Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Walt Disney
(NY:
DIS
)
101.54
+0.33 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
114.83
115.61
111.00
111.27
16,998,716
-3.65(-3.17%)
Apr 28, 2022
114.85
115.62
112.32
114.92
23,260,820
+0.08(+0.07%)
Apr 27, 2022
115.06
116.52
113.02
114.84
15,600,998
-0.56(-0.48%)
Apr 26, 2022
118.76
118.76
115.26
115.39
16,163,148
-4.17(-3.48%)
Apr 25, 2022
117.28
119.94
116.37
119.56
16,541,174
+1.67(+1.42%)
Apr 22, 2022
119.62
121.49
117.77
117.89
19,548,018
-3.38(-2.79%)
Apr 21, 2022
125.13
126.04
120.89
121.27
18,738,822
-2.90(-2.34%)
Apr 20, 2022
125.64
126.94
123.71
124.17
36,566,024
-7.31(-5.56%)
Apr 19, 2022
127.67
132.76
127.38
131.47
12,756,885
+4.12(+3.23%)
Apr 18, 2022
129.65
129.80
126.41
127.36
10,600,352
-2.69(-2.07%)
Apr 14, 2022
132.38
133.16
129.93
130.05
7,307,258
-1.87(-1.42%)
Apr 13, 2022
130.62
132.46
130.32
131.92
7,716,807
+1.50(+1.15%)
Apr 12, 2022
131.38
132.78
129.73
130.41
7,914,178
+0.19(+0.15%)
Apr 11, 2022
129.62
132.00
129.62
130.23
9,952,878
-1.22(-0.93%)
Apr 08, 2022
131.57
132.69
130.21
131.44
6,725,622
+0.00(+0.00%)
Apr 07, 2022
132.58
132.78
129.60
131.44
9,888,521
-0.70(-0.53%)
Apr 06, 2022
133.32
133.50
130.38
132.14
11,714,936
-3.04(-2.25%)
Apr 05, 2022
137.29
138.75
134.69
135.18
8,724,901
-2.95(-2.14%)
Apr 04, 2022
136.53
138.81
136.44
138.13
8,207,105
+1.57(+1.15%)
Apr 01, 2022
136.89
137.65
135.09
136.56
10,374,769
-0.16(-0.12%)
Mar 31, 2022
139.69
140.42
136.66
136.71
12,366,931
-3.79(-2.70%)
Mar 30, 2022
140.85
142.80
139.62
140.50
7,939,576
-1.41(-1.00%)
Mar 29, 2022
140.50
143.99
140.50
141.92
11,314,353
+3.65(+2.64%)
Mar 28, 2022
138.43
139.17
135.84
138.27
8,481,512
-0.42(-0.30%)
Mar 25, 2022
138.83
139.92
137.67
138.69
5,971,573
+0.18(+0.13%)
Mar 24, 2022
138.13
138.82
136.96
138.51
5,875,860
+1.32(+0.96%)
Mar 23, 2022
138.62
139.31
137.09
137.19
8,783,313
-2.46(-1.76%)
Mar 22, 2022
138.61
141.73
138.45
139.66
8,738,462
+1.49(+1.07%)
Mar 21, 2022
138.45
138.85
136.44
138.17
9,117,933
-1.67(-1.20%)
Mar 18, 2022
139.10
140.27
137.85
139.84
11,345,660
+0.83(+0.59%)
Mar 17, 2022
136.99
139.02
136.12
139.02
6,836,272
+1.33(+0.96%)
Mar 16, 2022
135.21
138.53
134.50
137.69
10,681,599
+3.93(+2.94%)
Mar 15, 2022
129.32
134.12
129.09
133.76
9,865,633
+5.15(+4.01%)
Mar 14, 2022
130.56
132.64
127.96
128.61
9,999,586
-2.71(-2.06%)
