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 (%)
Feb 26, 2021 188.58 190.11 184.00 187.56 15,968,871 -1.92(-1.02%)
Feb 25, 2021 196.06 196.41 188.89 189.49 12,786,764 -6.48(-3.31%)
Feb 24, 2021 196.03 199.03 193.80 195.96 16,311,814 +0.42(+0.21%)
Feb 23, 2021 192.07 197.38 187.18 195.55 23,343,190 +5.29(+2.78%)
Feb 22, 2021 180.32 192.50 180.11 190.26 18,910,604 +8.05(+4.42%)
Feb 19, 2021 182.83 183.33 181.36 182.21 8,904,083 +0.64(+0.36%)
Feb 18, 2021 183.34 184.94 181.41 181.57 12,478,479 -3.41(-1.85%)
Feb 17, 2021 183.91 186.16 180.73 184.98 11,486,875 +0.09(+0.05%)
Feb 16, 2021 185.83 186.97 183.41 184.89 11,708,287 -1.31(-0.70%)
Feb 12, 2021 191.49 192.33 185.10 186.20 27,448,510 -3.22(-1.70%)
Feb 11, 2021 187.70 189.75 186.60 189.42 17,461,642 +1.27(+0.68%)
Feb 10, 2021 188.49 189.21 184.36 188.15 11,486,326 +1.41(+0.75%)
Feb 09, 2021 186.70 187.77 184.58 186.74 11,320,951 -1.78(-0.94%)
Feb 08, 2021 182.41 189.15 181.87 188.51 16,171,268 +8.77(+4.88%)
Feb 05, 2021 180.29 180.89 177.93 179.74 6,692,878 +0.92(+0.52%)
Feb 04, 2021 176.30 179.96 175.11 178.82 9,095,748 +3.77(+2.15%)
Feb 03, 2021 175.62 177.03 174.38 175.05 5,548,047 -0.53(-0.30%)
Feb 02, 2021 172.41 178.35 171.45 175.57 12,289,342 +5.94(+3.50%)
Feb 01, 2021 169.50 170.39 166.72 169.63 8,201,318 +2.78(+1.66%)
Jan 29, 2021 167.60 168.48 164.49 166.85 12,950,147 -3.68(-2.16%)
Jan 28, 2021 164.87 171.53 164.65 170.53 14,556,795 +8.78(+5.43%)
Jan 27, 2021 163.72 165.04 159.26 161.75 18,365,000 -6.48(-3.85%)
Jan 26, 2021 171.28 171.99 167.73 168.23 7,565,326 -2.31(-1.36%)
Jan 25, 2021 170.54 171.75 167.45 170.54 7,891,879 -0.88(-0.52%)
Jan 22, 2021 172.64 173.88 170.54 171.43 9,592,268 +1.49(+0.88%)
Jan 21, 2021 171.88 173.63 169.68 169.94 8,481,579 -2.34(-1.36%)
Jan 20, 2021 173.85 176.49 171.65 172.28 9,878,826 +1.37(+0.80%)
Jan 19, 2021 170.75 172.35 170.10 170.91 7,876,194 +0.81(+0.48%)
Jan 15, 2021 171.60 172.83 168.84 170.10 12,328,986 -1.97(-1.15%)
Jan 14, 2021 175.62 176.95 172.04 172.07 9,012,942 -2.67(-1.53%)
Jan 13, 2021 173.03 176.34 172.38 174.74 6,890,907 +0.13(+0.07%)
Jan 12, 2021 175.91 176.92 173.49 174.61 8,413,314 -3.07(-1.73%)
Jan 11, 2021 176.36 179.84 175.96 177.69 6,512,285 +0.40(+0.22%)
Jan 08, 2021 177.41 178.61 175.22 177.29 7,956,668 +0.11(+0.06%)
Jan 07, 2021 178.09 178.54 176.18 177.18 7,355,938 -0.54(-0.30%)
