10,561,178 -0.20(-0.27%)
Aug 04, 2014 73.38 73.62 73.06 73.54 5,344,978 +0.00(+0.00%)
Aug 01, 2014 73.32 73.88 73.22 73.54 8,224,426 -0.04(-0.05%)
Jul 31, 2014 73.99 74.25 73.54 73.58 9,574,616 -1.20(-1.60%)
Jul 30, 2014 75.88 75.92 74.67 74.78 9,985,703 -0.66(-0.87%)
Jul 29, 2014 75.21 76.01 75.15 75.44 6,293,487 -0.27(-0.36%)
Jul 28, 2014 75.43 75.93 75.43 75.71 5,509,908 -0.26(-0.34%)
Jul 25, 2014 76.19 76.36 75.80 75.97 3,948,442 -0.38(-0.50%)
Jul 24, 2014 76.68 76.79 76.19 76.35 7,228,303 -0.64(-0.83%)
Jul 23, 2014 76.63 77.06 76.59 76.99 3,980,271 +0.35(+0.46%)
Jul 22, 2014 76.84 76.89 76.40 76.64 4,382,653 -0.13(-0.17%)
Jul 21, 2014 76.76 76.91 76.48 76.77 3,442,409 -0.32(-0.42%)
Jul 18, 2014 76.62 77.10 76.51 77.09 4,913,346 +0.48(+0.63%)
Jul 17, 2014 76.58 77.05 76.44 76.61 4,619,431 -0.25(-0.33%)
Jul 16, 2014 76.90 77.05 76.70 76.86 3,722,965 +0.02(+0.03%)
Jul 15, 2014 76.56 76.93 76.56 76.84 4,656,904 +0.29(+0.38%)
Jul 14, 2014 77.13 77.25 76.48 76.55 4,785,757 -0.27(-0.35%)
Jul 11, 2014 76.87 76.97 76.56 76.82 4,547,543 -0.24(-0.31%)
Jul 10, 2014 76.91 77.57 76.91 77.06 5,336,218 -0.15(-0.19%)
Jul 09, 2014 76.77 77.33 76.62 77.21 6,229,186 +0.56(+0.73%)
Jul 08, 2014 76.09 76.98 76.03 76.65 7,883,223 +0.58(+0.76%)
Jul 07, 2014 75.69 76.21 75.55 76.07 5,006,477 +0.32(+0.42%)
Jul 03, 2014 75.61 75.75 75.75 75.75 2,874,000 +0.13(+0.17%)
Jul 02, 2014 75.26 75.90 75.25 75.62 4,355,163 +0.34(+0.45%)
Jul 01, 2014 75.27 75.42 74.75 75.28 6,604,269 +0.21(+0.28%)
Jun 30, 2014 75.39 75.69 74.94 75.07 6,653,760 -0.27(-0.36%)
Jun 27, 2014 74.80 75.38 74.67 75.34 13,960,847 +0.43(+0.57%)
Jun 26, 2014 75.52 75.61 74.70 74.91 6,904,064 -0.71(-0.94%)
Jun 25, 2014 75.76 75.84 75.28 75.62 4,300,543 -0.35(-0.46%)
Jun 24, 2014 76.03 76.21 75.68 75.97 5,651,136 +0.18(+0.24%)
Jun 23, 2014 75.56 75.94 75.30 75.79 4,267,351 +0.11(+0.15%)
Jun 20, 2014 76.16 76.17 75.12 75.68 11,335,802 -0.19(-0.25%)
Jun 19, 2014 75.88 76.28 75.80 75.87 5,219,468 +0.17(+0.22%)
Jun 18, 2014 75.04 75.96 74.92 75.70 6,609,933 +0.71(+0.95%)
Jun 17, 2014 75.29 75.42 74.92 74.99 6,516,072 -0.35(-0.46%)
Jun 16, 2014 75.11 75.48 75.02 75.34 3,846,868 +0.06(+0.08%)
Jun 13, 2014 75.67 75.76 75.12 75.28 4,981,452 -0.45(-0.59%)
Jun 12, 2014 76.05 76.19 75.58 75.73 5,318,245 -0.43(-0.56%)
Jun 11, 2014 76.55 76.74 76.05 76.16 4,422,517 -0.46(-0.60%)
