Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walt Disney (NY: DIS )

99.02 +0.09 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 85.06 86.44 84.56 86.20 23,456,412 -0.30(-0.34%)
Dec 29, 2022 84.58 87.55 84.31 86.50 13,138,347 +2.99(+3.58%)
Dec 28, 2022 85.41 86.01 83.41 83.51 12,477,961 -2.18(-2.55%)
Dec 27, 2022 86.74 87.25 85.29 85.69 12,157,238 -1.63(-1.86%)
Dec 23, 2022 85.39 87.38 85.10 87.32 11,259,777 +1.33(+1.55%)
Dec 22, 2022 85.36 86.05 84.03 85.99 15,602,017 -0.25(-0.29%)
Dec 21, 2022 86.51 87.41 85.80 86.24 11,079,039 -0.10(-0.11%)
Dec 20, 2022 85.41 87.15 85.10 86.34 15,020,192 +1.23(+1.45%)
Dec 19, 2022 88.74 88.76 84.74 85.11 19,346,236 -4.27(-4.77%)
Dec 16, 2022 89.48 90.37 88.11 89.38 26,592,092 -0.41(-0.45%)
Dec 15, 2022 91.75 92.39 89.41 89.78 16,094,080 -3.63(-3.89%)
Dec 14, 2022 93.80 94.72 91.90 93.41 11,665,303 -0.55(-0.58%)
Dec 13, 2022 95.73 96.63 92.84 93.96 23,056,098 +0.04(+0.04%)
Dec 12, 2022 93.00 93.92 91.89 93.92 14,258,412 +1.27(+1.37%)
Dec 09, 2022 91.65 94.17 91.18 92.65 10,191,698 +0.82(+0.90%)
Dec 08, 2022 91.78 92.70 90.95 91.83 9,414,701 +0.40(+0.43%)
Dec 07, 2022 91.93 92.06 90.55 91.43 10,420,639 -0.14(-0.15%)
Dec 06, 2022 94.98 95.25 91.26 91.57 11,613,200 -3.61(-3.79%)
Dec 05, 2022 97.47 98.38 94.92 95.18 10,839,762 -3.47(-3.52%)
Dec 02, 2022 96.70 98.91 96.25 98.65 12,707,679 +0.83(+0.85%)
Dec 01, 2022 97.10 98.06 95.82 97.82 13,956,653 +0.71(+0.74%)
Nov 30, 2022 94.21 97.17 93.14 97.10 15,477,264 +3.16(+3.36%)
Nov 29, 2022 95.25 95.68 93.19 93.95 13,298,852 -0.99(-1.04%)
Nov 28, 2022 97.44 98.35 94.68 94.94 13,768,449 -3.16(-3.22%)
Nov 25, 2022 98.04 99.03 97.31 98.10 7,111,888 -0.01(-0.01%)
Nov 23, 2022 95.25 98.56 95.03 98.11 15,625,616 +2.65(+2.78%)
Nov 22, 2022 96.24 96.91 93.94 95.46 25,940,230 -1.36(-1.40%)
Nov 21, 2022 99.34 100.10 95.57 96.82 70,661,776 +5.73(+6.30%)
Nov 18, 2022 92.13 92.43 90.20 91.08 10,090,995 +0.35(+0.38%)
Nov 17, 2022 91.40 91.55 90.14 90.73 12,391,576 -2.48(-2.66%)
Nov 16, 2022 94.47 94.47 92.99 93.21 11,218,018 -1.55(-1.63%)
Nov 15, 2022 95.25 96.42 92.96 94.76 15,916,420 +1.22(+1.30%)
Nov 14, 2022 95.10 95.86 93.47 93.54 20,760,600 -0.72(-0.77%)
Nov 11, 2022 90.86 94.83 90.39 94.27 22,549,898 +4.51(+5.03%)
Nov 10, 2022 89.05 89.79 86.92 89.75 37,526,436 +3.68(+4.28%)
