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
Wal-Mart Stores, Inc.
(NY:
WMT
)
65.38
+0.54 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2021
133.00
133.27
132.43
133.19
6,890,717
+0.27(+0.20%)
Apr 29, 2021
131.28
133.28
131.28
132.93
6,858,093
+1.66(+1.26%)
Apr 28, 2021
131.71
131.94
131.25
131.27
5,000,761
-0.47(-0.35%)
Apr 27, 2021
131.38
132.28
130.95
131.74
5,651,404
+0.45(+0.34%)
Apr 26, 2021
133.19
133.28
131.03
131.29
7,997,323
-1.90(-1.42%)
Apr 23, 2021
132.42
133.61
132.36
133.19
8,047,538
+0.22(+0.16%)
Apr 22, 2021
134.31
134.66
132.73
132.97
6,899,142
-1.46(-1.08%)
Apr 21, 2021
134.01
134.90
133.78
134.42
6,068,372
+0.39(+0.29%)
Apr 20, 2021
132.73
134.97
132.16
134.03
8,560,946
+1.03(+0.77%)
Apr 19, 2021
133.56
133.82
132.91
133.00
6,750,599
-0.86(-0.64%)
Apr 16, 2021
134.13
134.19
133.00
133.86
9,274,527
+0.43(+0.32%)
Apr 15, 2021
132.71
133.73
132.52
133.43
7,600,517
+0.80(+0.60%)
Apr 14, 2021
132.44
132.77
131.78
132.63
7,674,289
-0.05(-0.04%)
Apr 13, 2021
133.09
133.28
132.21
132.68
6,089,219
-0.41(-0.31%)
Apr 12, 2021
133.35
133.64
132.65
133.09
6,554,338
+0.02(+0.01%)
Apr 09, 2021
132.93
133.37
132.06
133.07
7,239,560
+0.07(+0.05%)
Apr 08, 2021
133.71
134.35
132.96
133.00
6,683,825
-0.09(-0.06%)
Apr 07, 2021
133.57
134.00
132.95
133.09
7,126,433
-0.29(-0.21%)
Apr 06, 2021
132.43
134.19
131.87
133.38
10,866,338
+0.64(+0.48%)
Apr 05, 2021
130.16
133.43
129.66
132.74
14,017,556
+3.63(+2.81%)
Apr 01, 2021
129.42
130.32
128.84
129.11
8,961,819
-0.20(-0.15%)
Mar 31, 2021
129.04
130.29
128.48
129.31
8,590,533
+0.09(+0.07%)
Mar 30, 2021
129.79
130.99
128.97
129.22
9,532,444
-0.89(-0.68%)
Mar 29, 2021
128.52
130.43
128.14
130.11
10,552,163
+1.47(+1.14%)
Mar 26, 2021
127.57
128.71
127.02
128.64
10,032,611
+1.07(+0.84%)
Mar 25, 2021
126.86
128.07
126.49
127.58
9,844,601
+0.86(+0.68%)
Mar 24, 2021
127.98
127.98
126.66
126.72
8,241,271
-0.79(-0.62%)
Mar 23, 2021
125.39
127.85
125.31
127.51
10,201,141
+1.50(+1.19%)
Mar 22, 2021
124.71
126.09
124.70
126.02
8,630,693
+0.60(+0.48%)
Mar 19, 2021
123.88
126.14
123.67
125.42
20,204,192
+1.65(+1.33%)
Mar 18, 2021
124.86
125.62
123.69
123.77
10,436,318
-1.64(-1.31%)
Mar 17, 2021
125.62
126.22
125.12
125.41
8,487,956
-1.05(-0.83%)
Mar 16, 2021
125.92
127.30
125.92
126.46
6,988,098
-0.04(-0.03%)
Mar 15, 2021
127.74
127.75
125.92
126.50
8,820,539
-0.65(-0.51%)
Mar 12, 2021