Jan 06, 2021 176.92 180.19 175.89 177.72 7,563,217 +0.67(+0.38%)
Jan 05, 2021 174.82 178.93 174.82 177.04 7,828,207 +0.76(+0.43%)
Jan 04, 2021 180.83 181.16 173.36 176.29 13,526,192 -3.47(-1.93%)
Dec 31, 2020 179.76 179.76 179.76 11,765,811 +0.01(+0.01%)
Dec 30, 2020 177.10 181.97 176.97 179.75 11,765,811 +3.84(+2.18%)
Dec 29, 2020 178.60 178.79 174.84 175.91 6,926,273 -1.55(-0.87%)
Dec 28, 2020 174.38 178.51 173.68 177.46 13,239,201 +5.09(+2.95%)
Dec 24, 2020 172.63 173.21 171.03 172.37 2,742,361 +0.18(+0.10%)
Dec 23, 2020 171.61 174.57 170.95 172.19 10,059,051 +3.08(+1.82%)
Dec 22, 2020 168.67 170.11 167.84 169.12 6,470,056 -0.24(-0.14%)
Dec 21, 2020 168.76 170.59 166.87 169.35 11,504,121 -2.18(-1.27%)
Dec 18, 2020 172.24 174.47 170.93 171.54 21,338,998 -0.66(-0.38%)
Dec 17, 2020 172.46 173.47 170.61 172.19 9,063,176 +0.43(+0.25%)
Dec 16, 2020 172.63 173.48 170.28 171.76 11,185,000 -0.81(-0.47%)
Dec 15, 2020 169.16 173.10 166.51 172.58 18,951,054 +4.60(+2.74%)
Dec 14, 2020 172.44 175.91 167.49 167.97 31,147,478 -6.37(-3.65%)
Dec 11, 2020 168.35 178.05 164.04 174.34 88,100,168 +20.87(+13.60%)
Dec 10, 2020 152.12 154.12 151.31 153.48 8,981,436 +0.26(+0.17%)
Dec 09, 2020 155.07 156.23 152.69 153.22 10,880,071 +0.70(+0.46%)
Dec 08, 2020 151.23 153.67 151.06 152.52 7,958,575 +0.04(+0.03%)
Dec 07, 2020 151.98 152.68 151.07 152.48 6,866,253 -0.46(-0.30%)
Dec 04, 2020 152.49 153.47 151.61 152.93 6,080,787 +0.89(+0.59%)
Dec 03, 2020 152.25 153.23 150.94 152.04 9,129,585 -0.37(-0.24%)
Dec 02, 2020 148.32 152.81 147.18 152.41 10,678,634 +4.14(+2.79%)
Dec 01, 2020 148.40 150.22 147.83 148.27 8,895,125 +1.42(+0.97%)
Nov 30, 2020 145.91 147.53 145.15 146.85 9,784,463 +0.87(+0.60%)
Nov 27, 2020 147.83 149.17 145.38 145.98 5,348,154 -1.94(-1.31%)
Nov 25, 2020 149.09 149.09 146.08 147.92 9,627,242 -2.38(-1.58%)
Nov 24, 2020 147.00 150.67 146.69 150.30 16,817,836 +5.47(+3.77%)
Nov 23, 2020 141.34 146.59 140.59 144.84 12,967,969 +4.87(+3.48%)
Nov 20, 2020 140.60 141.49 139.76 139.97 8,552,834 -0.64(-0.46%)
Nov 19, 2020 141.45 142.18 140.59 140.61 8,942,239 -2.16(-1.51%)
Nov 18, 2020 143.37 144.34 142.23 142.77 9,525,843 -0.59(-0.42%)
Nov 17, 2020 143.27 143.70 141.44 143.37 9,424,870 -0.17(-0.12%)
Nov 16, 2020 140.80 143.61 140.46 143.54 16,504,683 +6.26(+4.56%)
Nov 13, 2020 139.80 140.09 135.45 137.28 21,240,628 +2.82(+2.10%)