Jun 10, 2014 76.81 76.94 76.51 76.62 3,310,845 -0.59(-0.76%)
Jun 06, 2014 77.46 77.59 77.07 77.21 4,195,073 -0.11(-0.14%)
Jun 05, 2014 77.05 77.44 76.87 77.32 4,682,607 +0.19(+0.25%)
Jun 04, 2014 76.60 77.30 76.53 77.13 6,182,289 +0.42(+0.55%)
Jun 03, 2014 76.74 76.97 76.36 76.71 6,287,277 -0.05(-0.07%)
Jun 02, 2014 76.58 77.11 76.47 76.76 4,387,437 -0.01(-0.01%)
May 30, 2014 76.06 76.81 76.01 76.77 5,974,016 +0.79(+1.04%)
May 29, 2014 75.67 76.19 75.57 75.98 3,977,743 +0.45(+0.60%)
May 28, 2014 75.38 75.94 75.34 75.53 5,025,151 -0.06(-0.08%)
May 27, 2014 75.71 75.81 75.29 75.59 5,370,498 -0.02(-0.03%)
May 23, 2014 75.56 75.61 75.61 75.61 3,703,600 +0.33(+0.45%)
May 22, 2014 75.79 75.92 75.24 75.28 3,647,826 -0.39(-0.51%)
May 21, 2014 75.94 75.96 75.27 75.66 5,698,993 -0.03(-0.04%)
May 20, 2014 76.36 76.37 75.52 75.69 7,436,693 -0.92(-1.20%)
May 19, 2014 77.11 77.13 76.50 76.61 5,436,366 -0.40(-0.52%)
May 16, 2014 77.00 77.38 76.65 77.01 7,244,131 +0.18(+0.23%)
May 15, 2014 76.28 77.44 76.25 76.83 13,004,926 -1.91(-2.43%)
May 14, 2014 79.05 79.05 78.07 78.74 5,591,973 -0.40(-0.51%)
May 13, 2014 79.17 79.37 78.99 79.14 4,316,137 -0.01(-0.01%)
May 12, 2014 78.95 79.23 78.65 79.15 5,958,001 -0.05(-0.06%)
May 09, 2014 78.52 79.28 78.52 79.20 4,896,368 +0.51(+0.65%)
May 08, 2014 78.00 78.83 78.00 78.69 4,799,737 +0.73(+0.94%)
May 07, 2014 77.85 78.10 77.53 77.96 6,071,831 -0.05(-0.06%)
May 06, 2014 78.33 78.39 77.96 78.01 5,480,004 -0.61(-0.78%)
May 05, 2014 78.86 78.95 78.50 78.62 4,590,956 -0.50(-0.63%)
May 02, 2014 79.60 79.76 79.01 79.12 5,620,034 -0.58(-0.73%)
May 01, 2014 79.73 79.73 79.16 79.70 5,096,964 -0.01(-0.01%)
Apr 30, 2014 79.59 79.93 79.51 79.71 6,079,983 +0.04(+0.05%)
Apr 29, 2014 79.84 79.87 79.57 79.67 4,673,452 -0.09(-0.11%)
Apr 28, 2014 78.86 79.99 78.83 79.76 9,554,821 +1.14(+1.45%)
Apr 25, 2014 78.31 78.78 78.02 78.62 5,396,525 +0.31(+0.40%)
Apr 24, 2014 78.17 78.47 77.70 78.31 4,347,497 +0.27(+0.35%)
Apr 23, 2014 77.82 78.28 77.57 78.04 5,788,013 +0.48(+0.62%)
Apr 22, 2014 77.52 77.82 77.39 77.56 6,431,025 -0.04(-0.05%)
Apr 21, 2014 77.41 77.73 77.18 77.60 4,584,830 -0.06(-0.08%)
Apr 17, 2014 77.08 77.66 77.66 77.66 6,964,700 +0.44(+0.57%)
Apr 16, 2014 77.31 77.46 77.03 77.22 5,035,856 +0.34(+0.44%)
Apr 15, 2014 77.03 77.31 76.44 76.88 6,928,129 -0.50(-0.65%)
Apr 14, 2014 76.94 77.55 76.79 77.38 5,375,903 +0.88(+1.15%)