125.64
127.53
125.22
127.15
9,998,553
+1.89(+1.51%)
Mar 11, 2021
126.43
126.56
124.70
125.27
12,470,668
-0.05(-0.04%)
Mar 10, 2021
122.22
126.14
121.80
125.31
15,779,743
+3.12(+2.55%)
Mar 09, 2021
122.11
123.13
121.65
122.19
11,213,323
+0.96(+0.79%)
Mar 08, 2021
122.61
123.09
121.17
121.24
14,399,767
-1.18(-0.96%)
Mar 05, 2021
120.24
123.00
120.17
122.41
11,980,206
+1.51(+1.25%)
Mar 04, 2021
121.22
122.85
119.72
120.90
15,914,626
-0.06(-0.05%)
Mar 03, 2021
122.77
123.18
120.92
120.96
14,677,599
-2.39(-1.94%)
Mar 02, 2021
124.68
125.85
123.26
123.35
10,268,339
-1.20(-0.96%)
Mar 01, 2021
124.74
125.68
124.32
124.55
12,144,401
+1.38(+1.12%)
Feb 26, 2021
124.65
124.96
123.11
123.17
14,932,696
-1.92(-1.54%)
Feb 25, 2021
126.19
127.05
124.65
125.09
11,701,621
-1.19(-0.95%)
Feb 24, 2021
128.81
129.09
126.14
126.29
16,343,832
-2.14(-1.67%)
Feb 23, 2021
129.99
130.25
128.04
128.43
10,993,574
-2.11(-1.61%)
Feb 22, 2021
130.58
131.15
129.17
130.54
11,275,751
-0.62(-0.47%)
Feb 19, 2021
130.64
132.18
130.52
131.15
12,870,562
+0.64(+0.49%)
Feb 18, 2021
131.78
133.39
130.36
130.51
34,012,984
-9.04(-6.48%)
Feb 17, 2021
137.13
139.84
136.99
139.55
9,072,338
+1.46(+1.06%)
Feb 16, 2021
138.36
138.78
137.40
138.09
9,792,428
+1.13(+0.82%)
Feb 12, 2021
136.67
137.10
136.21
136.96
4,719,702
+0.43(+0.31%)
Feb 11, 2021
136.65
137.42
136.24
136.54
4,486,917
-0.10(-0.08%)
Feb 10, 2021
138.25
138.32
136.08
136.64
6,525,942
-1.61(-1.17%)
Feb 09, 2021
137.07
138.72
137.07
138.25
5,590,502
+0.76(+0.55%)
Feb 08, 2021
137.29
138.02
136.96
137.50
5,560,498
+0.63(+0.46%)
Feb 05, 2021
136.01
137.32
135.12
136.86
7,190,781
+1.74(+1.28%)
Feb 04, 2021
134.42
135.74
133.92
135.12
6,078,923
+1.26(+0.94%)
Feb 03, 2021
133.35
134.67
133.32
133.86
5,257,347
+0.41(+0.30%)
Feb 02, 2021
132.50
134.76
132.20
133.46
9,488,899
+1.42(+1.08%)
Feb 01, 2021
133.59
134.14
131.96
132.03
9,103,157
-1.16(-0.87%)
Jan 29, 2021
135.63
136.28
133.06
133.19
11,430,128
-3.09(-2.27%)
Jan 28, 2021
136.96
138.66
136.17
136.28
7,816,583
-0.08(-0.06%)
Jan 27, 2021
139.32
140.18
136.09
136.37
10,506,907
-3.48(-2.49%)
Jan 26, 2021
138.06
140.13
137.91
139.85
5,272,130
+1.24(+0.90%)
Jan 25, 2021
137.81
138.65
136.78
138.60
6,687,963
-0.12(-0.09%)
Jan 22, 2021
138.04
139.69
137.58
138.73
6,757,469
+1.40(+1.02%)
Jan 21, 2021
137.81
138.16
136.72
137.32
5,036,020
-0.62(-0.45%)
Jan 20, 2021
136.13
