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

Walt Disney (NY: DIS )

93.75 +0.30 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 95.98 97.12 95.37 95.61 9,631,053 -0.89(-0.92%)
Jan 30, 2024 96.08 97.09 95.57 96.49 9,173,247 -0.55(-0.56%)
Jan 29, 2024 94.98 97.05 94.56 97.04 13,474,837 +2.12(+2.23%)
Jan 26, 2024 94.56 95.09 94.27 94.92 7,848,801 +0.50(+0.53%)
Jan 25, 2024 93.49 94.50 93.32 94.42 8,693,474 +1.35(+1.45%)
Jan 24, 2024 93.99 94.81 92.83 93.07 10,496,128 -0.27(-0.29%)
Jan 23, 2024 94.99 95.45 92.75 93.34 11,640,207 -1.30(-1.38%)
Jan 22, 2024 92.44 94.79 92.44 94.64 15,177,723 +2.01(+2.17%)
Jan 19, 2024 91.90 93.15 91.21 92.63 19,881,446 +0.85(+0.92%)
Jan 18, 2024 90.24 92.09 89.99 91.79 12,247,619 +1.86(+2.07%)
Jan 17, 2024 92.14 93.33 89.69 89.93 15,801,103 -2.70(-2.91%)
Jan 16, 2024 89.88 92.66 89.04 92.62 16,837,668 +2.69(+2.99%)
Jan 12, 2024 89.24 90.41 89.24 89.94 11,974,468 +0.90(+1.01%)
Jan 11, 2024 88.98 89.37 88.28 89.04 9,677,949 +0.16(+0.18%)
Jan 10, 2024 89.41 89.41 88.47 88.88 15,151,803 -0.38(-0.42%)
Jan 09, 2024 90.63 90.68 89.19 89.26 11,294,978 -1.87(-2.05%)
Jan 08, 2024 91.13 91.52 90.58 91.13 11,149,930 +0.65(+0.72%)
Jan 05, 2024 89.99 90.90 89.94 90.48 9,134,027 +0.34(+0.38%)
Jan 04, 2024 91.52 91.52 89.59 90.14 12,131,581 -1.09(-1.19%)
Jan 03, 2024 89.82 91.66 89.59 91.23 11,976,687 +0.94(+1.04%)
Jan 02, 2024 89.69 91.05 89.32 90.29 10,629,508 +0.42(+0.47%)
Dec 29, 2023 89.71 90.18 89.45 89.88 9,253,451 -0.11(-0.12%)
Dec 28, 2023 89.68 90.56 89.56 89.98 8,511,989 +0.02(+0.02%)
Dec 27, 2023 90.49 90.52 89.63 89.96 11,161,583 -0.57(-0.63%)
Dec 26, 2023 90.42 90.85 90.18 90.53 8,108,662 -0.07(-0.08%)
Dec 22, 2023 91.20 91.82 90.33 90.60 9,463,322 -1.00(-1.09%)
Dec 21, 2023 91.51 91.66 90.64 91.60 13,086,912 +0.75(+0.82%)
Dec 20, 2023 92.81 93.84 90.83 90.85 13,046,949 -2.65(-2.83%)
Dec 19, 2023 92.21 93.56 92.18 93.50 8,837,753 +1.06(+1.15%)
Dec 18, 2023 92.27 93.28 92.27 92.43 9,653,916 -0.60(-0.64%)
Dec 15, 2023 92.62 93.52 92.50 93.03 17,635,370 -0.48(-0.51%)
Dec 14, 2023 92.78 94.39 92.78 93.51 12,482,808 +1.10(+1.20%)
Dec 13, 2023 90.75 92.44 90.36 92.40 10,172,362 +1.75(+1.93%)
Dec 12, 2023 91.70 91.78 90.44 90.65 13,282,351 -1.12(-1.23%)