Nov 12, 2020 135.27 137.41 133.05 134.46 13,872,178 -2.28(-1.67%)
Nov 11, 2020 140.36 140.89 135.55 136.74 9,667,022 -4.26(-3.02%)
Nov 10, 2020 138.88 141.26 136.59 141.00 18,252,914 -0.48(-0.34%)
Nov 09, 2020 139.88 146.52 136.99 141.47 35,888,252 +15.01(+11.87%)
Nov 06, 2020 125.26 127.04 123.64 126.46 6,308,973 +0.50(+0.39%)
Nov 05, 2020 125.79 127.61 124.82 125.97 7,708,281 +1.88(+1.51%)
Nov 04, 2020 122.61 125.87 122.44 124.09 7,535,319 +1.04(+0.85%)
Nov 03, 2020 120.66 124.09 120.42 123.05 8,202,581 +3.86(+3.24%)
Nov 02, 2020 121.28 121.97 118.87 119.19 9,256,764 -1.11(-0.92%)
Oct 30, 2020 119.70 120.80 118.16 120.30 8,162,680 -0.29(-0.24%)
Oct 29, 2020 117.23 121.67 116.31 120.59 9,656,260 +3.05(+2.59%)
Oct 28, 2020 120.06 120.58 117.39 117.54 11,745,199 -4.80(-3.92%)
Oct 27, 2020 123.06 123.64 122.07 122.34 6,863,623 -0.74(-0.60%)
Oct 26, 2020 126.11 126.11 121.99 123.09 8,645,485 -4.26(-3.34%)
Oct 23, 2020 127.10 127.49 125.36 127.35 5,482,808 +0.78(+0.62%)
Oct 22, 2020 125.68 127.10 124.98 126.56 5,220,212 +0.92(+0.73%)
Oct 21, 2020 123.39 126.56 122.86 125.64 6,642,024 +1.67(+1.34%)
Oct 20, 2020 123.61 124.75 122.67 123.97 6,212,783 +0.71(+0.58%)
Oct 19, 2020 126.37 126.40 122.74 123.26 6,628,013 -2.56(-2.03%)
Oct 16, 2020 126.81 127.12 125.34 125.82 6,344,753 -0.55(-0.43%)
Oct 15, 2020 124.02 126.40 123.46 126.36 7,807,867 +0.76(+0.61%)
Oct 14, 2020 128.13 128.49 124.31 125.60 11,626,167 -2.35(-1.84%)
Oct 13, 2020 128.78 130.33 126.90 127.95 22,561,318 +3.96(+3.19%)
Oct 12, 2020 123.92 124.95 122.76 123.99 10,991,183 -0.01(-0.01%)
Oct 09, 2020 122.88 124.57 122.36 124.00 11,592,925 +1.88(+1.54%)
Oct 08, 2020 122.61 122.78 121.46 122.13 7,462,032 +0.18(+0.15%)
Oct 07, 2020 121.00 122.34 119.98 121.95 10,265,934 +1.96(+1.64%)
Oct 06, 2020 122.17 123.22 119.67 119.98 9,119,994 -2.42(-1.98%)
Oct 05, 2020 122.30 122.63 121.37 122.41 5,964,436 +0.81(+0.67%)
Oct 02, 2020 121.03 122.71 120.74 121.59 6,541,392 -0.75(-0.62%)
Oct 01, 2020 123.96 124.49 121.46 122.34 8,977,913 -0.76(-0.62%)
Sep 30, 2020 122.28 124.57 122.28 123.11 13,749,439 -1.31(-1.05%)
Sep 29, 2020 124.94 125.30 122.71 124.42 7,480,366 -0.59(-0.47%)
Sep 28, 2020 124.77 125.87 124.39 125.00 6,330,076 +1.97(+1.60%)
Sep 25, 2020 120.41 123.22 120.03 123.03 6,905,844 +1.50(+1.23%)
Sep 24, 2020 120.98 122.83 119.83 121.53 8,544,916 -0.78(-0.64%)