138.09
135.47
137.95
8,345,605
+2.01(+1.48%)
Jan 19, 2021
137.13
137.53
135.26
135.94
8,477,861
-1.19(-0.86%)
Jan 15, 2021
137.60
138.32
136.21
137.13
12,629,540
-2.21(-1.58%)
Jan 14, 2021
140.14
140.31
138.45
139.33
8,081,562
-0.46(-0.33%)
Jan 13, 2021
141.02
141.32
139.77
139.79
5,646,361
-1.44(-1.02%)
Jan 12, 2021
141.26
142.14
140.61
141.23
8,213,531
+1.59(+1.14%)
Jan 11, 2021
138.41
140.30
138.41
139.64
9,234,646
+0.63(+0.45%)
Jan 08, 2021
139.25
139.36
138.24
139.01
8,606,534
-0.02(-0.01%)
Jan 07, 2021
139.95
140.08
138.45
139.03
7,217,281
-0.01(-0.01%)
Jan 06, 2021
137.55
140.41
137.48
139.04
7,701,463
+0.86(+0.62%)
Jan 05, 2021
138.98
139.43
136.98
138.18
9,309,115
-0.74(-0.53%)
Jan 04, 2021
136.80
139.26
136.78
138.92
11,296,250
+2.26(+1.65%)
Dec 31, 2020
136.66
136.66
136.66
6,587,642
-0.03(-0.02%)
Dec 30, 2020
137.35
137.61
136.46
136.69
6,587,642
-0.11(-0.08%)
Dec 29, 2020
138.07
138.27
136.13
136.80
6,302,170
-0.87(-0.63%)
Dec 28, 2020
136.56
137.75
135.88
137.68
6,791,369
+1.63(+1.20%)
Dec 24, 2020
136.08
136.89
135.74
136.04
3,183,491
+0.27(+0.20%)
Dec 23, 2020
136.08
136.73
134.91
135.78
7,177,236
-0.93(-0.68%)
Dec 22, 2020
137.61
138.63
135.70
136.71
13,220,864
-1.68(-1.21%)
Dec 21, 2020
137.94
139.05
137.52
138.39
8,977,534
+0.02(+0.01%)
Dec 18, 2020
139.00
139.53
137.62
138.37
14,550,647
-0.14(-0.10%)
Dec 17, 2020
138.47
138.83
137.61
138.51
10,775,181
+0.64(+0.46%)
Dec 16, 2020
138.64
139.26
137.54
137.87
9,011,227
-0.14(-0.10%)
Dec 15, 2020
137.96
138.76
137.33
138.02
11,205,957
-0.07(-0.05%)
Dec 14, 2020
140.03
140.05
137.85
138.08
8,812,879
-1.28(-0.92%)
Dec 11, 2020
139.29
139.84
138.36
139.36
5,928,186
-0.04(-0.03%)
Dec 10, 2020
140.07
140.45
138.96
139.40
7,252,536
-0.65(-0.47%)
Dec 09, 2020
141.69
141.69
139.70
140.06
7,099,839
-1.11(-0.79%)
Dec 08, 2020
139.19
141.55
139.03
141.17
7,306,324
+1.27(+0.90%)
Dec 07, 2020
140.23
140.74
139.01
139.90
6,512,433
-0.76(-0.54%)
Dec 04, 2020
141.23
141.23
139.40
140.66
7,371,418
-0.37(-0.26%)
Dec 03, 2020
141.95
141.95
140.17
141.03
9,074,809
-1.15(-0.81%)
Dec 02, 2020
143.58
144.16
141.25
142.18
8,302,307
-2.00(-1.39%)
Dec 01, 2020
145.09
145.15
143.26
144.18
8,093,464
-0.14(-0.10%)
Nov 30, 2020
143.20
144.48
141.78
144.32
11,526,200
+1.12(+0.78%)
Nov 27, 2020
143.72
144.26
142.73
143.20
3,881,560
-0.22(-0.15%)
Nov 25, 2020
142.87
143.95
142.83
143.42
4,881,566