Nov 09, 2022 89.84 90.39 85.60 86.07 62,499,436 -13.05(-13.16%)
Nov 08, 2022 99.95 101.17 97.28 99.12 25,625,824 -0.53(-0.53%)
Nov 07, 2022 100.09 100.77 98.22 99.64 11,432,498 +0.84(+0.85%)
Nov 04, 2022 100.36 100.37 97.34 98.80 11,122,900 +0.33(+0.33%)
Nov 03, 2022 99.42 99.91 97.79 98.47 9,048,274 -2.55(-2.52%)
Nov 02, 2022 104.62 105.25 100.99 101.02 9,664,269 -4.15(-3.94%)
Nov 01, 2022 106.86 107.99 104.81 105.17 8,016,499 -0.54(-0.51%)
Oct 31, 2022 104.83 106.06 104.00 105.71 8,885,020 +0.59(+0.56%)
Oct 28, 2022 103.27 105.26 102.72 105.12 7,308,112 +1.50(+1.45%)
Oct 27, 2022 104.98 106.03 103.49 103.62 8,737,155 -0.19(-0.18%)
Oct 26, 2022 102.72 106.59 102.72 103.81 9,300,852 +0.27(+0.26%)
Oct 25, 2022 101.36 103.91 101.23 103.54 7,744,437 +2.62(+2.60%)
Oct 24, 2022 101.32 102.38 99.34 100.92 8,284,992 -0.32(-0.31%)
Oct 21, 2022 97.58 101.50 97.12 101.24 10,286,938 +3.42(+3.50%)
Oct 20, 2022 97.46 99.96 97.34 97.82 8,274,836 -0.40(-0.40%)
Oct 19, 2022 99.65 101.07 97.73 98.22 11,817,697 +0.51(+0.52%)
Oct 18, 2022 99.09 99.58 96.87 97.71 8,592,135 +1.14(+1.18%)
Oct 17, 2022 95.63 97.20 95.51 96.57 7,132,883 +2.86(+3.05%)
Oct 14, 2022 96.71 97.32 93.59 93.71 8,273,692 -2.17(-2.27%)
Oct 13, 2022 90.85 96.21 90.00 95.88 11,121,095 +3.20(+3.46%)
Oct 12, 2022 92.43 93.33 91.48 92.68 6,199,957 +0.31(+0.33%)
Oct 11, 2022 94.07 94.32 91.92 92.37 9,717,875 -2.04(-2.16%)
Oct 10, 2022 96.83 96.98 93.68 94.42 9,835,672 -1.98(-2.06%)
Oct 07, 2022 97.74 98.03 95.69 96.40 7,106,714 -2.86(-2.88%)
Oct 06, 2022 99.64 100.67 99.09 99.26 6,779,386 -0.75(-0.75%)
Oct 05, 2022 99.26 100.43 97.93 100.01 7,619,945 -0.64(-0.63%)
Oct 04, 2022 97.91 100.73 97.46 100.65 10,306,440 +4.28(+4.44%)
Oct 03, 2022 94.98 97.01 93.76 96.37 9,538,061 +2.78(+2.97%)
Sep 30, 2022 95.74 96.71 93.54 93.59 12,190,435 -3.10(-3.20%)
Sep 29, 2022 97.76 97.83 95.48 96.69 9,506,095 -1.93(-1.96%)
Sep 28, 2022 95.04 99.09 94.70 98.62 12,995,027 +3.52(+3.70%)
Sep 27, 2022 98.75 98.86 94.69 95.10 13,465,900 -2.25(-2.31%)
Sep 26, 2022 98.18 99.87 97.29 97.35 9,835,060 -1.37(-1.39%)
Sep 23, 2022 99.83 100.39 97.25 98.72 12,071,399 -2.64(-2.60%)
Sep 22, 2022 103.39 103.84 101.22 101.36 11,038,208 -2.31(-2.23%)
Sep 21, 2022 106.55 107.19 103.67 103.67 9,844,828 -3.06(-2.86%)
Sep 20, 2022 107.43 107.56 106.02 106.73 7,011,212 -1.59(-1.47%)