Sep 23, 2020 126.08 126.30 121.94 122.31 8,382,594 -3.90(-3.09%)
Sep 22, 2020 124.28 126.47 123.72 126.21 7,032,664 +1.78(+1.43%)
Sep 21, 2020 125.07 125.90 122.62 124.43 10,432,198 -3.19(-2.50%)
Sep 18, 2020 128.49 129.77 127.12 127.62 9,994,415 -1.58(-1.22%)
Sep 17, 2020 129.53 130.74 127.59 129.20 6,776,195 -1.86(-1.42%)
Sep 16, 2020 131.14 132.57 130.37 131.06 6,655,692 +0.84(+0.65%)
Sep 15, 2020 130.43 131.50 129.99 130.21 7,343,469 -0.01(-0.01%)
Sep 14, 2020 131.49 131.89 129.88 130.22 8,433,732 -0.50(-0.38%)
Sep 11, 2020 132.69 132.69 130.06 130.72 7,221,716 -1.46(-1.10%)
Sep 10, 2020 132.53 135.68 131.70 132.18 9,929,354 -0.14(-0.11%)
Sep 09, 2020 133.23 134.49 131.22 132.32 8,958,853 -0.83(-0.63%)
Sep 08, 2020 130.96 136.07 129.84 133.15 17,386,146 +2.19(+1.67%)
Sep 04, 2020 132.70 133.82 128.41 130.96 11,337,023 -1.24(-0.94%)
Sep 03, 2020 134.18 136.17 130.99 132.20 12,168,650 -2.13(-1.59%)
Sep 02, 2020 132.58 134.86 132.22 134.33 8,248,661 +1.83(+1.38%)
Sep 01, 2020 130.89 132.56 129.87 132.50 7,412,670 +1.67(+1.27%)
Aug 31, 2020 134.19 134.48 130.22 130.84 11,704,235 -3.64(-2.71%)
Aug 28, 2020 133.45 135.73 132.53 134.48 11,106,922 +1.80(+1.35%)
Aug 27, 2020 131.96 135.29 131.78 132.68 13,774,445 +1.54(+1.17%)
Aug 26, 2020 128.98 131.56 128.51 131.15 8,506,685 +2.37(+1.84%)
Aug 25, 2020 129.81 130.06 128.30 128.77 5,536,493 -0.89(-0.69%)
Aug 24, 2020 127.15 129.86 126.93 129.67 7,671,720 +3.22(+2.55%)
Aug 21, 2020 126.72 127.31 126.23 126.44 6,112,536 -0.67(-0.53%)
Aug 20, 2020 125.81 127.44 125.54 127.12 4,956,537 +0.35(+0.27%)
Aug 19, 2020 128.24 129.20 126.43 126.77 7,681,828 -1.14(-0.89%)
Aug 18, 2020 128.43 128.58 127.36 127.91 6,766,445 -0.45(-0.35%)
Aug 17, 2020 129.08 129.12 127.53 128.36 7,550,387 -1.15(-0.89%)
Aug 14, 2020 128.99 130.05 128.72 129.51 6,558,829 -0.43(-0.33%)
Aug 13, 2020 129.62 131.31 129.43 129.94 6,519,306 -0.82(-0.63%)
Aug 12, 2020 129.65 131.96 129.47 130.76 12,300,714 +1.29(+1.00%)
Aug 11, 2020 129.51 131.72 128.98 129.47 13,990,796 +1.69(+1.32%)
Aug 10, 2020 128.74 130.29 127.48 127.78 8,596,374 -1.13(-0.88%)
Aug 07, 2020 129.20 130.91 127.65 128.91 16,215,400 -0.88(-0.68%)
Aug 06, 2020 125.97 130.60 124.63 129.80 27,436,162 +3.18(+2.52%)
Aug 05, 2020 122.41 129.29 122.31 126.61 53,523,632 +10.24(+8.80%)
Aug 04, 2020 115.05 117.42 114.85 116.37 17,343,280 +0.93(+0.81%)
