Skip to main content

Wal-Mart Stores, Inc. (NY: WMT )

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.66 32.88 32.42 32.69 18,393,884 -0.24(-0.73%)
May 30, 2019 33.03 33.35 32.84 32.93 15,574,769 +0.02(+0.07%)
May 29, 2019 32.90 33.15 32.70 32.91 19,978,254 -0.10(-0.29%)
May 28, 2019 33.05 33.38 33.00 33.00 31,387,660 -0.08(-0.24%)
May 24, 2019 32.93 33.16 32.90 33.09 13,742,503 +0.26(+0.80%)
May 23, 2019 32.81 32.85 32.52 32.82 19,929,590 -0.12(-0.36%)
May 22, 2019 32.74 33.01 32.57 32.94 22,779,924 +0.38(+1.17%)
May 21, 2019 32.71 32.76 32.35 32.56 21,378,212 -0.15(-0.46%)
May 20, 2019 32.35 32.86 32.31 32.71 22,325,382 +0.21(+0.65%)
May 17, 2019 32.30 32.85 32.20 32.50 38,390,256 -0.14(-0.44%)
May 16, 2019 33.14 33.50 32.50 32.65 53,131,132 +0.46(+1.43%)
May 15, 2019 32.29 32.34 31.94 32.19 20,891,800 -0.13(-0.41%)
May 14, 2019 32.27 32.50 32.19 32.32 19,714,476 +0.13(+0.40%)
May 13, 2019 32.37 32.60 31.91 32.19 22,844,314 -0.65(-1.98%)
May 10, 2019 32.15 32.90 32.13 32.84 27,130,000 +0.76(+2.38%)
May 09, 2019 31.99 32.21 31.85 32.08 19,364,566 -0.19(-0.58%)
May 08, 2019 32.25 32.50 32.12 32.26 18,284,978 -0.32(-0.99%)
May 07, 2019 32.75 32.87 32.41 32.59 14,208,073 -0.37(-1.13%)
May 06, 2019 32.41 32.99 32.34 32.96 14,339,803 +0.12(+0.37%)
May 03, 2019 32.91 33.05 32.75 32.84 16,529,430 +0.30(+0.92%)
May 02, 2019 32.63 32.83 32.25 32.54 15,564,896 -0.07(-0.21%)
May 01, 2019 33.06 33.07 32.58 32.61 16,589,692 -0.48(-1.44%)
Apr 30, 2019 32.74 33.11 32.63 33.08 19,067,764 +0.41(+1.26%)
Apr 29, 2019 32.77 32.81 32.42 32.67 19,833,342 +0.01(+0.03%)
Apr 26, 2019 32.31 32.92 32.06 32.66 25,204,800 -0.64(-1.92%)
Apr 25, 2019 33.21 33.50 33.08 33.30 12,310,710 -0.00(-0.01%)
Apr 24, 2019 33.18 33.41 33.16 33.30 14,603,480 +0.15(+0.45%)
Apr 23, 2019 32.98 33.23 32.79 33.16 15,701,407 +0.23(+0.68%)
Apr 22, 2019 33.06 33.31 32.87 32.93 15,790,253 -0.26(-0.78%)
Apr 18, 2019 33.17 33.39 33.10 33.19 11,588,818 +0.01(+0.02%)
Apr 17, 2019 33.13 33.26 32.94 33.18 11,592,831 +0.07(+0.22%)
Apr 16, 2019 33.10 33.26 32.99 33.11 15,008,096 +0.16(+0.49%)
Apr 15, 2019 32.59 33.10 32.57 32.95 15,891,621 +0.28(+0.86%)
Apr 12, 2019 32.49 32.82 32.49 32.67 16,046,964 +0.24(+0.75%)
Apr 11, 2019 32.07 32.44 32.00 32.43 17,428,648 +0.39(+1.20%)
Apr 10, 2019 31.69 32.08 31.69 32.04 12,711,757 +0.29(+0.92%)
Apr 09, 2019 31.78 31.92 31.57 31.75 13,575,959 -0.17(-0.54%)