Sep 19, 2022 106.69 108.37 106.20 108.32 8,040,061 +0.91(+0.85%)
Sep 16, 2022 108.36 108.65 106.12 107.40 16,104,886 -2.50(-2.27%)
Sep 15, 2022 111.51 113.52 109.84 109.90 9,805,431 -1.72(-1.54%)
Sep 14, 2022 110.97 111.86 109.02 111.62 8,678,928 +0.73(+0.66%)
Sep 13, 2022 112.17 112.93 110.30 110.89 10,578,477 -4.59(-3.98%)
Sep 12, 2022 115.23 116.57 114.37 115.48 7,983,557 +1.20(+1.05%)
Sep 09, 2022 112.38 114.62 112.30 114.28 9,648,911 +2.83(+2.54%)
Sep 08, 2022 110.20 112.11 109.50 111.45 8,734,190 -0.36(-0.32%)
Sep 07, 2022 109.01 112.07 109.01 111.81 8,304,401 +2.58(+2.36%)
Sep 06, 2022 110.89 110.91 107.67 109.23 9,608,673 -1.10(-1.00%)
Sep 02, 2022 112.17 113.00 109.97 110.33 8,539,799 -1.32(-1.18%)
Sep 01, 2022 110.92 111.71 109.16 111.65 7,775,107 +0.45(+0.40%)
Aug 31, 2022 111.99 112.86 110.97 111.20 7,402,209 -0.35(-0.31%)
Aug 30, 2022 113.39 113.85 110.58 111.55 8,118,509 -1.09(-0.97%)
Aug 29, 2022 111.66 113.57 111.53 112.64 6,938,686 -0.54(-0.47%)
Aug 26, 2022 116.55 117.44 113.00 113.18 7,869,122 -3.36(-2.89%)
Aug 25, 2022 116.10 116.85 115.20 116.54 6,973,363 +1.04(+0.90%)
Aug 24, 2022 113.77 116.24 113.21 115.50 7,899,975 +1.54(+1.35%)
Aug 23, 2022 115.07 115.46 113.72 113.96 7,232,724 -1.07(-0.93%)
Aug 22, 2022 116.78 117.28 114.78 115.03 11,661,127 -4.17(-3.50%)
Aug 19, 2022 120.30 120.44 118.55 119.20 8,771,236 -2.51(-2.06%)
Aug 18, 2022 122.05 122.17 120.76 121.71 7,395,626 -0.14(-0.11%)
Aug 17, 2022 122.48 123.51 121.61 121.85 9,197,259 -2.13(-1.72%)
Aug 16, 2022 123.75 125.49 122.48 123.98 14,718,572 +0.69(+0.56%)
Aug 15, 2022 120.05 124.97 120.04 123.29 24,801,580 +2.67(+2.21%)
Aug 12, 2022 118.07 120.66 117.99 120.62 22,138,204 +3.85(+3.30%)
Aug 11, 2022 121.25 122.30 116.41 116.77 50,783,372 +5.22(+4.68%)
Aug 10, 2022 111.60 111.79 109.05 111.55 26,446,270 +4.27(+3.98%)
Aug 09, 2022 108.36 108.36 106.19 107.28 8,840,066 -0.97(-0.90%)
Aug 08, 2022 107.36 110.36 107.06 108.26 13,139,736 +2.46(+2.33%)
Aug 05, 2022 105.97 106.86 104.55 105.80 10,179,673 -1.48(-1.38%)
Aug 04, 2022 108.07 108.59 106.82 107.27 7,373,242 -0.89(-0.83%)
Aug 03, 2022 104.90 108.84 104.90 108.17 11,328,698 +4.28(+4.12%)
Aug 02, 2022 104.91 105.53 103.80 103.89 9,160,203 -1.50(-1.42%)
Aug 01, 2022 104.05 105.81 103.05 105.39 7,829,507 +0.12(+0.11%)