+0.44(+0.31%)
Nov 24, 2020
143.33
143.56
141.94
142.97
6,054,458
+0.41(+0.28%)
Nov 23, 2020
142.04
143.01
141.09
142.57
6,526,476
+0.65(+0.46%)
Nov 20, 2020
142.79
144.30
141.51
141.92
7,750,205
-1.78(-1.24%)
Nov 19, 2020
141.18
144.00
141.05
143.69
6,542,662
+2.86(+2.03%)
Nov 18, 2020
141.56
143.27
140.79
140.83
8,785,126
-0.26(-0.19%)
Nov 17, 2020
142.16
144.75
140.91
141.09
15,046,192
-2.90(-2.01%)
Nov 16, 2020
142.19
144.90
141.01
143.99
12,112,256
+1.79(+1.26%)
Nov 13, 2020
140.69
142.57
139.35
142.20
6,991,149
+2.18(+1.56%)
Nov 12, 2020
140.25
140.47
138.95
140.02
4,434,369
+0.24(+0.17%)
Nov 11, 2020
138.78
140.71
138.29
139.78
6,631,975
+2.29(+1.66%)
Nov 10, 2020
135.78
138.33
135.58
137.50
6,414,752
+1.52(+1.12%)
Nov 09, 2020
139.73
139.99
135.53
135.97
9,942,868
-1.72(-1.25%)
Nov 06, 2020
136.36
138.12
135.60
137.69
5,716,104
+2.17(+1.60%)
Nov 05, 2020
136.02
136.24
135.02
135.52
5,004,976
+1.43(+1.06%)
Nov 04, 2020
133.73
136.39
133.51
134.09
6,321,726
-0.77(-0.57%)
Nov 03, 2020
133.80
136.17
133.73
134.87
5,435,295
+2.25(+1.70%)
Nov 02, 2020
132.80
133.01
131.33
132.62
5,845,237
+1.56(+1.19%)
Oct 30, 2020
131.47
132.33
129.76
131.06
6,566,522
-1.11(-0.84%)
Oct 29, 2020
132.24
133.29
131.01
132.17
5,344,462
-0.11(-0.09%)
Oct 28, 2020
133.15
134.25
132.13
132.28
5,944,514
-2.67(-1.98%)
Oct 27, 2020
134.18
135.74
134.10
134.95
4,173,143
+0.67(+0.50%)
Oct 26, 2020
134.93
135.19
133.13
134.28
5,685,071
-1.60(-1.17%)
Oct 23, 2020
135.99
136.15
134.94
135.88
3,719,480
+0.28(+0.21%)
Oct 22, 2020
136.20
136.55
134.78
135.60
4,711,369
-0.80(-0.59%)
Oct 21, 2020
135.87
137.65
135.87
136.40
4,623,641
+0.47(+0.35%)
Oct 20, 2020
136.13
137.47
135.66
135.93
5,125,826
+0.90(+0.66%)
Oct 19, 2020
137.06
137.32
134.84
135.03
5,167,092
-1.66(-1.22%)
Oct 16, 2020
137.34
138.05
136.47
136.69
5,978,545
+0.17(+0.12%)
Oct 15, 2020
135.16
136.93
134.93
136.52
4,833,805
+0.56(+0.41%)
Oct 14, 2020
138.29
138.40
135.79
135.97
6,958,695
-2.16(-1.57%)
Oct 13, 2020
136.66
138.48
136.36
138.13
8,396,238
+1.87(+1.37%)
Oct 12, 2020
135.10
137.34
135.10
136.26
6,490,326
+1.39(+1.03%)
Oct 09, 2020
133.81
135.40
133.72
134.87
5,114,999
+1.34(+1.00%)
Oct 08, 2020
133.67
134.22
133.30
133.53
5,175,112
+0.44(+0.33%)
Oct 07, 2020
133.43
133.71
132.48
133.08
5,974,605
+0.25(+0.19%)
Oct 06, 2020
134.01
135.02
132.48
132.84
7,575,387
-1.11(-0.82%)
Oct 05, 2020