Mar 11, 2022
134.64
135.72
131.14
131.32
7,081,467
-1.88(-1.41%)
Mar 10, 2022
131.93
133.76
131.19
133.21
8,466,008
-0.01(-0.01%)
Mar 09, 2022
135.05
135.06
132.93
133.22
14,703,991
+1.89(+1.44%)
Mar 08, 2022
132.59
135.04
128.87
131.32
16,594,974
-1.74(-1.31%)
Mar 07, 2022
139.82
140.43
133.01
133.07
14,584,730
-7.20(-5.13%)
Mar 04, 2022
143.54
143.79
139.10
140.26
13,017,432
-4.83(-3.33%)
Mar 03, 2022
146.83
148.17
143.98
145.10
8,041,741
-1.76(-1.20%)
Mar 02, 2022
145.84
147.98
145.45
146.86
7,873,213
+1.63(+1.13%)
Mar 01, 2022
147.38
147.66
143.31
145.23
8,966,151
-2.75(-1.86%)
Feb 28, 2022
147.35
148.99
145.98
147.98
10,859,249
-1.07(-0.72%)
Feb 25, 2022
149.07
149.79
146.74
149.04
10,182,594
+0.13(+0.09%)
Feb 24, 2022
139.54
149.08
139.54
148.91
12,530,325
+3.52(+2.42%)
Feb 23, 2022
149.01
149.25
145.03
145.40
9,315,819
-2.21(-1.50%)
Feb 22, 2022
149.70
150.30
147.13
147.61
12,264,733
-3.26(-2.16%)
Feb 18, 2022
150.87
0
-1.59(-1.04%)
Feb 17, 2022
154.19
154.86
152.11
152.45
8,129,049
-3.39(-2.17%)
Feb 16, 2022
154.48
156.22
153.25
155.84
10,681,660
+1.62(+1.05%)
Feb 15, 2022
153.04
154.35
152.01
154.22
12,767,493
+3.86(+2.57%)
Feb 14, 2022
148.88
153.23
148.72
150.36
14,731,779
+1.38(+0.92%)
Feb 11, 2022
153.04
154.19
148.08
148.98
18,033,884
-2.68(-1.77%)
Feb 10, 2022
155.51
156.99
150.62
151.67
42,571,204
+4.91(+3.35%)
Feb 09, 2022
143.90
146.88
142.78
146.75
22,571,850
+4.74(+3.33%)
Feb 08, 2022
141.33
142.42
140.28
142.02
9,245,382
-0.03(-0.02%)
Feb 07, 2022
142.92
143.62
141.15
142.05
10,987,309
+0.49(+0.34%)
Feb 04, 2022
139.59
142.72
139.08
141.56
8,087,391
+1.98(+1.42%)
Feb 03, 2022
139.54
141.58
139.57
9,845,878
-2.58(-1.82%)
Feb 02, 2022
143.72
144.12
140.92
142.16
9,533,642
-1.86(-1.29%)
Feb 01, 2022
142.56
144.22
141.79
144.02
8,593,400
+1.51(+1.06%)
Jan 31, 2022
138.41
142.69
142.51
10,217,157
+4.33(+3.13%)
Jan 28, 2022
134.77
138.17
133.13
138.18
10,050,758
+3.20(+2.37%)
Jan 27, 2022
134.63
137.46
133.59
134.98
11,942,377
+1.81(+1.36%)
Jan 26, 2022
137.26
137.75
132.02
133.17
14,598,825
-2.90(-2.13%)
Jan 25, 2022
134.85
137.07
131.95
136.07
14,728,674
-0.95(-0.69%)
Jan 24, 2022
134.38
137.23
128.84
137.01
31,575,430
+0.08(+0.06%)
Jan 21, 2022
140.77
141.41
136.19
136.93
34,604,268
-10.21(-6.94%)
Jan 20, 2022
150.41
152.16
146.67
147.14
11,734,864
-2.48(-1.66%)
Jan 19, 2022
150.35
152.36
149.47
149.62