Jul 29, 2022 104.32 105.51 102.56 105.27 10,406,990 +1.19(+1.14%)
Jul 28, 2022 102.44 104.15 101.91 104.08 8,029,794 +1.39(+1.35%)
Jul 27, 2022 100.18 102.84 100.02 102.69 9,772,578 +3.69(+3.73%)
Jul 26, 2022 101.34 101.56 98.78 99.00 6,391,095 -2.89(-2.83%)
Jul 25, 2022 101.98 102.58 101.01 101.89 6,775,838 -0.03(-0.03%)
Jul 22, 2022 102.47 103.75 101.31 101.92 7,865,043 -1.45(-1.40%)
Jul 21, 2022 101.91 103.43 100.81 103.36 8,677,096 +0.82(+0.80%)
Jul 20, 2022 99.47 103.44 99.17 102.54 15,225,917 +3.71(+3.75%)
Jul 19, 2022 95.92 99.07 95.92 98.83 13,784,442 +3.88(+4.09%)
Jul 18, 2022 95.61 96.51 94.56 94.95 10,509,171 +0.50(+0.53%)
Jul 15, 2022 92.18 94.57 91.97 94.45 15,107,944 +3.33(+3.66%)
Jul 14, 2022 90.76 91.32 89.52 91.12 11,222,034 -1.09(-1.18%)
Jul 13, 2022 91.40 92.52 90.30 92.21 12,094,467 -0.65(-0.71%)
Jul 12, 2022 92.85 94.50 92.58 92.87 8,729,640 -0.04(-0.04%)
Jul 11, 2022 94.26 94.59 92.70 92.91 7,706,890 -2.20(-2.32%)
Jul 08, 2022 95.81 96.36 94.60 95.11 7,789,287 -1.56(-1.61%)
Jul 07, 2022 96.14 96.77 95.18 96.67 7,871,848 +1.34(+1.41%)
Jul 06, 2022 96.77 97.42 94.65 95.33 8,705,724 -1.09(-1.13%)
Jul 05, 2022 93.52 96.47 91.59 96.42 10,753,879 +1.03(+1.08%)
Jul 01, 2022 93.50 95.56 93.24 95.39 10,641,112 +1.73(+1.84%)
Jun 30, 2022 93.68 94.69 91.82 93.66 11,070,512 -1.24(-1.31%)
Jun 29, 2022 95.20 95.45 93.79 94.90 8,718,700 -0.27(-0.28%)
Jun 28, 2022 98.96 99.61 95.03 95.17 16,958,128 -0.68(-0.71%)
Jun 27, 2022 97.45 97.46 95.05 95.85 10,875,951 -1.16(-1.20%)
Jun 24, 2022 94.70 97.80 94.65 97.01 11,773,321 +3.45(+3.69%)
Jun 23, 2022 93.22 93.91 91.35 93.56 11,432,294 +0.79(+0.86%)
Jun 22, 2022 91.45 93.87 91.29 92.77 11,499,756 +0.21(+0.23%)
Jun 21, 2022 94.16 94.70 92.54 92.56 16,780,986 -1.04(-1.11%)
Jun 17, 2022 93.27 95.22 92.74 93.60 15,525,284 +0.06(+0.06%)
Jun 16, 2022 93.27 94.63 92.68 93.54 15,410,038 -1.59(-1.67%)
Jun 15, 2022 93.87 96.54 93.35 95.13 11,841,643 +1.65(+1.76%)
Jun 14, 2022 95.52 95.52 92.37 93.48 12,522,890 -1.48(-1.56%)
Jun 13, 2022 96.85 96.85 94.09 94.96 15,416,287 -3.66(-3.71%)
Jun 10, 2022 100.64 101.32 98.60 98.62 15,507,478 -3.87(-3.78%)
Jun 09, 2022 105.70 106.22 102.44 102.49 8,330,562 -4.01(-3.76%)
Jun 08, 2022 106.59 108.50 106.12 106.50 7,072,599 -0.45(-0.42%)
Jun 07, 2022 105.95 107.08 105.17 106.95 7,330,700 -0.04(-0.04%)