Dec 11, 2023 92.30 92.65 91.55 91.78 10,853,717 -0.62(-0.67%)
Dec 08, 2023 91.64 93.11 91.63 92.39 9,541,977 +0.77(+0.84%)
Dec 07, 2023 91.08 92.66 90.93 91.63 10,339,274 +0.84(+0.93%)
Dec 06, 2023 90.40 91.82 89.91 90.78 10,535,263 +0.70(+0.78%)
Dec 05, 2023 90.89 91.06 89.23 90.08 12,435,036 -1.21(-1.33%)
Dec 04, 2023 91.18 91.69 90.89 91.29 12,695,653 -0.57(-0.62%)
Dec 01, 2023 92.01 92.11 91.05 91.86 11,992,018 -0.11(-0.12%)
Nov 30, 2023 92.82 93.13 91.48 91.96 13,475,321 +0.19(+0.21%)
Nov 29, 2023 91.88 92.51 90.72 91.78 13,962,010 +0.00(+0.00%)
Nov 28, 2023 94.26 94.40 91.72 91.78 18,790,774 -2.65(-2.81%)
Nov 27, 2023 94.99 94.99 93.78 94.43 11,130,398 -0.88(-0.93%)
Nov 24, 2023 94.16 95.75 94.16 95.31 5,483,424 +0.98(+1.04%)
Nov 22, 2023 94.17 94.96 94.02 94.33 7,388,758 +0.62(+0.66%)
Nov 21, 2023 93.99 94.22 93.22 93.71 7,708,094 -0.58(-0.61%)
Nov 20, 2023 93.24 94.84 93.14 94.29 14,216,697 +0.87(+0.93%)
Nov 17, 2023 94.01 94.63 93.19 93.41 12,297,590 -0.36(-0.38%)
Nov 16, 2023 93.16 93.87 92.90 93.77 13,022,965 +0.58(+0.62%)
Nov 15, 2023 92.26 93.82 92.01 93.19 20,727,220 +2.84(+3.14%)
Nov 14, 2023 89.33 90.83 89.29 90.36 13,240,291 +1.62(+1.82%)
Nov 13, 2023 87.73 89.20 86.72 88.74 12,925,924 +1.16(+1.33%)
Nov 10, 2023 89.42 89.45 86.25 87.58 25,466,906 -2.05(-2.29%)
Nov 09, 2023 87.15 90.50 86.91 89.63 51,430,604 +5.79(+6.91%)
Nov 08, 2023 83.48 84.26 83.29 83.84 26,779,094 -0.09(-0.11%)
Nov 07, 2023 83.49 84.02 83.29 83.93 10,578,122 +0.57(+0.68%)
Nov 06, 2023 84.41 85.13 82.94 83.36 14,741,387 -1.04(-1.23%)
Nov 03, 2023 83.51 85.26 83.50 84.40 11,525,478 +1.77(+2.14%)
Nov 02, 2023 81.21 82.65 81.18 82.64 11,604,997 +2.20(+2.74%)
Nov 01, 2023 80.89 80.94 79.55 80.44 9,162,010 -0.52(-0.64%)
Oct 31, 2023 80.06 81.03 79.70 80.95 8,739,838 +0.90(+1.13%)
Oct 30, 2023 79.10 80.30 78.91 80.05 10,370,078 +1.34(+1.70%)
Oct 27, 2023 79.13 80.39 78.61 78.71 10,381,805 -0.45(-0.56%)
Oct 26, 2023 79.45 79.98 78.80 79.16 11,733,099 -0.80(-1.01%)
Oct 25, 2023 81.49 81.90 79.88 79.96 9,438,843 -1.95(-2.39%)
Oct 24, 2023 82.76 83.54 81.10 81.91 11,578,464 -0.54(-0.65%)
Oct 23, 2023 81.44 83.37 80.28 82.45 10,853,171 +0.45(+0.54%)
Oct 20, 2023 82.25 82.79 81.96 82.00 10,519,318 -0.60(-0.72%)
Oct 19, 2023 84.59 84.60 82.52 82.60 14,424,943 -1.42(-1.69%)
