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

145.03 USD +0.48 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 69.98 70.06 69.14 69.30 8,838,558 -0.72(-1.03%)
Oct 31, 2016 70.06 70.17 69.85 70.02 6,389,047 +0.03(+0.04%)
Oct 28, 2016 69.80 70.21 69.73 69.99 6,952,858 +0.16(+0.23%)
Oct 27, 2016 69.60 70.00 69.39 69.83 7,131,613 +0.24(+0.34%)
Oct 26, 2016 69.30 69.81 69.14 69.59 5,050,540 +0.23(+0.33%)
Oct 25, 2016 69.01 69.87 69.01 69.36 7,629,748 +0.17(+0.25%)
Oct 24, 2016 68.62 69.37 68.39 69.19 7,163,632 +0.85(+1.24%)
Oct 21, 2016 68.34 68.63 67.99 68.34 7,844,583 -0.39(-0.57%)
Oct 20, 2016 68.98 69.08 68.58 68.73 6,292,827 -0.16(-0.23%)
Oct 19, 2016 69.22 69.34 68.69 68.89 7,123,273 +0.02(+0.03%)
Oct 18, 2016 68.57 68.98 68.23 68.87 7,857,449 +0.65(+0.95%)
Oct 17, 2016 68.65 68.65 67.80 68.22 7,493,385 -0.23(-0.34%)
Oct 14, 2016 68.42 68.81 68.21 68.45 6,416,018 +0.22(+0.32%)
Oct 13, 2016 67.19 68.53 67.07 68.23 9,193,819 +0.77(+1.14%)
Oct 12, 2016 67.74 67.91 67.37 67.46 8,940,583 +0.07(+0.10%)
Oct 11, 2016 67.95 67.96 67.30 67.39 8,591,494 -0.59(-0.87%)
Oct 10, 2016 68.75 68.96 67.75 67.98 8,988,413 -0.72(-1.05%)
Oct 07, 2016 69.26 69.47 68.17 68.70 12,653,847 -0.66(-0.95%)
Oct 06, 2016 71.67 70.43 68.89 69.36 20,109,498 -2.31(-3.22%)
Oct 05, 2016 71.87 72.26 71.60 71.67 6,464,442 -0.08(-0.11%)
Oct 04, 2016 72.00 72.57 71.55 71.75 6,569,284 -0.26(-0.36%)
Oct 03, 2016 71.83 72.14 71.60 72.01 5,857,241 -0.11(-0.15%)
Sep 30, 2016 71.50 72.46 71.40 72.12 9,963,434 +1.39(+1.97%)
Sep 29, 2016 71.57 71.71 70.62 70.73 7,984,036 -1.06(-1.48%)
Sep 28, 2016 72.22 72.32 71.38 71.79 6,179,775 -0.54(-0.75%)
Sep 27, 2016 71.93 72.49 71.58 72.33 6,338,722 +0.71(+0.99%)
Sep 26, 2016 72.31 72.33 71.52 71.62 5,948,669 -0.73(-1.01%)
Sep 23, 2016 72.60 72.77 72.34 72.35 7,696,449 +0.08(+0.11%)
Sep 22, 2016 72.43 72.54 71.99 72.27 5,869,871 +0.08(+0.11%)
Sep 21, 2016 72.18 72.54 71.51 72.19 6,675,884 +0.22(+0.31%)
Sep 20, 2016 72.15 72.55 71.90 71.97 5,910,577 -0.12(-0.17%)
Sep 19, 2016 72.64 72.87 72.09 72.09 6,920,427 -0.78(-1.07%)
Sep 16, 2016 72.32 72.96 72.22 72.87 13,935,682 +0.47(+0.65%)
Sep 15, 2016 71.48 72.56 71.26 72.40 7,331,924 +0.88(+1.23%)
Sep 14, 2016 71.62 72.06 71.40 71.52 6,980,444 +0.06(+0.08%)