Jun 06, 2022 108.89 109.33 106.81 106.99 7,634,186 -0.83(-0.77%)
Jun 03, 2022 108.32 108.99 107.08 107.82 6,821,135 -2.18(-1.98%)
Jun 02, 2022 108.57 110.08 107.07 110.00 8,891,273 +1.67(+1.54%)
Jun 01, 2022 111.13 111.97 107.42 108.33 11,916,681 -1.24(-1.13%)
May 31, 2022 109.14 110.36 107.07 109.58 20,432,618 +1.11(+1.03%)
May 27, 2022 106.05 108.51 105.70 108.46 13,779,201 +3.68(+3.51%)
May 26, 2022 103.40 105.30 103.15 104.78 11,384,020 +2.33(+2.28%)
May 25, 2022 100.64 103.00 100.37 102.45 11,107,795 +1.66(+1.64%)
May 24, 2022 102.90 103.03 99.35 100.80 14,068,346 -4.21(-4.01%)
May 23, 2022 102.95 105.20 100.77 105.00 14,499,505 +3.38(+3.33%)
May 20, 2022 103.67 103.98 99.27 101.62 15,717,242 -0.72(-0.70%)
May 19, 2022 102.62 104.48 102.15 102.33 11,364,734 -1.15(-1.11%)
May 18, 2022 106.54 106.82 103.07 103.48 11,879,844 -4.31(-3.99%)
May 17, 2022 106.89 107.94 105.47 107.79 11,966,345 +3.43(+3.29%)
May 16, 2022 106.62 106.78 104.03 104.36 12,086,228 -2.13(-2.00%)
May 13, 2022 104.53 106.85 104.49 106.49 16,915,080 +3.00(+2.89%)
May 12, 2022 102.09 104.18 98.69 103.49 36,571,188 -0.89(-0.86%)
May 11, 2022 107.06 109.21 103.97 104.39 27,031,210 -2.45(-2.29%)
May 10, 2022 108.97 109.83 105.31 106.84 15,771,762 +0.69(+0.65%)
May 09, 2022 107.26 109.87 105.65 106.14 18,122,924 -3.28(-3.00%)
May 06, 2022 110.89 111.21 107.45 109.43 12,623,968 -2.30(-2.06%)
May 05, 2022 113.84 114.37 110.61 111.73 12,817,852 -3.55(-3.08%)
May 04, 2022 112.48 115.53 110.95 115.28 11,571,020 +2.62(+2.33%)
May 03, 2022 113.16 113.93 111.81 112.66 11,233,510 +0.05(+0.04%)
May 02, 2022 110.84 112.77 110.14 112.61 14,400,092 +1.86(+1.68%)
Apr 29, 2022 114.30 115.08 110.49 110.76 17,077,140 -3.63(-3.18%)
Apr 28, 2022 114.32 115.09 111.81 114.39 23,368,132 +0.08(+0.07%)
Apr 27, 2022 114.53 115.98 112.50 114.31 15,672,973 -0.56(-0.48%)
Apr 26, 2022 118.22 118.22 114.73 114.86 16,237,717 -4.15(-3.48%)
Apr 25, 2022 116.74 119.39 115.84 119.01 16,617,487 +1.67(+1.42%)
Apr 22, 2022 119.07 120.94 117.22 117.34 19,638,202 -3.36(-2.79%)
Apr 21, 2022 124.56 125.46 120.33 120.71 18,825,272 -2.89(-2.34%)
Apr 20, 2022 125.06 126.35 123.14 123.59 36,734,724 -7.27(-5.56%)
Apr 19, 2022 127.09 132.15 126.79 130.87 12,815,739 +4.10(+3.23%)
Apr 18, 2022 129.05 129.20 125.83 126.77 10,649,257 -2.68(-2.07%)