Oct 18, 2023 85.02 85.58 83.94 84.02 10,161,005 -1.51(-1.76%)
Oct 17, 2023 84.68 85.61 84.64 85.53 10,062,845 +0.49(+0.57%)
Oct 16, 2023 83.65 85.25 83.65 85.04 10,353,708 +1.35(+1.61%)
Oct 13, 2023 83.28 83.92 82.73 83.69 10,898,457 +0.00(+0.00%)
Oct 12, 2023 84.17 84.40 82.86 83.69 9,627,676 -0.50(-0.59%)
Oct 11, 2023 84.70 85.05 83.60 84.19 9,566,945 -0.14(-0.16%)
Oct 10, 2023 84.13 84.62 83.27 84.32 9,522,568 +0.29(+0.34%)
Oct 09, 2023 83.64 84.22 82.48 84.04 13,707,929 +1.75(+2.12%)
Oct 06, 2023 80.42 82.88 79.86 82.29 15,512,583 +2.11(+2.64%)
Oct 05, 2023 78.48 80.31 78.26 80.18 15,585,387 +1.48(+1.88%)
Oct 04, 2023 78.99 79.17 78.11 78.70 12,094,293 -0.22(-0.28%)
Oct 03, 2023 80.61 81.25 78.84 78.92 12,664,287 -2.11(-2.61%)
Oct 02, 2023 80.29 81.13 80.16 81.03 9,192,195 +0.62(+0.77%)
Sep 29, 2023 80.03 80.69 79.78 80.42 11,351,576 +0.91(+1.15%)
Sep 28, 2023 79.65 80.29 79.03 79.50 12,320,789 +0.23(+0.29%)
Sep 27, 2023 79.49 79.93 78.60 79.27 14,774,934 -0.15(-0.19%)
Sep 26, 2023 79.87 80.10 79.17 79.42 14,981,402 -0.95(-1.19%)
Sep 25, 2023 80.92 80.49 80.02 80.38 11,111,530 -0.24(-0.30%)
Sep 22, 2023 82.26 82.70 80.56 80.61 11,586,053 -1.47(-1.79%)
Sep 21, 2023 81.42 83.02 81.28 82.08 14,484,803 +0.17(+0.21%)
Sep 20, 2023 81.39 82.55 81.00 81.91 12,810,365 +0.62(+0.76%)
Sep 19, 2023 83.26 84.13 81.07 81.30 21,633,630 -3.06(-3.62%)
Sep 18, 2023 84.57 85.25 84.31 84.35 11,981,839 -0.56(-0.65%)
Sep 15, 2023 84.55 85.52 83.95 84.91 21,801,946 +1.09(+1.30%)
Sep 14, 2023 83.34 84.08 82.39 83.82 22,494,338 +0.99(+1.20%)
Sep 13, 2023 82.70 83.39 82.47 82.83 9,845,976 -0.20(-0.24%)
Sep 12, 2023 82.38 84.01 81.92 83.03 16,716,901 +1.15(+1.41%)
Sep 11, 2023 81.30 83.19 80.53 81.87 26,777,926 +0.93(+1.15%)
Sep 08, 2023 79.91 81.03 79.54 80.94 16,361,741 +1.00(+1.25%)
Sep 07, 2023 80.19 80.22 79.13 79.94 14,866,116 -0.41(-0.51%)
Sep 06, 2023 80.16 81.45 79.90 80.35 15,633,850 -0.21(-0.26%)
Sep 05, 2023 80.78 81.74 80.54 80.55 12,830,974 -0.45(-0.55%)
Sep 01, 2023 81.47 81.59 79.90 81.00 27,920,838 -2.02(-2.44%)
Aug 31, 2023 83.80 83.95 82.99 83.03 10,523,643 -0.60(-0.71%)
Aug 30, 2023 83.74 84.02 83.17 83.62 11,901,265 -0.12(-0.14%)
Aug 29, 2023 83.13 83.88 83.07 83.74 11,294,356 +0.24(+0.29%)