133.46
134.31
133.25
133.94
5,029,831
+1.23(+0.92%)
Oct 02, 2020
134.45
135.17
132.37
132.72
8,675,576
-2.44(-1.80%)
Oct 01, 2020
133.00
136.38
132.49
135.15
15,274,984
+3.00(+2.27%)
Sep 30, 2020
129.78
133.89
129.60
132.16
12,287,331
+2.62(+2.02%)
Sep 29, 2020
129.65
130.49
128.83
129.54
9,781,706
-0.10(-0.08%)
Sep 28, 2020
129.56
130.40
129.15
129.65
7,474,935
-0.02(-0.01%)
Sep 25, 2020
128.96
129.91
128.43
129.66
7,981,733
+0.54(+0.42%)
Sep 24, 2020
128.21
130.16
127.59
129.13
10,391,982
+0.67(+0.52%)
Sep 23, 2020
131.30
131.53
128.29
128.46
8,158,872
-2.19(-1.68%)
Sep 22, 2020
129.48
131.29
129.00
130.65
11,676,846
+1.17(+0.90%)
Sep 21, 2020
128.94
129.64
127.79
129.48
16,663,093
+1.68(+1.32%)
Sep 18, 2020
128.88
129.91
127.28
127.79
19,305,958
-1.32(-1.02%)
Sep 17, 2020
127.93
129.95
127.54
129.12
13,129,966
+0.41(+0.32%)
Sep 16, 2020
130.74
131.00
128.51
128.71
9,836,580
-1.04(-0.80%)
Sep 15, 2020
130.57
131.37
129.11
129.75
10,732,719
+0.04(+0.03%)
Sep 14, 2020
128.60
133.28
128.35
129.71
16,132,251
+0.59(+0.45%)
Sep 11, 2020
129.46
130.77
128.04
129.13
10,191,147
-0.10(-0.08%)
Sep 10, 2020
132.30
132.75
129.02
129.23
11,892,065
-2.91(-2.20%)
Sep 09, 2020
132.33
134.71
131.72
132.14
11,878,955
+1.36(+1.04%)
Sep 08, 2020
133.57
134.04
130.60
130.78
11,977,924
-4.14(-3.07%)
Sep 04, 2020
136.04
137.00
132.34
134.92
11,991,708
-1.62(-1.18%)
Sep 03, 2020
138.57
141.31
133.95
136.53
16,928,306
-2.97(-2.13%)
Sep 02, 2020
142.87
142.94
137.54
139.50
18,226,138
+0.08(+0.06%)
Sep 01, 2020
133.38
141.30
132.29
139.41
37,749,068
+8.26(+6.29%)
Aug 31, 2020
129.86
131.19
128.02
131.16
15,955,708
-1.37(-1.03%)
Aug 28, 2020
133.19
133.25
130.20
132.53
22,602,612
+3.47(+2.69%)
Aug 27, 2020
123.82
131.63
123.65
129.06
41,966,592
+5.60(+4.54%)
Aug 26, 2020
123.00
123.63
122.51
123.46
6,638,565
+0.07(+0.05%)
Aug 25, 2020
123.55
123.97
122.49
123.39
7,661,892
-0.66(-0.53%)
Aug 24, 2020
124.92
125.14
123.11
124.05
6,987,823
-0.28(-0.23%)
Aug 21, 2020
123.32
125.32
122.89
124.34
8,774,031
+1.00(+0.81%)
Aug 20, 2020
123.94
124.75
122.84
123.34
9,454,320
-1.74(-1.39%)
Aug 19, 2020
126.77
127.20
124.55
125.07
13,458,876
-2.17(-1.71%)
Aug 18, 2020
128.62
130.00
125.79
127.25
28,298,182
-0.84(-0.66%)
Aug 17, 2020
126.91
128.59
126.43
128.09
13,851,662
+2.83(+2.26%)
Aug 14, 2020
125.01
125.60
124.34
125.25
7,095,109
+0.71(+0.57%)
Aug 13, 2020