Apr 11, 2014 76.78 77.23 76.36 76.50 7,978,971 -0.39(-0.51%)
Apr 10, 2014 77.95 78.14 76.65 76.89 7,346,688 -1.08(-1.39%)
Apr 09, 2014 78.20 78.22 77.28 77.97 6,864,378 -0.21(-0.27%)
Apr 08, 2014 77.09 78.31 76.80 78.18 7,388,256 +0.87(+1.13%)
Apr 07, 2014 77.23 77.71 77.09 77.31 7,675,711 +0.00(+0.00%)
Apr 04, 2014 77.58 77.90 77.25 77.31 6,769,289 -0.15(-0.19%)
Apr 03, 2014 77.20 77.55 77.00 77.46 6,040,453 +0.28(+0.36%)
Apr 02, 2014 76.58 77.19 76.34 77.18 6,078,086 +0.41(+0.53%)
Apr 01, 2014 76.76 77.25 76.54 76.77 5,768,732 +0.34(+0.44%)
Mar 31, 2014 76.35 76.78 76.02 76.43 4,674,143 +0.42(+0.55%)
Mar 28, 2014 76.14 76.60 75.77 76.01 5,871,101 -0.13(-0.17%)
Mar 27, 2014 76.38 76.82 76.04 76.14 5,575,681 -0.09(-0.12%)
Mar 26, 2014 77.08 77.53 76.23 76.23 7,701,150 -0.64(-0.83%)
Mar 25, 2014 76.88 77.14 76.16 76.87 7,382,151 +0.11(+0.14%)
Mar 24, 2014 76.21 76.80 76.11 76.76 7,279,029 +0.66(+0.87%)
Mar 21, 2014 75.89 77.02 75.45 76.10 17,180,931 +0.72(+0.96%)
Mar 20, 2014 74.02 75.68 73.86 75.38 8,628,848 +1.00(+1.34%)
Mar 19, 2014 74.56 75.11 74.02 74.38 5,749,714 -0.39(-0.52%)
Mar 18, 2014 74.66 74.99 74.45 74.77 3,935,810 +0.09(+0.12%)
Mar 17, 2014 74.30 74.85 74.01 74.68 5,780,059 +0.40(+0.54%)
Mar 14, 2014 74.67 75.07 74.27 74.28 6,619,016 -0.65(-0.87%)
Mar 13, 2014 75.71 76.18 74.91 74.93 5,813,558 -0.60(-0.79%)
Mar 12, 2014 74.85 75.75 74.82 75.53 8,627,558 +0.61(+0.81%)
Mar 11, 2014 74.72 74.97 74.20 74.92 9,002,246 +0.49(+0.66%)
Mar 10, 2014 74.52 74.60 74.05 74.43 4,826,598 -0.15(-0.20%)
Mar 07, 2014 74.96 74.96 74.36 74.58 5,054,617 -0.30(-0.40%)
Mar 06, 2014 74.86 75.11 74.51 74.88 5,104,860 +0.08(+0.11%)
Mar 05, 2014 75.32 75.33 74.58 74.80 5,485,143 -0.33(-0.44%)
Mar 04, 2014 74.77 75.49 74.66 75.13 7,543,484 +1.01(+1.36%)
Mar 03, 2014 74.49 74.67 73.82 74.12 5,343,671 -0.58(-0.78%)
Feb 28, 2014 74.48 75.19 74.20 74.70 7,445,309 +0.14(+0.19%)
Feb 27, 2014 74.78 74.78 74.09 74.56 5,448,190 -0.22(-0.29%)
Feb 26, 2014 73.94 75.10 73.79 74.78 9,020,063 +1.43(+1.95%)
Feb 25, 2014 73.18 73.74 73.09 73.35 9,517,441 +0.00(+0.00%)
Feb 24, 2014 73.20 73.82 73.15 73.35 7,320,989 +0.23(+0.31%)
Feb 21, 2014 73.19 73.40 72.82 73.12 8,971,032 -0.40(-0.54%)
Feb 20, 2014 73.05 74.00 72.81 73.52 13,071,042 -1.33(-1.78%)
Feb 19, 2014 75.01 75.32 74.41 74.85 8,129,727 -0.48(-0.64%)