Aug 03, 2020 115.26 116.20 114.45 115.44 10,305,523 -0.59(-0.51%)
Jul 31, 2020 114.32 116.13 113.23 116.03 9,699,709 +1.27(+1.11%)
Jul 30, 2020 114.01 115.38 112.48 114.75 9,785,038 +0.05(+0.04%)
Jul 29, 2020 115.31 115.80 114.21 114.70 9,569,768 -0.57(-0.49%)
Jul 28, 2020 114.56 115.93 113.78 115.27 6,874,490 -0.13(-0.11%)
Jul 27, 2020 116.28 116.50 114.78 115.40 9,482,626 -1.29(-1.11%)
Jul 24, 2020 114.80 117.28 114.63 116.69 8,298,140 -0.51(-0.43%)
Jul 23, 2020 117.93 118.42 116.09 117.20 7,308,729 -0.90(-0.76%)
Jul 22, 2020 117.27 118.37 117.01 118.10 7,116,869 +0.41(+0.34%)
Jul 21, 2020 117.13 119.45 116.74 117.69 9,022,219 +0.82(+0.71%)
Jul 20, 2020 117.13 117.56 115.91 116.87 9,017,735 -0.85(-0.72%)
Jul 17, 2020 117.97 118.62 116.14 117.72 9,926,484 -0.77(-0.65%)
Jul 16, 2020 116.80 119.05 116.68 118.50 10,284,598 -1.46(-1.22%)
Jul 15, 2020 120.68 121.14 118.76 119.95 15,428,873 +2.22(+1.89%)
Jul 14, 2020 114.33 118.15 113.64 117.73 12,504,165 +2.42(+2.10%)
Jul 13, 2020 119.00 119.19 114.98 115.31 15,740,323 -3.10(-2.61%)
Jul 10, 2020 115.92 118.50 115.30 118.41 14,319,967 +2.51(+2.17%)
Jul 09, 2020 115.60 116.93 114.48 115.90 13,682,185 -0.23(-0.20%)
Jul 08, 2020 112.59 116.21 111.93 116.12 13,720,177 +3.38(+3.00%)
Jul 07, 2020 112.74 114.18 111.73 112.74 10,917,107 -0.79(-0.70%)
Jul 06, 2020 112.94 113.63 112.02 113.53 12,021,001 +2.23(+2.01%)
Jul 02, 2020 114.10 114.20 111.12 111.30 10,393,237 -0.82(-0.73%)
Jul 01, 2020 111.94 114.69 111.41 112.13 12,020,090 +1.49(+1.35%)
Jun 30, 2020 110.63 111.17 109.07 110.64 10,647,004 -0.01(-0.01%)
Jun 29, 2020 108.15 110.70 107.25 110.65 12,677,836 +2.40(+2.22%)
Jun 26, 2020 110.08 110.33 107.18 108.25 15,391,251 -2.24(-2.03%)
Jun 25, 2020 108.14 110.64 107.65 110.49 17,367,266 -0.70(-0.63%)
Jun 24, 2020 114.94 115.09 109.17 111.19 22,420,970 -4.48(-3.88%)
Jun 23, 2020 116.05 116.53 115.06 115.68 10,264,566 +0.66(+0.58%)
Jun 22, 2020 113.30 115.28 112.22 115.01 12,959,942 +1.56(+1.37%)
Jun 19, 2020 119.04 119.18 113.45 113.45 23,681,530 -3.99(-3.40%)
Jun 18, 2020 115.97 117.60 115.02 117.44 9,649,785 +0.72(+0.61%)
Jun 17, 2020 117.71 118.30 116.22 116.73 8,985,206 -0.78(-0.67%)
Jun 16, 2020 120.29 120.55 115.14 117.51 13,047,504 +1.35(+1.16%)
Jun 15, 2020 111.20 117.20 110.84 116.16 14,261,239 +1.58(+1.38%)
Jun 12, 2020 114.27 116.08 112.01 114.59 18,506,732 +2.83(+2.53%)