Aug 28, 2023 83.17 84.02 82.88 83.50 12,255,641 +0.79(+0.96%)
Aug 25, 2023 82.42 83.00 81.81 82.71 16,177,577 +0.88(+1.08%)
Aug 24, 2023 84.84 85.28 81.81 81.82 27,704,344 -3.33(-3.91%)
Aug 23, 2023 85.14 85.65 84.96 85.16 7,620,075 +0.04(+0.05%)
Aug 22, 2023 85.04 85.42 84.70 85.12 9,920,220 -0.09(-0.10%)
Aug 21, 2023 85.14 85.58 84.74 85.21 11,294,042 -0.08(-0.09%)
Aug 18, 2023 84.70 86.04 84.70 85.29 12,461,941 +0.04(+0.05%)
Aug 17, 2023 86.24 86.28 85.13 85.25 14,300,867 -0.43(-0.50%)
Aug 16, 2023 85.86 86.38 85.41 85.67 12,266,873 -0.70(-0.82%)
Aug 15, 2023 87.30 87.54 86.21 86.38 13,752,282 -1.74(-1.97%)
Aug 14, 2023 88.29 88.60 87.30 88.11 13,782,208 -0.21(-0.24%)
Aug 11, 2023 90.61 90.64 88.16 88.32 22,172,660 -2.72(-2.99%)
Aug 10, 2023 89.27 91.81 87.06 91.04 57,127,988 +4.24(+4.88%)
Aug 09, 2023 88.50 88.76 86.36 86.81 32,450,514 -0.63(-0.73%)
Aug 08, 2023 85.82 87.64 85.43 87.44 16,868,856 +1.29(+1.50%)
Aug 07, 2023 85.98 86.55 85.32 86.15 10,893,485 +0.53(+0.61%)
Aug 04, 2023 85.27 86.43 84.78 85.62 11,625,005 +0.80(+0.95%)
Aug 03, 2023 85.15 85.78 84.78 84.82 14,285,977 -0.80(-0.94%)
Aug 02, 2023 87.57 87.64 85.58 85.62 15,266,465 -2.71(-3.07%)
Aug 01, 2023 88.42 89.03 87.77 88.33 13,843,747 +0.14(+0.16%)
Jul 31, 2023 86.32 88.66 86.20 88.19 21,002,234 +2.74(+3.20%)
Jul 28, 2023 85.19 85.90 84.78 85.46 13,746,037 +0.76(+0.90%)
Jul 27, 2023 85.92 86.20 84.52 84.69 16,808,762 -0.50(-0.58%)
Jul 26, 2023 85.00 85.59 84.78 85.19 15,085,886 +0.23(+0.27%)
Jul 25, 2023 85.06 85.63 84.49 84.96 15,455,170 -0.96(-1.12%)
Jul 24, 2023 86.81 87.27 85.87 85.92 14,007,562 -0.58(-0.67%)
Jul 21, 2023 85.61 87.21 85.21 86.50 20,066,620 +0.96(+1.13%)
Jul 20, 2023 86.16 86.50 85.36 85.54 15,386,009 -0.82(-0.95%)
Jul 19, 2023 85.53 87.20 85.52 86.36 17,279,908 +1.08(+1.27%)
Jul 18, 2023 84.84 86.62 84.65 85.28 22,076,354 +0.39(+0.46%)
Jul 17, 2023 87.73 87.80 84.63 84.89 34,777,008 -3.04(-3.45%)
Jul 14, 2023 89.70 89.78 87.73 87.93 17,913,876 -1.84(-2.04%)
Jul 13, 2023 89.84 90.10 88.38 89.76 15,435,713 +0.32(+0.35%)
Jul 12, 2023 89.40 90.00 88.87 89.44 14,991,157 +0.65(+0.74%)
Jul 11, 2023 87.50 88.89 87.46 88.79 13,830,984 +1.38(+1.58%)
Jul 10, 2023 87.56 87.99 87.17 87.41 13,741,033 -0.54(-0.61%)