Feb 18, 2014 75.49 75.65 74.86 75.33 5,993,756 -0.46(-0.61%)
Feb 14, 2014 75.40 75.79 75.79 75.79 4,908,900 +0.43(+0.57%)
Feb 13, 2014 74.68 75.49 74.56 75.36 5,250,165 +0.40(+0.53%)
Feb 12, 2014 74.22 75.18 74.22 74.96 5,339,771 +0.16(+0.21%)
Feb 11, 2014 73.90 74.85 73.68 74.80 6,505,603 +1.04(+1.41%)
Feb 10, 2014 73.59 73.76 72.96 73.76 6,203,086 +0.01(+0.01%)
Feb 07, 2014 73.05 73.80 72.50 73.75 7,320,252 +0.93(+1.28%)
Feb 06, 2014 72.97 73.21 72.50 72.82 7,203,280 -0.05(-0.07%)
Feb 05, 2014 72.27 73.16 72.27 72.87 4,774,283 +0.14(+0.19%)
Feb 04, 2014 72.67 73.10 72.30 72.73 7,754,044 +0.07(+0.10%)
Feb 03, 2014 74.19 74.50 72.54 72.66 10,430,614 -2.02(-2.70%)
Jan 31, 2014 73.92 75.19 73.64 74.68 10,665,285 -0.07(-0.09%)
Jan 30, 2014 74.54 75.09 74.36 74.75 6,719,257 +0.65(+0.88%)
Jan 29, 2014 75.29 75.37 74.07 74.10 8,421,350 -0.57(-0.76%)
Jan 28, 2014 74.26 75.40 74.10 74.67 6,023,171 +0.52(+0.70%)
Jan 27, 2014 74.13 74.37 73.83 74.15 9,088,235 -0.27(-0.36%)
Jan 24, 2014 74.73 75.12 74.23 74.42 9,455,979 -0.54(-0.72%)
Jan 23, 2014 74.84 75.12 74.47 74.96 5,989,206 -0.39(-0.52%)
Jan 22, 2014 76.08 76.08 75.03 75.35 5,853,718 -0.49(-0.65%)
Jan 21, 2014 76.25 76.39 74.86 75.84 8,954,633 -0.35(-0.46%)
Jan 17, 2014 76.73 76.19 76.19 76.19 11,440,700 -0.57(-0.74%)
Jan 16, 2014 77.39 77.47 76.35 76.76 7,198,203 -0.90(-1.16%)
Jan 15, 2014 77.96 78.10 77.57 77.66 4,991,772 -0.30(-0.38%)
Jan 14, 2014 77.46 78.00 77.38 77.96 4,087,960 +0.47(+0.61%)
Jan 13, 2014 77.60 77.97 77.24 77.49 6,157,665 -0.55(-0.70%)
Jan 10, 2014 78.31 78.72 77.54 78.04 5,191,635 -0.05(-0.06%)
Jan 09, 2014 78.39 78.40 77.49 78.09 5,914,652 +0.26(+0.33%)
Jan 08, 2014 78.50 78.51 77.60 77.83 5,960,475 -0.62(-0.79%)
Jan 07, 2014 78.17 78.85 77.92 78.45 5,012,124 +0.24(+0.31%)
Jan 06, 2014 78.86 78.91 77.79 78.21 7,197,988 -0.44(-0.56%)
Jan 03, 2014 78.81 79.13 78.52 78.65 4,958,031 -0.26(-0.33%)
Jan 02, 2014 78.72 79.47 78.50 78.91 6,872,181 +0.22(+0.28%)
Dec 31, 2013 78.66 78.69 78.69 78.69 3,859,100 +0.06(+0.08%)
Dec 30, 2013 78.61 78.88 78.43 78.63 3,078,933 +0.16(+0.20%)
Dec 27, 2013 78.60 78.93 78.30 78.47 3,050,104 +0.08(+0.10%)
Dec 26, 2013 78.06 78.52 77.97 78.39 2,778,177 +0.38(+0.49%)
Dec 24, 2013 77.95 78.24 77.63 78.01 2,094,937 +0.14(+0.18%)
Dec 23, 2013 77.73 77.99 77.37 77.87 4,477,307 +0.44(+0.57%)
Dec 20, 2013 77.33 77.88 77.25 77.43 9,568,816 +0.19(+0.25%)