Apr 14, 2022 131.77 132.54 129.33 129.45 7,340,971 -1.86(-1.42%)
Apr 13, 2022 130.02 131.85 129.73 131.31 7,752,408 +1.50(+1.15%)
Apr 12, 2022 130.78 132.17 129.13 129.82 7,950,690 +0.19(+0.15%)
Apr 11, 2022 129.02 131.39 129.02 129.63 9,998,796 -1.21(-0.92%)
Apr 08, 2022 130.97 132.08 129.61 130.84 6,756,651 +0.00(+0.00%)
Apr 07, 2022 131.97 132.17 129.00 130.84 9,934,142 -0.69(-0.53%)
Apr 06, 2022 132.70 132.88 129.79 131.53 11,768,983 -3.03(-2.25%)
Apr 05, 2022 136.66 138.11 134.07 134.56 8,765,153 -2.94(-2.14%)
Apr 04, 2022 135.90 138.17 135.82 137.50 8,244,968 +1.57(+1.15%)
Apr 01, 2022 136.26 137.02 134.47 135.93 10,422,633 -0.16(-0.12%)
Mar 31, 2022 139.04 139.78 136.04 136.09 12,423,986 -3.77(-2.70%)
Mar 30, 2022 140.20 142.15 138.98 139.86 7,976,205 -1.41(-1.00%)
Mar 29, 2022 139.86 143.33 139.86 141.27 11,366,552 +3.63(+2.64%)
Mar 28, 2022 137.79 138.53 135.22 137.63 8,520,642 -0.42(-0.30%)
Mar 25, 2022 138.19 139.28 137.04 138.05 5,999,123 +0.18(+0.13%)
Mar 24, 2022 137.50 138.18 136.34 137.87 5,902,968 +1.31(+0.96%)
Mar 23, 2022 137.98 138.67 136.46 136.56 8,823,835 -2.45(-1.76%)
Mar 22, 2022 137.97 141.08 137.81 139.01 8,778,777 +1.48(+1.08%)
Mar 21, 2022 137.81 138.21 135.81 137.53 9,159,998 -1.67(-1.20%)
Mar 18, 2022 138.46 139.62 137.22 139.20 11,398,003 +0.82(+0.59%)
Mar 17, 2022 136.36 138.38 135.49 138.38 6,867,812 +1.32(+0.96%)
Mar 16, 2022 134.59 137.89 133.88 137.06 10,730,879 +3.91(+2.94%)
Mar 15, 2022 128.72 133.51 128.50 133.15 9,911,148 +5.13(+4.01%)
Mar 14, 2022 129.96 132.03 127.38 128.02 10,045,719 -2.70(-2.06%)
Mar 11, 2022 134.02 135.09 130.54 130.72 7,114,137 -1.88(-1.41%)
Mar 10, 2022 131.32 133.15 130.59 132.59 8,505,066 -0.01(-0.01%)
Mar 09, 2022 134.43 134.44 132.32 132.60 14,771,828 +1.89(+1.44%)
Mar 08, 2022 131.98 134.43 128.28 130.72 16,671,535 -1.74(-1.31%)
Mar 07, 2022 139.18 139.79 132.40 132.46 14,652,016 -7.16(-5.13%)
Mar 04, 2022 142.88 143.13 138.46 139.62 13,077,488 -4.81(-3.33%)
Mar 03, 2022 146.16 147.49 143.32 144.43 8,078,842 -1.76(-1.20%)
Mar 02, 2022 145.16 147.30 144.78 146.19 7,909,536 +1.63(+1.13%)
Mar 01, 2022 146.70 146.99 142.65 144.56 9,007,516 -2.74(-1.86%)
Feb 28, 2022 146.67 148.31 145.31 147.30 10,909,349 -1.06(-0.72%)
Feb 25, 2022 148.39 149.10 146.07 148.36 10,229,572 +0.13(+0.09%)
Feb 24, 2022 138.90 148.40 138.90 148.23 12,588,134 +3.50(+2.42%)