11,070,990
-2.15(-1.42%)
Jan 18, 2022
150.62
152.63
149.34
151.78
10,453,795
+0.33(+0.22%)
Jan 14, 2022
151.45
0
-3.49(-2.25%)
Jan 13, 2022
157.19
158.01
154.67
154.94
9,706,408
-2.35(-1.50%)
Jan 12, 2022
157.99
158.47
155.82
157.29
7,024,869
-0.09(-0.06%)
Jan 11, 2022
156.11
157.71
155.44
157.38
8,072,274
+1.29(+0.82%)
Jan 10, 2022
157.47
157.76
154.15
156.09
8,692,775
-1.23(-0.78%)
Jan 07, 2022
156.39
158.78
155.78
157.32
9,585,807
+0.93(+0.59%)
Jan 06, 2022
155.73
157.26
153.18
156.39
11,132,027
+1.70(+1.10%)
Jan 05, 2022
156.01
158.84
154.60
154.69
12,300,876
-0.54(-0.35%)
Jan 04, 2022
158.07
159.80
155.04
155.22
16,626,230
-1.03(-0.66%)
Jan 03, 2022
155.32
157.05
154.85
156.25
10,256,166
+1.86(+1.21%)
Dec 31, 2021
155.36
156.06
154.24
154.39
6,431,205
-1.04(-0.67%)
Dec 30, 2021
155.20
156.56
155.01
155.42
7,236,525
+1.06(+0.68%)
Dec 29, 2021
154.06
155.41
153.68
154.37
9,763,097
-0.33(-0.21%)
Dec 28, 2021
152.12
155.99
151.91
154.70
12,227,710
+2.39(+1.57%)
Dec 27, 2021
152.38
153.52
150.91
152.30
7,787,401
-0.83(-0.54%)
Dec 23, 2021
151.82
153.69
151.44
153.13
6,595,731
+1.74(+1.15%)
Dec 22, 2021
149.93
151.71
149.38
151.39
7,836,683
+0.83(+0.55%)
Dec 21, 2021
147.08
150.93
146.91
150.56
10,817,693
+4.56(+3.13%)
Dec 20, 2021
146.50
147.25
144.61
145.99
11,234,855
-2.28(-1.54%)
Dec 17, 2021
148.03
149.35
146.09
148.28
14,040,207
-0.41(-0.28%)
Dec 16, 2021
150.86
151.57
148.10
148.69
11,173,179
-1.22(-0.81%)
Dec 15, 2021
148.28
150.43
146.87
149.91
12,265,377
+1.29(+0.87%)
Dec 14, 2021
148.78
151.13
148.04
148.62
10,903,256
-1.32(-0.88%)
Dec 13, 2021
151.63
152.00
148.81
149.94
10,219,446
-2.27(-1.49%)
Dec 10, 2021
153.08
154.16
150.96
152.21
10,281,892
-0.23(-0.15%)
Dec 09, 2021
151.78
153.79
151.21
152.44
11,893,776
-0.40(-0.26%)
Dec 08, 2021
150.42
153.16
150.07
152.84
12,911,153
+2.52(+1.68%)
Dec 07, 2021
151.35
152.26
149.23
150.32
14,691,350
+0.44(+0.29%)
Dec 06, 2021
146.80
150.25
146.19
149.88
14,371,759
+4.14(+2.84%)
Dec 03, 2021
147.33
147.83
143.85
145.75
15,028,167
-0.98(-0.67%)
Dec 02, 2021
142.38
147.17
142.31
146.72
18,228,246
+5.03(+3.55%)
Dec 01, 2021
146.22
147.89
141.58
141.69
16,524,809
-2.74(-1.90%)
Nov 30, 2021
146.24
146.80
142.65
144.43
26,079,162
-2.90(-1.97%)
Nov 29, 2021
148.33
148.81
143.78
147.33
21,271,340
-0.30(-0.20%)
Nov 26, 2021
146.32
148.37
145.38
147.63
12,067,144
-3.22(-2.13%)