123.94
124.65
123.49
124.55
7,008,717
+0.47(+0.38%)
Aug 12, 2020
122.74
124.39
121.43
124.07
6,770,173
+1.59(+1.30%)
Aug 11, 2020
124.73
124.99
122.04
122.48
8,980,953
-1.58(-1.27%)
Aug 10, 2020
122.52
124.50
121.97
124.06
6,265,687
+1.80(+1.47%)
Aug 07, 2020
121.90
122.73
121.46
122.27
5,867,166
+0.58(+0.48%)
Aug 06, 2020
121.48
122.51
121.38
121.68
5,135,131
-0.43(-0.35%)
Aug 05, 2020
122.72
123.00
121.19
122.12
9,035,583
-1.72(-1.39%)
Aug 04, 2020
121.97
123.90
121.30
123.84
6,452,914
+2.20(+1.81%)
Aug 03, 2020
122.21
122.41
120.67
121.64
5,306,172
-0.09(-0.08%)
Jul 31, 2020
121.97
122.38
120.06
121.73
7,665,881
-0.68(-0.55%)
Jul 30, 2020
121.75
122.69
121.09
122.41
4,884,673
-0.54(-0.44%)
Jul 29, 2020
123.76
124.04
122.15
122.94
5,038,444
-1.01(-0.81%)
Jul 28, 2020
123.71
124.53
123.16
123.95
5,106,253
+0.52(+0.42%)
Jul 27, 2020
123.10
124.16
123.10
123.43
4,975,362
-0.03(-0.02%)
Jul 24, 2020
123.19
124.55
122.77
123.46
4,619,513
-0.38(-0.30%)
Jul 23, 2020
125.12
125.26
123.53
123.84
5,948,405
-0.96(-0.77%)
Jul 22, 2020
124.71
125.14
123.41
124.80
5,725,873
+0.31(+0.25%)
Jul 21, 2020
123.76
126.05
123.66
124.49
7,694,899
+0.81(+0.65%)
Jul 20, 2020
124.14
124.87
123.37
123.68
6,497,409
-0.25(-0.20%)
Jul 17, 2020
125.47
125.47
123.68
123.93
6,445,123
-0.43(-0.35%)
Jul 16, 2020
124.22
124.86
123.46
124.36
6,261,026
+0.19(+0.15%)
Jul 15, 2020
124.43
126.18
123.05
124.18
11,241,265
-0.01(-0.01%)
Jul 14, 2020
121.62
124.65
121.38
124.19
9,370,085
+2.34(+1.92%)
Jul 13, 2020
123.55
125.71
121.25
121.84
14,997,898
-1.09(-0.89%)
Jul 10, 2020
121.11
123.58
119.72
122.93
15,674,690
+2.76(+2.29%)
Jul 09, 2020
118.17
120.58
117.54
120.18
15,147,398
+2.12(+1.79%)
Jul 08, 2020
120.41
120.53
117.03
118.06
18,493,970
-1.36(-1.14%)
Jul 07, 2020
111.43
119.99
111.21
119.42
33,084,250
+7.58(+6.78%)
Jul 06, 2020
112.70
112.77
111.21
111.84
7,684,285
-0.30(-0.27%)
Jul 02, 2020
112.97
113.72
111.81
112.14
6,270,152
-0.45(-0.40%)
Jul 01, 2020
112.37
112.81
111.63
112.60
6,991,948
-0.08(-0.07%)
Jun 30, 2020
112.15
113.01
111.51
112.68
7,266,983
+0.68(+0.60%)
Jun 29, 2020
111.48
112.59
111.20
112.00
5,849,053
+0.70(+0.63%)
Jun 26, 2020
112.51
113.68
111.03
111.31
9,563,989
-1.31(-1.16%)
Jun 25, 2020
112.66
113.04
111.36
112.61
7,286,177
-0.55(-0.49%)
Jun 24, 2020
113.94
113.94
112.49
113.17
7,298,977
-0.73(-0.64%)
Jun 23, 2020
115.47
115.57
113.79
113.89