Jul 07, 2023 87.62 89.03 87.39 87.95 9,781,716 -0.10(-0.11%)
Jul 06, 2023 87.98 88.13 87.09 88.05 12,200,324 -1.04(-1.17%)
Jul 05, 2023 89.40 89.68 88.55 89.09 11,104,675 -0.70(-0.78%)
Jul 03, 2023 88.41 90.24 88.21 89.79 8,042,570 +1.21(+1.37%)
Jun 30, 2023 88.48 88.90 87.91 88.58 12,942,341 +0.33(+0.37%)
Jun 29, 2023 87.11 88.42 86.66 88.25 13,513,805 +0.12(+0.14%)
Jun 28, 2023 88.69 88.70 87.83 88.13 12,203,283 -0.23(-0.26%)
Jun 27, 2023 88.20 88.96 87.80 88.36 10,095,234 +0.36(+0.41%)
Jun 26, 2023 87.35 88.79 87.08 88.01 13,231,624 +0.60(+0.68%)
Jun 23, 2023 87.32 87.70 86.92 87.41 13,668,979 -0.39(-0.44%)
Jun 22, 2023 87.75 88.49 87.43 87.80 10,997,681 -0.15(-0.17%)
Jun 21, 2023 88.85 88.97 87.42 87.95 18,008,114 -1.10(-1.24%)
Jun 20, 2023 89.58 90.07 89.04 89.05 15,047,305 -1.56(-1.72%)
Jun 16, 2023 92.15 92.24 90.15 90.61 22,862,526 -1.61(-1.74%)
Jun 15, 2023 91.34 92.79 90.89 92.21 13,444,995 +0.49(+0.53%)
Jun 14, 2023 93.52 93.78 91.20 91.73 15,987,111 -1.39(-1.49%)
Jun 13, 2023 93.38 93.70 92.71 93.12 13,062,092 +0.70(+0.76%)
Jun 12, 2023 91.53 92.50 91.05 92.41 12,446,425 +1.20(+1.32%)
Jun 09, 2023 92.05 92.19 90.83 91.21 9,710,414 -0.60(-0.65%)
Jun 08, 2023 91.80 91.95 90.59 91.81 9,094,263 +0.01(+0.01%)
Jun 07, 2023 92.05 92.35 91.14 91.80 11,160,351 +0.36(+0.39%)
Jun 06, 2023 90.39 91.79 90.31 91.44 12,197,940 +1.15(+1.27%)
Jun 05, 2023 90.49 91.04 88.74 90.29 19,917,046 +0.23(+0.25%)
Jun 02, 2023 88.93 90.63 88.90 90.06 14,463,524 +2.16(+2.46%)
Jun 01, 2023 87.71 88.36 86.43 87.90 12,067,940 +0.63(+0.72%)
May 31, 2023 86.89 87.48 86.47 87.27 11,527,752 +0.14(+0.16%)
May 30, 2023 88.27 88.27 86.33 87.13 14,901,947 -0.47(-0.53%)
May 26, 2023 87.80 88.54 87.41 87.60 12,994,411 +0.15(+0.17%)
May 25, 2023 88.86 88.86 87.10 87.45 13,696,977 -0.92(-1.04%)
May 24, 2023 88.74 88.79 87.72 88.37 15,465,136 -0.74(-0.84%)
May 23, 2023 90.39 91.31 89.10 89.12 14,903,102 -1.98(-2.18%)
May 22, 2023 90.62 91.22 89.19 91.10 14,251,996 +0.47(+0.51%)
May 19, 2023 92.27 92.27 90.60 90.64 16,558,661 -2.39(-2.57%)
May 18, 2023 92.12 93.50 91.74 93.03 15,125,429 +0.98(+1.07%)
May 17, 2023 90.31 92.32 90.14 92.04 12,552,711 +1.78(+1.97%)
May 16, 2023 91.32 91.69 90.07 90.27 17,133,722 -1.87(-2.02%)