Feb 23, 2022 148.33 148.57 144.36 144.73 9,358,797 -2.20(-1.50%)
Feb 22, 2022 149.01 149.61 146.46 146.93 12,321,317 -3.24(-2.16%)
Feb 18, 2022 150.18 0 -1.58(-1.04%)
Feb 17, 2022 153.48 154.15 151.42 151.75 8,166,552 -3.37(-2.17%)
Feb 16, 2022 153.77 155.50 152.55 155.13 10,730,939 +1.62(+1.05%)
Feb 15, 2022 152.34 153.64 151.32 153.51 12,826,396 +3.84(+2.57%)
Feb 14, 2022 148.20 152.53 148.04 149.67 14,799,744 +1.37(+0.92%)
Feb 11, 2022 152.34 153.48 147.40 148.30 18,117,082 -2.67(-1.77%)
Feb 10, 2022 154.80 156.27 149.93 150.97 42,767,608 +4.89(+3.35%)
Feb 09, 2022 143.24 146.20 142.13 146.08 22,675,986 +4.71(+3.33%)
Feb 08, 2022 140.68 141.77 139.64 141.37 9,288,035 -0.03(-0.02%)
Feb 07, 2022 142.27 142.96 140.50 141.40 11,037,999 +0.49(+0.34%)
Feb 04, 2022 138.94 142.07 138.44 140.91 8,124,702 +1.97(+1.42%)
Feb 03, 2022 138.90 140.93 138.93 9,891,302 -2.57(-1.82%)
Feb 02, 2022 143.06 143.46 140.27 141.50 9,577,626 -1.86(-1.29%)
Feb 01, 2022 141.90 143.56 141.14 143.36 8,633,045 +1.51(+1.06%)
Jan 31, 2022 137.77 142.03 141.85 10,264,293 +4.31(+3.13%)
Jan 28, 2022 134.15 137.54 132.51 137.54 10,097,127 +3.18(+2.37%)
Jan 27, 2022 134.01 136.83 132.97 134.36 11,997,473 +1.81(+1.36%)
Jan 26, 2022 136.63 137.12 131.41 132.55 14,666,177 -2.89(-2.13%)
Jan 25, 2022 134.23 136.44 131.34 135.44 14,796,625 -0.94(-0.69%)
Jan 24, 2022 133.76 136.60 128.25 136.38 31,721,102 +0.08(+0.06%)
Jan 21, 2022 140.12 140.76 135.56 136.31 34,763,916 -10.16(-6.94%)
Jan 20, 2022 149.72 151.47 146.00 146.47 11,789,003 -2.47(-1.66%)
Jan 19, 2022 149.66 151.66 148.78 148.94 11,122,066 -2.14(-1.42%)
Jan 18, 2022 149.93 151.93 148.66 151.08 10,502,024 +0.33(+0.22%)
Jan 14, 2022 150.75 0 -3.47(-2.25%)
Jan 13, 2022 156.47 157.29 153.96 154.22 9,751,189 -2.34(-1.50%)
Jan 12, 2022 157.26 157.75 155.11 156.56 7,057,278 -0.09(-0.06%)
Jan 11, 2022 155.39 156.98 154.72 156.65 8,109,515 +1.28(+0.82%)
Jan 10, 2022 156.74 157.03 153.44 155.37 8,732,879 -1.22(-0.78%)
Jan 07, 2022 155.67 158.05 155.07 156.59 9,630,031 +0.92(+0.59%)
Jan 06, 2022 155.02 156.53 152.48 155.67 11,183,384 +1.70(+1.10%)
Jan 05, 2022 155.29 158.10 153.89 153.97 12,357,626 -0.54(-0.35%)
Jan 04, 2022 157.35 159.06 154.33 154.51 16,702,935 -1.02(-0.66%)
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.