Jun 11, 2020 116.68 117.08 111.37 111.76 26,264,492 -9.47(-7.81%)
Jun 10, 2020 123.05 123.13 119.98 121.22 11,577,344 -1.70(-1.38%)
Jun 09, 2020 124.65 124.81 122.54 122.92 10,964,322 -3.36(-2.66%)
Jun 08, 2020 124.12 126.44 122.97 126.28 13,962,993 +2.44(+1.97%)
Jun 05, 2020 125.32 126.82 123.31 123.84 16,712,289 +1.12(+0.91%)
Jun 04, 2020 121.00 123.53 120.90 122.72 14,303,733 +1.50(+1.24%)
Jun 03, 2020 119.05 121.49 118.39 121.22 12,673,009 +3.40(+2.89%)
Jun 02, 2020 118.07 118.91 116.91 117.82 10,828,552 -0.02(-0.02%)
Jun 01, 2020 116.34 118.71 116.02 117.84 10,628,070 +1.46(+1.25%)
May 29, 2020 115.28 116.83 113.23 116.38 17,986,460 +0.55(+0.47%)
May 28, 2020 120.65 121.03 115.09 115.84 18,764,328 -4.74(-3.93%)
May 27, 2020 122.71 122.81 118.77 120.58 19,485,846 +0.58(+0.48%)
May 26, 2020 120.10 121.54 119.49 120.00 16,589,511 +2.91(+2.48%)
May 22, 2020 116.58 117.64 115.92 117.10 9,361,462 +0.19(+0.16%)
May 21, 2020 118.41 119.36 115.59 116.91 17,699,070 -2.07(-1.74%)
May 20, 2020 115.51 119.92 115.13 118.98 25,929,362 +5.51(+4.85%)
May 19, 2020 114.20 115.56 112.53 113.47 20,485,652 -2.46(-2.12%)
May 18, 2020 113.57 118.84 113.57 115.94 40,371,012 +7.74(+7.15%)
May 15, 2020 104.16 108.52 103.45 108.20 30,000,682 +3.12(+2.97%)
May 14, 2020 101.18 105.09 98.88 105.08 22,167,304 +2.97(+2.90%)
May 13, 2020 103.68 103.72 100.81 102.11 21,247,114 -1.63(-1.57%)
May 12, 2020 108.21 108.58 103.67 103.74 17,170,390 -3.19(-2.98%)
May 11, 2020 107.55 107.96 105.58 106.93 20,708,526 -1.38(-1.27%)
May 08, 2020 108.20 108.33 105.80 108.31 24,291,704 +3.56(+3.40%)
May 07, 2020 101.05 104.78 101.03 104.74 21,009,026 +4.65(+4.65%)
May 06, 2020 100.69 104.45 98.09 100.09 52,382,508 -0.18(-0.18%)
May 05, 2020 100.72 104.36 100.11 100.27 30,267,286 -2.10(-2.06%)
May 04, 2020 101.21 103.02 99.76 102.37 19,654,352 -2.30(-2.20%)
May 01, 2020 105.53 106.07 103.65 104.67 13,313,289 -2.63(-2.45%)
Apr 30, 2020 108.58 109.45 106.02 107.30 18,777,092 -4.07(-3.65%)
Apr 29, 2020 109.08 111.82 107.71 111.37 20,289,542 +5.99(+5.69%)
Apr 28, 2020 107.94 109.20 105.15 105.38 16,631,412 +0.15(+0.14%)
Apr 27, 2020 101.20 105.69 100.81 105.23 15,636,818 +4.83(+4.81%)
Apr 24, 2020 100.98 101.12 98.74 100.40 13,728,538 +0.19(+0.19%)
Apr 23, 2020 99.86 101.73 98.68 100.21 17,264,390 +0.01(+0.01%)