May 15, 2023 90.82 92.14 89.99 92.13 16,947,958 +0.86(+0.95%)
May 12, 2023 91.62 92.15 90.53 91.27 22,009,746 -0.32(-0.35%)
May 11, 2023 94.06 94.37 91.16 91.59 57,543,044 -8.76(-8.73%)
May 10, 2023 102.19 102.44 99.26 100.35 19,528,260 -1.03(-1.02%)
May 09, 2023 102.11 102.17 101.29 101.38 6,876,874 -0.78(-0.77%)
May 08, 2023 100.90 103.10 100.89 102.16 10,890,169 +2.43(+2.44%)
May 05, 2023 97.82 100.06 97.34 99.73 9,373,466 +3.05(+3.15%)
May 04, 2023 98.76 98.76 95.85 96.69 13,359,171 -3.38(-3.38%)
May 03, 2023 100.27 101.78 99.85 100.07 7,829,263 +0.26(+0.26%)
May 02, 2023 100.54 100.90 98.84 99.81 7,008,256 -1.60(-1.58%)
May 01, 2023 101.60 101.81 100.81 101.41 6,961,843 -0.29(-0.28%)
Apr 28, 2023 98.59 101.76 98.30 101.70 11,498,820 +2.55(+2.57%)
Apr 27, 2023 96.37 99.28 95.95 99.15 8,226,133 +3.29(+3.44%)
Apr 26, 2023 97.07 97.71 95.70 95.85 8,823,156 -1.39(-1.43%)
Apr 25, 2023 98.60 98.93 97.24 97.24 6,559,561 -1.66(-1.68%)
Apr 24, 2023 99.36 99.95 97.90 98.90 8,603,212 +0.11(+0.11%)
Apr 21, 2023 97.39 98.94 96.96 98.79 9,542,697 +1.49(+1.53%)
Apr 20, 2023 96.98 97.81 96.63 97.30 7,820,151 -0.67(-0.69%)
Apr 19, 2023 99.00 99.05 97.59 97.98 11,608,378 -2.16(-2.16%)
Apr 18, 2023 99.82 100.36 98.82 100.14 8,235,171 +0.62(+0.63%)
Apr 17, 2023 98.79 99.78 98.37 99.52 6,757,189 +0.40(+0.40%)
Apr 14, 2023 99.71 100.07 98.16 99.12 7,395,124 -0.93(-0.93%)
Apr 13, 2023 97.74 100.28 97.74 100.05 8,812,419 +2.88(+2.96%)
Apr 12, 2023 100.46 101.42 96.94 97.17 9,356,780 -2.46(-2.47%)
Apr 11, 2023 100.37 101.11 99.51 99.63 7,550,195 -0.39(-0.39%)
Apr 10, 2023 98.52 100.02 98.13 100.02 8,077,375 +0.83(+0.84%)
Apr 06, 2023 98.66 99.53 97.78 99.19 7,098,086 +0.06(+0.06%)
Apr 05, 2023 98.92 99.40 97.86 99.13 7,807,240 +0.34(+0.34%)
Apr 04, 2023 99.52 99.63 97.99 98.79 6,844,791 -0.19(-0.19%)
Apr 03, 2023 99.43 99.64 98.49 98.98 7,368,047 -0.37(-0.37%)
Mar 31, 2023 98.12 99.42 97.73 99.35 8,990,329 +2.01(+2.07%)
Mar 30, 2023 97.96 98.15 96.91 97.33 7,927,770 +1.22(+1.27%)
Mar 29, 2023 95.33 96.15 94.60 96.11 5,932,231 +2.03(+2.16%)
Mar 28, 2023 94.76 95.25 93.85 94.08 5,464,579 -0.79(-0.84%)
Mar 27, 2023 94.04 95.27 93.64 94.87 7,555,171 +1.53(+1.64%)
Mar 24, 2023 94.07 94.26 92.29 93.34 9,619,437 -1.74(-1.83%)