Sep 13, 2016 71.84 71.91 71.15 71.46 7,507,688 -0.48(-0.67%)
Sep 12, 2016 70.79 72.24 70.72 71.94 10,863,863 +1.64(+2.33%)
Sep 09, 2016 71.32 71.51 70.30 70.30 12,172,571 -1.53(-2.13%)
Sep 08, 2016 71.89 72.32 71.71 71.83 9,661,224 -0.23(-0.32%)
Sep 07, 2016 73.00 73.05 72.01 72.06 9,618,272 -0.94(-1.29%)
Sep 06, 2016 72.76 73.08 72.20 73.00 9,569,405 +0.50(+0.69%)
Sep 02, 2016 72.99 72.50 72.50 72.50 8,082,900 -0.34(-0.47%)
Sep 01, 2016 71.57 72.86 71.41 72.84 11,761,354 +1.40(+1.96%)
Aug 31, 2016 71.46 71.64 71.15 71.44 6,311,615 +0.13(+0.18%)
Aug 30, 2016 71.40 71.76 71.15 71.31 5,772,930 -0.09(-0.13%)
Aug 29, 2016 71.14 71.66 71.10 71.40 7,468,088 +0.26(+0.37%)
Aug 26, 2016 71.41 71.69 70.89 71.14 10,038,464 -0.08(-0.11%)
Aug 25, 2016 72.37 72.58 71.05 71.22 10,513,910 -1.01(-1.40%)
Aug 24, 2016 71.97 72.75 71.76 72.23 10,050,590 +0.26(+0.36%)
Aug 23, 2016 72.89 73.07 71.96 71.97 9,391,390 -0.73(-1.00%)
Aug 22, 2016 73.06 73.14 72.45 72.70 10,311,944 -0.11(-0.15%)
Aug 19, 2016 74.10 74.29 72.67 72.81 15,346,426 -1.49(-2.01%)
Aug 18, 2016 72.93 75.19 73.87 74.30 26,856,274 +1.37(+1.88%)
Aug 17, 2016 71.99 72.95 71.99 72.93 14,335,135 +0.04(+0.05%)
Aug 16, 2016 72.59 73.31 72.21 72.89 9,763,215 -0.43(-0.59%)
Aug 15, 2016 73.81 74.01 73.11 73.32 9,635,428 -0.57(-0.77%)
Aug 12, 2016 73.80 74.12 73.56 73.89 9,994,186 +0.09(+0.12%)
Aug 11, 2016 74.50 74.80 73.53 73.80 6,289,830 -0.15(-0.20%)
Aug 10, 2016 73.57 74.51 73.39 73.95 8,052,272 +0.41(+0.56%)
Aug 09, 2016 73.36 73.88 73.08 73.54 6,426,725 +0.20(+0.27%)
Aug 08, 2016 74.00 74.07 73.04 73.34 6,577,147 -0.42(-0.57%)
Aug 05, 2016 73.46 73.95 73.46 73.76 5,415,442 +0.46(+0.63%)
Aug 04, 2016 72.80 73.49 72.59 73.30 4,944,707 +0.36(+0.49%)
Aug 03, 2016 73.00 73.40 72.51 72.94 6,567,966 -0.19(-0.26%)
Aug 02, 2016 73.70 73.72 72.63 73.13 6,513,056 -0.65(-0.88%)
Aug 01, 2016 72.81 73.99 72.81 73.78 5,866,120 +0.81(+1.11%)
Jul 29, 2016 73.17 73.25 72.76 72.97 6,302,187 -0.27(-0.37%)
Jul 28, 2016 73.14 73.32 72.47 73.24 4,603,167 -0.08(-0.11%)
Jul 27, 2016 73.66 73.82 73.14 73.32 5,777,816 -0.41(-0.56%)
Jul 26, 2016 73.71 74.07 73.41 73.73 5,248,083 -0.02(-0.03%)
Jul 25, 2016 73.55 73.83 73.41 73.75 4,733,874 +0.20(+0.27%)