Dec 19, 2013 77.66 77.83 77.20 77.24 5,916,947 -0.70(-0.90%)
Dec 18, 2013 77.28 77.98 76.81 77.94 10,621,235 +0.69(+0.89%)
Dec 17, 2013 77.72 77.89 77.22 77.25 5,765,408 -0.49(-0.63%)
Dec 16, 2013 78.28 78.50 77.60 77.74 6,131,430 -0.34(-0.44%)
Dec 13, 2013 78.76 78.77 77.93 78.08 4,985,885 -0.42(-0.54%)
Dec 12, 2013 79.11 79.26 78.40 78.50 5,670,939 -0.59(-0.75%)
Dec 11, 2013 79.10 79.72 79.05 79.09 5,998,465 +0.01(+0.01%)
Dec 10, 2013 79.72 79.80 79.05 79.08 6,271,570 -0.87(-1.09%)
Dec 09, 2013 80.25 80.43 79.70 79.95 4,477,543 +0.01(+0.01%)
Dec 06, 2013 79.71 80.23 79.64 79.94 5,088,055 +0.50(+0.63%)
Dec 05, 2013 79.72 79.77 78.87 79.44 6,424,081 -0.78(-0.97%)
Dec 04, 2013 80.64 81.37 79.91 80.22 7,640,031 -0.99(-1.22%)
Dec 03, 2013 81.21 81.33 80.70 81.21 7,495,891 +0.10(+0.12%)
Dec 02, 2013 80.89 81.28 80.37 81.11 6,177,877 +0.10(+0.12%)
Nov 29, 2013 81.17 81.35 80.82 81.01 3,447,212 +0.08(+0.10%)
Nov 27, 2013 80.55 81.00 80.38 80.93 4,813,288 +0.25(+0.31%)
Nov 26, 2013 80.44 80.68 80.11 80.68 5,483,354 +0.25(+0.31%)
Nov 25, 2013 80.06 80.57 79.91 80.43 5,670,406 +0.62(+0.78%)
Nov 22, 2013 78.87 79.87 78.75 79.81 4,818,619 +0.95(+1.20%)
Nov 21, 2013 78.74 79.20 78.55 78.86 3,840,986 -0.04(-0.05%)
Nov 20, 2013 79.31 79.39 78.49 78.90 4,496,267 -0.35(-0.44%)
Nov 19, 2013 79.30 79.35 78.88 79.25 4,446,105 +0.03(+0.04%)
Nov 18, 2013 79.23 79.32 78.91 79.22 5,946,894 +0.00(+0.00%)
Nov 15, 2013 78.93 79.29 78.75 79.22 5,917,004 +0.14(+0.18%)
Nov 14, 2013 77.75 79.53 77.68 79.08 9,293,299 +0.18(+0.23%)
Nov 13, 2013 78.42 78.99 78.35 78.90 8,281,044 +0.19(+0.24%)
Nov 12, 2013 78.85 78.97 78.25 78.71 5,266,127 -0.30(-0.38%)
Nov 11, 2013 77.86 79.07 77.79 79.01 7,419,650 +1.05(+1.35%)
Nov 08, 2013 77.49 77.96 76.79 77.96 5,793,894 +0.45(+0.58%)
Nov 07, 2013 78.19 78.22 77.24 77.51 8,343,921 -0.65(-0.83%)
Nov 06, 2013 77.64 78.28 77.30 78.16 4,828,929 +0.74(+0.96%)
Nov 05, 2013 76.81 77.61 76.72 77.42 5,065,598 +0.09(+0.12%)
Nov 04, 2013 77.22 77.65 77.20 77.33 4,704,144 +0.26(+0.34%)
Nov 01, 2013 76.97 77.40 76.59 77.07 5,116,130 +0.32(+0.42%)
Oct 31, 2013 76.88 77.15 76.60 76.75 4,576,294 -0.16(-0.21%)
Oct 30, 2013 77.27 77.53 76.56 76.91 4,605,466 -0.15(-0.19%)
Oct 29, 2013 77.25 77.63 76.75 77.06 7,425,557 -0.08(-0.10%)
Oct 28, 2013 76.16 77.21 76.05 77.14 6,947,218 +1.06(+1.39%)