Mar 23, 2023 94.53 96.26 94.02 95.08 9,600,150 +0.92(+0.98%)
Mar 22, 2023 96.69 97.16 94.08 94.16 8,899,562 -1.63(-1.70%)
Mar 21, 2023 94.43 96.09 94.43 95.78 7,340,166 +2.30(+2.46%)
Mar 20, 2023 92.70 94.18 92.27 93.48 6,705,016 +1.01(+1.09%)
Mar 17, 2023 93.31 93.53 92.18 92.47 13,045,286 -1.08(-1.16%)
Mar 16, 2023 91.94 93.82 91.17 93.55 10,020,947 +1.18(+1.28%)
Mar 15, 2023 90.91 92.63 90.69 92.37 9,608,635 -0.26(-0.28%)
Mar 14, 2023 93.26 93.56 91.62 92.63 10,403,092 +0.75(+0.82%)
Mar 13, 2023 91.17 93.29 89.75 91.88 12,004,479 -0.96(-1.04%)
Mar 10, 2023 94.85 95.15 92.10 92.84 14,089,257 -2.55(-2.67%)
Mar 09, 2023 98.67 99.27 95.17 95.39 8,330,664 -3.14(-3.18%)
Mar 08, 2023 98.23 98.84 97.53 98.52 5,709,821 +0.24(+0.24%)
Mar 07, 2023 99.61 100.15 98.12 98.28 6,999,678 -1.59(-1.59%)
Mar 06, 2023 100.81 101.89 99.70 99.87 6,821,092 -0.48(-0.47%)
Mar 03, 2023 98.89 100.39 98.11 100.35 7,493,479 +2.20(+2.24%)
Mar 02, 2023 96.98 98.51 96.66 98.15 7,841,688 +0.38(+0.39%)
Mar 01, 2023 98.41 98.85 97.33 97.77 7,945,615 -1.06(-1.07%)
Feb 28, 2023 99.66 99.96 98.79 98.83 8,290,309 -0.83(-0.84%)
Feb 27, 2023 99.94 100.68 99.28 99.66 6,689,617 +0.15(+0.15%)
Feb 24, 2023 98.75 99.64 98.19 99.52 8,590,265 -1.42(-1.41%)
Feb 23, 2023 100.66 101.25 98.83 100.93 11,054,507 +0.05(+0.05%)
Feb 22, 2023 100.54 101.76 100.30 100.88 9,953,168 -0.41(-0.40%)
Feb 21, 2023 102.74 102.92 101.03 101.29 10,711,499 -3.11(-2.98%)
Feb 17, 2023 104.21 104.97 103.07 104.40 9,567,095 -0.60(-0.58%)
Feb 16, 2023 106.71 107.17 104.87 105.00 9,527,634 -3.38(-3.12%)
Feb 15, 2023 106.25 108.42 105.86 108.39 8,220,536 +1.57(+1.47%)
Feb 14, 2023 105.98 107.59 104.99 106.82 10,844,599 +0.00(+0.00%)
Feb 13, 2023 107.25 107.44 105.72 106.82 12,430,260 -0.40(-0.37%)
Feb 10, 2023 108.11 108.88 106.37 107.21 15,688,786 -2.28(-2.08%)
Feb 09, 2023 117.12 117.25 108.95 109.50 46,417,932 -1.41(-1.27%)
Feb 08, 2023 111.32 112.44 109.43 110.91 27,304,000 +0.15(+0.13%)
Feb 07, 2023 108.44 111.24 108.01 110.76 10,907,274 +1.75(+1.60%)
Feb 06, 2023 109.31 109.57 107.68 109.01 12,036,161 -0.83(-0.76%)
Feb 03, 2023 110.60 112.26 109.51 109.84 12,570,988 -2.48(-2.21%)
Feb 02, 2023 109.80 112.64 108.83 112.32 13,182,386 +3.79(+3.49%)
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.