Nov 24, 2021
150.20
150.92
148.32
150.85
14,170,019
+0.31(+0.21%)
Nov 23, 2021
153.34
153.75
149.70
150.54
17,420,508
-3.12(-2.03%)
Nov 22, 2021
152.73
155.32
152.07
153.66
12,886,411
+0.16(+0.10%)
Nov 19, 2021
154.52
154.71
152.27
153.50
16,831,452
-1.57(-1.02%)
Nov 18, 2021
156.58
155.14
153.21
155.07
14,539,425
-1.74(-1.11%)
Nov 17, 2021
158.21
158.37
156.24
156.82
14,724,263
-1.50(-0.94%)
Nov 16, 2021
158.54
159.72
158.03
158.31
15,405,905
+0.55(+0.35%)
Nov 15, 2021
159.57
160.20
157.15
157.77
21,371,570
-1.34(-0.85%)
Nov 12, 2021
162.99
163.08
158.41
159.11
25,722,536
-2.47(-1.53%)
Nov 11, 2021
162.36
163.43
157.82
161.58
62,526,804
-13.94(-7.94%)
Nov 10, 2021
174.12
175.53
10,946,032
+0.99(+0.57%)
Nov 09, 2021
176.38
176.54
172.65
174.54
7,306,328
-1.75(-0.99%)
Nov 08, 2021
178.11
178.67
175.53
176.29
10,613,244
+1.24(+0.71%)
Nov 05, 2021
172.94
176.41
171.77
175.06
16,914,374
+5.33(+3.14%)
Nov 04, 2021
169.48
169.87
168.13
169.73
7,527,725
+0.20(+0.12%)
Nov 03, 2021
169.15
169.64
167.82
169.53
6,848,528
+0.25(+0.15%)
Nov 02, 2021
169.48
170.29
168.43
169.28
6,796,850
-0.36(-0.21%)
Nov 01, 2021
168.66
170.69
170.13
169.64
8,207,983
+1.12(+0.66%)
Oct 29, 2021
168.47
169.91
167.60
168.52
7,623,782
-0.61(-0.36%)
Oct 28, 2021
168.93
169.80
168.05
169.13
7,914,492
+0.13(+0.08%)
Oct 27, 2021
171.21
171.48
168.88
169.00
7,075,307
-2.48(-1.45%)
Oct 26, 2021
172.39
171.48
5,870,435
+0.03(+0.02%)
Oct 25, 2021
169.35
172.01
168.48
171.45
9,828,027
+2.58(+1.53%)
Oct 22, 2021
170.02
170.25
168.05
168.87
7,880,009
-1.91(-1.12%)
Oct 21, 2021
169.65
171.94
169.55
170.78
7,530,893
+0.79(+0.46%)
Oct 20, 2021
170.41
170.46
169.33
170.00
9,845,818
-0.63(-0.37%)
Oct 19, 2021
170.88
171.02
169.63
170.62
9,697,908
+0.04(+0.02%)
Oct 18, 2021
171.80
172.78
169.25
170.58
20,551,040
-5.30(-3.02%)
Oct 15, 2021
175.12
178.31
173.53
175.89
13,989,522
+2.04(+1.18%)
Oct 14, 2021
173.50
175.45
173.44
173.84
7,476,324
+1.44(+0.84%)
Oct 13, 2021
173.07
172.57
170.38
172.40
8,953,216
-0.17(-0.10%)
Oct 12, 2021
173.06
173.92
171.98
172.57
5,201,783
-0.39(-0.22%)
Oct 11, 2021
175.45
175.95
172.92
172.96
8,070,588
-3.21(-1.82%)
Oct 08, 2021
177.35
178.02
175.83
176.17
4,145,705
-0.97(-0.55%)
Oct 07, 2021
177.12
179.05
176.75
177.13
7,804,089
+2.22(+1.27%)
Oct 06, 2021
172.44
175.14
170.99
174.91
6,023,287
+0.87(+0.50%)
Oct 05, 2021
173.26
175.67