Oct 25, 2013 76.37 76.76 75.78 76.08 6,461,888 -0.34(-0.44%)
Oct 24, 2013 76.03 76.51 75.82 76.42 5,834,339 +0.52(+0.69%)
Oct 23, 2013 76.18 76.35 75.81 75.90 5,823,058 -0.42(-0.55%)
Oct 22, 2013 75.43 76.49 75.21 76.32 6,913,538 +1.17(+1.56%)
Oct 21, 2013 75.72 75.82 74.82 75.15 5,320,764 -0.56(-0.74%)
Oct 18, 2013 75.80 75.93 75.48 75.71 6,788,695 -0.07(-0.09%)
Oct 17, 2013 75.49 76.12 71.69 75.78 6,393,786 +0.18(+0.24%)
Oct 16, 2013 74.81 75.62 74.57 75.60 5,841,690 +1.23(+1.65%)
Oct 15, 2013 74.43 75.37 73.99 74.37 8,981,366 -0.31(-0.42%)
Oct 14, 2013 74.34 74.71 73.75 74.68 5,904,038 -0.14(-0.19%)
Oct 11, 2013 74.61 74.83 73.83 74.82 6,529,172 +0.03(+0.04%)
Oct 10, 2013 73.48 74.87 73.27 74.79 7,613,432 +1.79(+2.45%)
Oct 09, 2013 72.83 73.34 72.57 73.00 6,464,837 +0.10(+0.14%)
Oct 08, 2013 71.85 73.19 71.80 72.90 9,165,510 +1.03(+1.43%)
Oct 07, 2013 72.42 72.42 71.57 71.87 6,845,908 -0.93(-1.28%)
Oct 04, 2013 73.01 73.38 72.79 72.80 5,747,662 -0.36(-0.49%)
Oct 03, 2013 73.53 73.53 72.95 73.16 7,179,614 -0.56(-0.76%)
Oct 02, 2013 73.39 73.72 73.04 73.72 7,349,090 +0.13(+0.18%)
Oct 01, 2013 73.87 73.89 73.32 73.59 5,663,990 -0.37(-0.50%)
Sep 30, 2013 74.28 74.60 73.74 73.96 6,729,734 -0.40(-0.54%)
Sep 27, 2013 74.38 74.46 74.07 74.36 4,215,371 -0.26(-0.35%)
Sep 26, 2013 74.78 74.98 74.22 74.62 5,052,024 -0.03(-0.04%)
Sep 25, 2013 75.91 75.94 73.56 74.65 14,969,419 -1.10(-1.45%)
Sep 24, 2013 76.40 76.73 75.68 75.75 6,686,031 -0.67(-0.88%)
Sep 23, 2013 75.39 76.43 75.20 76.42 5,517,665 +0.59(+0.78%)
Sep 20, 2013 76.32 76.45 75.83 75.83 8,855,283 -0.38(-0.50%)
Sep 19, 2013 76.50 76.53 75.62 76.21 7,085,971 -0.21(-0.27%)
Sep 18, 2013 75.16 76.53 74.90 76.42 6,876,620 +1.27(+1.69%)
Sep 17, 2013 74.84 75.47 74.79 75.15 4,264,148 +0.37(+0.49%)
Sep 16, 2013 74.97 75.18 74.69 74.78 4,206,608 +0.42(+0.56%)
Sep 13, 2013 74.13 74.40 73.98 74.36 4,020,403 +0.45(+0.61%)
Sep 12, 2013 74.18 74.52 73.77 73.91 5,231,498 -0.14(-0.19%)
Sep 11, 2013 74.00 74.24 73.66 74.05 5,312,233 +0.09(+0.12%)
Sep 10, 2013 73.66 74.21 73.57 73.96 6,822,285 +0.45(+0.61%)
Sep 09, 2013 72.85 73.65 72.70 73.51 5,422,667 +0.92(+1.27%)
Sep 06, 2013 72.70 73.16 72.19 72.59 5,790,232 -0.08(-0.11%)
Sep 05, 2013 72.84 73.48 72.62 72.67 4,675,209 -0.24(-0.33%)
Sep 04, 2013 72.70 73.12 72.45 72.91 4,664,803 +0.23(+0.32%)
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.