Apr 22, 2020 101.00 101.83 100.10 100.20 11,573,953 +0.45(+0.45%)
Apr 21, 2020 99.23 100.72 98.35 99.75 16,222,709 -1.71(-1.68%)
Apr 20, 2020 102.77 104.04 101.20 101.46 17,142,742 -4.34(-4.10%)
Apr 17, 2020 105.38 105.95 103.53 105.80 18,068,300 +4.57(+4.52%)
Apr 16, 2020 102.72 102.91 100.10 101.22 18,113,784 -1.34(-1.31%)
Apr 15, 2020 103.25 104.06 101.90 102.56 14,257,969 -2.64(-2.51%)
Apr 14, 2020 104.67 106.80 103.09 105.20 20,011,234 +2.51(+2.44%)
Apr 13, 2020 103.89 104.05 98.83 102.69 17,436,530 -0.99(-0.96%)
Apr 09, 2020 107.08 107.14 102.72 103.68 31,733,846 +3.40(+3.39%)
Apr 08, 2020 99.74 101.55 97.88 100.28 22,648,624 -0.17(-0.17%)
Apr 07, 2020 104.04 105.06 99.47 100.45 23,064,882 +1.65(+1.67%)
Apr 06, 2020 96.50 99.41 93.78 98.80 20,560,078 +5.66(+6.07%)
Apr 03, 2020 95.56 96.16 91.98 93.15 14,931,452 -3.07(-3.19%)
Apr 02, 2020 93.46 96.49 93.46 96.21 14,040,623 +2.03(+2.16%)
Apr 01, 2020 92.77 96.64 91.84 94.18 18,439,930 -1.67(-1.74%)
Mar 31, 2020 99.44 102.35 95.41 95.84 21,718,958 -3.18(-3.21%)
Mar 30, 2020 95.25 99.67 91.38 99.02 23,296,528 +3.37(+3.53%)
Mar 27, 2020 99.66 100.70 94.79 95.65 30,832,794 -8.89(-8.50%)
Mar 26, 2020 100.04 106.89 100.01 104.53 24,720,184 +4.59(+4.60%)
Mar 25, 2020 99.87 105.09 94.76 99.94 28,748,176 +2.59(+2.66%)
Mar 24, 2020 91.61 98.39 91.08 97.35 32,769,782 +12.26(+14.41%)
Mar 23, 2020 83.83 86.60 80.46 85.09 32,483,578 -0.22(-0.26%)
Mar 20, 2020 95.24 96.23 85.17 85.31 32,209,770 -8.88(-9.43%)
Mar 19, 2020 87.31 96.64 84.44 94.19 31,100,066 +6.08(+6.90%)
Mar 18, 2020 86.90 88.64 78.45 88.11 43,920,944 -4.69(-5.06%)
Mar 17, 2020 95.05 96.70 90.44 92.80 27,728,398 -1.47(-1.56%)
Mar 16, 2020 91.08 97.51 89.30 94.27 35,645,536 -7.45(-7.33%)
Mar 13, 2020 99.99 102.06 91.53 101.72 41,283,076 +12.90(+14.52%)
Mar 12, 2020 96.86 99.22 88.82 88.82 40,685,132 -15.86(-15.15%)
Mar 11, 2020 107.57 108.05 102.06 104.68 24,980,436 -5.90(-5.34%)
Mar 10, 2020 107.25 110.71 101.63 110.59 24,257,352 +7.05(+6.81%)
Mar 09, 2020 107.84 109.57 103.46 103.53 26,422,092 -10.83(-9.47%)
Mar 06, 2020 109.89 114.96 109.46 114.37 23,080,224 +1.28(+1.13%)
Mar 05, 2020 115.94 116.05 111.23 113.09 22,558,126 -5.16(-4.36%)
Mar 04, 2020 118.03 118.31 114.58 118.25 13,939,787 +2.71(+2.34%)
Mar 03, 2020 120.20 120.83 114.25 115.54 19,670,906 -3.50(-2.94%)
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.