173.05
174.04
6,818,146
+1.15(+0.66%)
Oct 04, 2021
174.99
175.39
172.10
172.90
7,222,802
-2.54(-1.45%)
Oct 01, 2021
171.72
176.74
171.41
175.44
12,204,707
+6.82(+4.04%)
Sep 30, 2021
172.54
173.12
168.57
168.62
14,027,213
-3.50(-2.03%)
Sep 29, 2021
173.68
174.39
172.03
172.12
6,258,875
-1.83(-1.05%)
Sep 28, 2021
177.17
177.42
173.29
173.95
9,161,553
-3.73(-2.10%)
Sep 27, 2021
176.06
178.87
175.39
177.68
7,779,276
+2.25(+1.28%)
Sep 24, 2021
174.73
176.13
174.51
175.43
5,731,449
-0.25(-0.14%)
Sep 23, 2021
174.37
176.61
173.80
175.68
8,078,333
+2.59(+1.50%)
Sep 22, 2021
172.38
174.77
171.10
173.09
14,259,589
+2.47(+1.45%)
Sep 21, 2021
179.73
181.64
168.49
170.61
23,264,754
-7.42(-4.17%)
Sep 20, 2021
179.16
180.29
175.98
178.03
8,081,732
-4.84(-2.65%)
Sep 17, 2021
182.32
185.30
182.14
182.87
10,071,980
+0.13(+0.07%)
Sep 16, 2021
183.37
184.04
181.53
182.74
5,694,540
-1.07(-0.58%)
Sep 15, 2021
181.47
184.06
180.51
183.81
5,951,432
+2.00(+1.10%)
Sep 14, 2021
184.36
184.53
181.56
181.81
6,204,441
-2.57(-1.39%)
Sep 13, 2021
184.52
185.20
182.90
184.38
6,837,390
+0.86(+0.47%)
Sep 10, 2021
185.75
186.49
183.41
183.52
5,602,402
-1.78(-0.96%)
Sep 09, 2021
184.55
186.97
183.97
185.31
7,209,496
+0.76(+0.41%)
Sep 08, 2021
183.74
186.84
183.32
184.55
8,661,233
+0.81(+0.44%)
Sep 07, 2021
180.43
184.95
179.47
183.74
10,738,435
+3.33(+1.85%)
Sep 03, 2021
181.23
181.23
178.55
180.41
6,871,172
-0.86(-0.47%)
Sep 02, 2021
183.56
184.70
180.96
181.27
6,516,587
-1.61(-0.88%)
Sep 01, 2021
181.37
183.61
181.19
182.88
7,325,237
+2.17(+1.20%)
Aug 31, 2021
178.67
182.39
177.95
180.71
8,659,557
+1.32(+0.73%)
Aug 30, 2021
179.91
180.80
178.29
179.40
6,441,506
-0.16(-0.09%)
Aug 27, 2021
175.71
179.95
175.71
179.56
8,725,383
+3.57(+2.03%)
Aug 26, 2021
177.76
178.36
175.77
175.99
4,577,068
-1.75(-0.98%)
Aug 25, 2021
177.58
178.01
176.31
177.73
4,856,411
-0.16(-0.09%)
Aug 24, 2021
177.34
179.50
177.18
177.89
5,904,444
+0.81(+0.46%)
Aug 23, 2021
176.50
177.73
175.34
177.08
7,417,883
+2.53(+1.45%)
Aug 20, 2021
172.44
174.64
172.09
174.55
6,260,640
+1.86(+1.08%)
Aug 19, 2021
173.44
174.11
172.00
172.69
8,502,911
-1.48(-0.85%)
Aug 18, 2021
175.33
176.22
173.93
174.17
7,082,739
-1.09(-0.62%)
Aug 17, 2021
176.57
177.87
174.35
175.26
8,555,434
-3.25(-1.82%)
Aug 16, 2021
179.92
180.00
175.94
178.51
8,778,395
-1.98(-1.10%)
Aug 13, 2021
185.69
186.97
180.29