Jul 22, 2016 73.76 73.91 73.42 73.55 4,316,633 +0.03(+0.04%)
Jul 21, 2016 73.43 73.66 73.14 73.52 4,432,231 -0.27(-0.37%)
Jul 20, 2016 73.88 74.11 73.63 73.79 5,281,885 +0.13(+0.18%)
Jul 19, 2016 73.64 73.96 73.58 73.66 4,797,883 -0.18(-0.24%)
Jul 18, 2016 73.64 74.18 73.53 73.84 5,457,313 +0.17(+0.23%)
Jul 15, 2016 73.98 74.01 73.44 73.67 5,994,796 -0.03(-0.04%)
Jul 14, 2016 73.79 74.11 73.61 73.70 6,646,388 +0.08(+0.11%)
Jul 13, 2016 73.25 73.63 72.94 73.62 6,398,936 +0.35(+0.48%)
Jul 12, 2016 73.56 73.73 73.00 73.27 12,361,175 -0.79(-1.07%)
Jul 11, 2016 73.67 74.35 73.50 74.06 9,040,070 +0.22(+0.30%)
Jul 08, 2016 73.82 73.53 73.24 73.84 9,127,565 +0.31(+0.42%)
Jul 07, 2016 73.73 73.93 73.15 73.53 7,486,861 -0.29(-0.39%)
Jul 06, 2016 73.26 73.98 73.17 73.82 11,062,713 +0.68(+0.93%)
Jul 05, 2016 72.75 73.62 72.68 73.14 10,748,626 +0.33(+0.45%)
Jul 01, 2016 73.13 72.81 72.81 72.81 7,638,800 -0.21(-0.29%)
Jun 30, 2016 72.57 73.19 72.32 73.02 8,713,485 +0.56(+0.77%)
Jun 29, 2016 71.63 72.49 71.58 72.46 7,014,368 +0.95(+1.33%)
Jun 28, 2016 71.76 71.87 70.67 71.51 8,561,177 +0.01(+0.01%)
Jun 27, 2016 71.64 71.72 70.88 71.50 11,346,061 -0.46(-0.64%)
Jun 24, 2016 70.55 72.72 70.51 71.96 15,120,363 -0.14(-0.19%)
Jun 23, 2016 72.20 72.24 71.79 72.10 6,969,864 +0.35(+0.49%)
Jun 22, 2016 71.60 72.25 71.57 71.75 8,457,509 +0.29(+0.41%)
Jun 21, 2016 71.30 71.72 70.95 71.46 6,674,766 +0.36(+0.51%)
Jun 20, 2016 71.31 71.78 71.05 71.10 7,142,422 +0.15(+0.21%)
Jun 17, 2016 71.05 71.31 70.40 70.95 18,059,297 -0.35(-0.49%)
Jun 16, 2016 71.00 71.46 70.80 71.30 6,705,181 +0.18(+0.25%)
Jun 15, 2016 71.20 71.61 71.00 71.12 8,016,982 +0.17(+0.24%)
Jun 14, 2016 70.66 71.17 70.20 70.95 9,066,382 +0.42(+0.60%)
Jun 13, 2016 71.00 71.18 70.49 70.53 7,907,557 -0.61(-0.86%)
Jun 10, 2016 71.00 71.41 70.68 71.14 7,511,406 +0.05(+0.07%)
Jun 09, 2016 71.36 71.59 70.86 71.09 6,069,759 -0.19(-0.27%)
Jun 08, 2016 70.85 71.45 70.80 71.28 6,138,989 +0.25(+0.35%)
Jun 07, 2016 71.10 71.31 70.85 71.03 7,363,324 -0.02(-0.03%)
Jun 06, 2016 71.52 71.55 71.00 71.05 9,016,343 +0.18(+0.25%)
Jun 03, 2016 70.57 71.05 70.52 70.87 6,374,529 -0.08(-0.11%)
Jun 02, 2016 70.50 71.00 70.14 70.95 6,508,334 +0.45(+0.64%)
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.