6,988,530
-0.57(-0.50%)
Jun 22, 2020
113.80
114.85
113.26
114.47
9,681,175
+1.72(+1.53%)
Jun 19, 2020
111.84
113.17
110.77
112.75
14,183,608
+1.75(+1.58%)
Jun 18, 2020
111.51
112.00
110.69
111.00
7,109,641
-0.98(-0.87%)
Jun 17, 2020
112.76
113.01
111.38
111.97
7,141,426
-0.58(-0.52%)
Jun 16, 2020
112.70
113.10
111.51
112.56
8,919,917
+1.48(+1.33%)
Jun 15, 2020
111.38
111.64
110.07
111.08
11,584,024
+0.32(+0.29%)
Jun 12, 2020
113.37
113.59
110.12
110.76
11,466,029
-2.21(-1.96%)
Jun 11, 2020
113.82
115.31
112.40
112.97
12,103,084
-1.01(-0.88%)
Jun 10, 2020
114.36
115.24
113.95
113.98
9,967,254
-0.18(-0.16%)
Jun 09, 2020
114.39
114.77
113.41
114.16
7,349,306
+0.10(+0.09%)
Jun 08, 2020
112.49
114.05
112.38
114.05
10,041,964
-0.30(-0.26%)
Jun 05, 2020
115.31
115.41
112.80
114.36
13,938,479
-0.52(-0.45%)
Jun 04, 2020
115.52
116.55
114.60
114.87
8,505,710
-1.28(-1.10%)
Jun 03, 2020
116.56
116.64
115.39
116.15
7,176,744
-0.44(-0.38%)
Jun 02, 2020
116.26
116.79
115.53
116.59
6,796,813
-0.02(-0.02%)
Jun 01, 2020
116.12
117.04
115.11
116.61
7,284,912
-0.09(-0.08%)
May 29, 2020
116.88
117.31
114.70
116.71
10,388,139
+0.35(+0.30%)
May 28, 2020
116.39
117.54
115.86
116.36
8,658,186
+1.14(+0.99%)
May 27, 2020
116.62
117.11
113.86
115.22
11,007,360
-1.30(-1.11%)
May 26, 2020
116.97
118.07
116.30
116.52
8,403,124
-0.44(-0.38%)
May 22, 2020
117.69
117.92
116.43
116.96
7,922,704
-0.62(-0.53%)
May 21, 2020
117.49
118.66
116.89
117.58
7,951,630
-0.43(-0.37%)
May 20, 2020
118.99
119.09
117.24
118.01
11,422,897
+0.47(+0.40%)
May 19, 2020
123.94
124.17
117.41
117.54
26,471,394
-2.55(-2.12%)
May 18, 2020
119.94
120.93
118.63
120.09
13,807,298
+1.62(+1.37%)
May 15, 2020
116.15
118.47
115.79
118.47
11,257,254
+2.37(+2.04%)
May 14, 2020
117.45
117.71
114.11
116.10
7,875,833
-0.27(-0.23%)
May 13, 2020
116.18
118.76
115.79
116.38
10,336,067
-0.07(-0.06%)
May 12, 2020
117.10
118.21
116.44
116.44
6,763,338
+0.10(+0.09%)
May 11, 2020
115.75
116.94
115.72
116.34
8,977,594
+0.69(+0.59%)
May 08, 2020
115.47
115.72
114.41
115.65
7,381,846
+0.99(+0.86%)
May 07, 2020
116.14
116.63
114.30
114.67
9,689,934
-0.82(-0.71%)
May 06, 2020
117.27
117.53
115.06
115.48
6,158,934
-1.34(-1.15%)
May 05, 2020
115.95
117.32
115.45
116.82
6,880,913
+0.96(+0.83%)
May 04, 2020
115.99
116.51
113.99
115.86
6,336,982
+0.73(+0.63%)
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
.