180.49
32,610,756
+1.78(+1.00%)
Aug 12, 2021
177.51
179.14
175.88
178.71
11,233,081
+1.20(+0.67%)
Aug 11, 2021
176.78
177.91
175.94
177.51
5,374,689
+1.02(+0.58%)
Aug 10, 2021
175.68
176.82
175.01
176.50
5,199,439
+0.35(+0.20%)
Aug 09, 2021
176.43
176.73
174.49
176.15
5,355,124
-0.41(-0.23%)
Aug 06, 2021
176.85
178.23
176.06
176.56
5,524,490
+0.42(+0.24%)
Aug 05, 2021
171.93
176.54
171.93
176.14
8,892,166
+4.12(+2.39%)
Aug 04, 2021
171.94
172.69
170.78
172.02
5,681,033
-0.41(-0.24%)
Aug 03, 2021
175.45
175.56
170.37
172.43
9,962,894
-2.55(-1.46%)
Aug 02, 2021
176.64
178.24
174.74
174.98
5,865,024
-0.47(-0.27%)
Jul 30, 2021
176.95
178.62
174.57
175.45
6,835,697
-2.32(-1.31%)
Jul 29, 2021
179.23
180.83
177.69
177.77
6,224,280
-0.75(-0.42%)
Jul 28, 2021
179.11
179.76
176.97
178.52
5,945,683
-0.40(-0.22%)
Jul 27, 2021
177.67
178.98
175.99
178.92
6,704,221
+0.76(+0.43%)
Jul 26, 2021
175.05
178.19
174.77
178.16
5,658,845
+2.59(+1.48%)
Jul 23, 2021
175.09
175.93
173.47
175.57
5,143,003
+1.01(+0.58%)
Jul 22, 2021
176.13
176.15
173.34
174.56
5,731,823
-1.75(-0.99%)
Jul 21, 2021
175.93
177.32
174.75
176.31
6,316,827
+0.14(+0.08%)
Jul 20, 2021
173.14
176.93
172.31
176.18
8,394,022
+3.79(+2.20%)
Jul 19, 2021
175.14
175.91
171.60
172.39
14,701,885
-6.34(-3.55%)
Jul 16, 2021
184.34
184.69
178.34
178.73
8,376,069
-4.82(-2.63%)
Jul 15, 2021
182.85
184.82
182.46
183.55
7,891,604
+0.73(+0.40%)
Jul 14, 2021
184.60
185.69
181.49
182.82
8,811,699
-0.23(-0.13%)
Jul 13, 2021
183.49
185.07
181.25
183.05
12,577,235
-0.73(-0.40%)
Jul 12, 2021
177.13
184.39
176.79
183.78
21,896,094
+7.32(+4.15%)
Jul 09, 2021
174.13
176.94
173.37
176.47
7,898,961
+4.23(+2.45%)
Jul 08, 2021
169.63
173.19
169.26
172.24
6,982,639
-0.02(-0.01%)
Jul 07, 2021
172.30
173.75
171.43
172.26
6,789,547
-0.87(-0.50%)
Jul 06, 2021
176.43
176.43
171.66
173.13
11,594,240
-3.41(-1.93%)
Jul 02, 2021
177.35
177.78
174.05
176.53
11,138,932
-0.15(-0.08%)
Jul 01, 2021
174.78
177.02
174.03
176.68
5,904,086
+1.48(+0.85%)
Jun 30, 2021
173.32
175.41
172.78
175.20
7,624,441
+1.83(+1.06%)
Jun 29, 2021
176.07
176.44
173.24
173.37
13,539,810
-2.63(-1.49%)
Jun 28, 2021
177.91
178.08
174.42
176.00
10,522,932
-1.77(-1.00%)
Jun 25, 2021
178.25
178.51
176.91
177.77
7,456,042
+0.42(+0.24%)
Jun 24, 2021
175.56
177.66
175.21
177.35
7,572,780
+2.59(+1.48%)
Jun 23, 2021
173.06
174.88
172.38
174.76
9,239,566
+1.82(+1.05%)
Jun 22, 2021
173.80
174.13
171.79
172.94
8,121,458
-0.47(-0.27%)
Jun 21, 2021
171.57
173.69
170.76
173.41
9,221,983
+1.54(+0.90%)
Jun 18, 2021
172.58
173.29
171.56
171.86
12,398,466
-2.22(-1.28%)
Jun 17, 2021
174.02
175.69
173.28
174.08
8,929,687
-0.01(-0.01%)
Jun 16, 2021
175.44
175.69
172.99
174.09
8,359,754
-1.20(-0.68%)
Jun 15, 2021
177.60
178.12
175.05
175.29
7,918,875
-2.31(-1.30%)
Jun 14, 2021
177.07
178.29
176.32
177.60
10,198,644
+0.80(+0.45%)
Jun 11, 2021
176.69
177.91
176.24
176.80
5,494,167
+0.81(+0.46%)
Jun 10, 2021
175.87
177.03
174.98
176.00
5,269,302
+0.53(+0.30%)
Jun 09, 2021
175.74
176.75
175.31
175.47
5,098,072
-0.29(-0.16%)
Jun 08, 2021
175.40
176.54
174.62
175.76
5,366,504
-0.66(-0.37%)
Jun 07, 2021
177.39
177.49
175.83
176.41
5,193,465
-0.19(-0.11%)
Jun 04, 2021
175.36
176.94
175.04
176.60
6,364,077
+0.94(+0.53%)
Jun 03, 2021
175.70
176.40
174.85
175.67
5,601,353
-0.76(-0.43%)
Jun 02, 2021
178.46
178.52
176.35
176.43
7,875,243
-1.83(-1.03%)
Jun 01, 2021
179.59
180.42
178.16
178.26
7,498,053
+0.19(+0.11%)
May 28, 2021
178.93
179.56
177.50
178.07
7,153,497
-0.39(-0.22%)
May 27, 2021
176.62
179.01
176.22
178.46
13,719,785
+2.56(+1.46%)
May 26, 2021
176.05
177.32
175.63
175.90
8,111,058
+0.30(+0.17%)
May 25, 2021
175.03
176.87
174.83
175.60
8,115,105
+1.85(+1.07%)
May 24, 2021
171.89
174.54
171.19
173.74
7,367,200
+1.90(+1.11%)
May 21, 2021
171.66
172.56
170.96
171.84
8,132,181
+1.04(+0.61%)
May 20, 2021
168.66
171.34
168.43
170.80
7,422,223
+2.08(+1.23%)
May 19, 2021
167.16
168.85
166.55
168.72
9,278,459
-0.41(-0.24%)
May 18, 2021
169.71
170.70
168.90
169.13
10,421,233
-0.40(-0.23%)
May 17, 2021
172.14
172.43
168.02
169.53
17,822,728
-3.61(-2.08%)
May 14, 2021
172.37
174.34
168.23
173.14
33,257,478
-4.62(-2.60%)
May 13, 2021
177.79
180.16
175.22
177.76
12,378,178
+0.49(+0.28%)
May 12, 2021
180.11
181.87
177.00
177.27
9,013,656
-3.81(-2.10%)
May 11, 2021
181.21
181.66
177.85
181.08
10,895,152
-2.62(-1.43%)
May 10, 2021
185.10
186.36
183.43
183.70
8,287,994
-0.54(-0.29%)
May 07, 2021
181.41
184.52
180.92
184.24
6,910,934
+3.04(+1.68%)
May 06, 2021
182.19
182.40
179.23
181.20
6,964,629
+0.28(+0.15%)
May 05, 2021
183.83
184.41
180.77
180.92
5,914,173
-2.73(-1.49%)
May 04, 2021
184.27
185.03
181.72
183.65
7,092,310
-1.26(-0.68%)
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
.