Apr 08, 2019 31.67 31.93 31.61 31.92 16,856,254 +0.13(+0.40%)
Apr 05, 2019 31.61 31.91 31.58 31.79 14,475,220 +0.23(+0.73%)
Apr 04, 2019 31.28 31.61 31.28 31.56 12,516,141 +0.30(+0.95%)
Apr 03, 2019 31.24 31.33 31.14 31.26 17,677,584 +0.08(+0.26%)
Apr 02, 2019 31.45 31.62 31.17 31.18 19,502,458 -0.28(-0.90%)
Apr 01, 2019 31.52 31.64 31.38 31.47 26,437,298 +0.09(+0.30%)
Mar 29, 2019 31.39 31.42 31.22 31.37 23,127,896 +0.13(+0.41%)
Mar 28, 2019 31.39 31.48 31.05 31.24 25,030,982 -0.03(-0.08%)
Mar 27, 2019 31.57 31.80 31.19 31.27 26,328,386 -0.29(-0.92%)
Mar 26, 2019 31.64 31.80 31.53 31.56 15,376,389 -0.02(-0.06%)
Mar 25, 2019 31.46 31.72 31.41 31.58 16,809,098 -0.04(-0.11%)
Mar 22, 2019 31.71 32.02 31.51 31.61 20,853,282 -0.25(-0.79%)
Mar 21, 2019 31.61 31.89 31.56 31.87 20,364,508 +0.14(+0.43%)
Mar 20, 2019 31.91 32.02 31.70 31.73 19,654,880 -0.39(-1.21%)
Mar 19, 2019 32.16 32.33 32.03 32.12 16,831,680 +0.06(+0.19%)
Mar 18, 2019 31.62 32.09 31.61 32.06 17,527,174 +0.40(+1.26%)
Mar 15, 2019 31.61 31.69 31.40 31.66 45,386,608 +0.06(+0.20%)
Mar 14, 2019 31.66 31.66 31.39 31.60 15,313,383 -0.20(-0.64%)
Mar 13, 2019 31.69 31.90 31.59 31.80 17,072,844 +0.21(+0.67%)
Mar 12, 2019 31.64 31.71 31.48 31.59 15,790,870 -0.04(-0.11%)
Mar 11, 2019 31.48 31.65 31.41 31.62 16,645,209 +0.29(+0.91%)
Mar 08, 2019 31.32 31.60 31.15 31.34 17,624,346 +0.04(+0.14%)
Mar 07, 2019 31.38 31.53 31.22 31.29 19,068,220 -0.26(-0.82%)
Mar 06, 2019 31.56 31.79 31.42 31.55 14,626,274 -0.03(-0.08%)
Mar 05, 2019 31.51 31.85 31.50 31.58 19,056,770 +0.16(+0.50%)
Mar 04, 2019 31.51 31.66 31.27 31.42 23,927,078 -0.03(-0.08%)
Mar 01, 2019 31.94 31.97 31.19 31.45 32,239,726 -0.34(-1.07%)
Feb 28, 2019 31.50 31.94 31.39 31.79 35,420,992 +0.28(+0.90%)
Feb 27, 2019 31.51 31.59 31.34 31.50 24,607,248 -0.19(-0.59%)
Feb 26, 2019 31.80 31.81 31.43 31.69 26,364,718 -0.14(-0.43%)
Feb 25, 2019 32.15 32.15 31.81 31.83 28,751,602 -0.14(-0.43%)
Feb 22, 2019 32.05 32.16 31.83 31.97 25,184,444 +0.05(+0.16%)
Feb 21, 2019 32.00 32.09 31.76 31.91 19,963,906 -0.16(-0.49%)
Feb 20, 2019 32.69 32.86 31.68 32.07 53,894,432 -0.74(-2.27%)
Feb 19, 2019 32.87 33.45 32.78 32.82 64,423,012 +0.71(+2.21%)
Feb 15, 2019 31.78 32.11 31.74 32.11 29,525,678 +0.47(+1.49%)
Feb 14, 2019 31.37 31.85 31.15 31.64 22,413,168 +0.19(+0.59%)
Feb 13, 2019 31.24 31.47 31.18 31.45 16,833,928 +0.31(+1.00%)
Feb 12, 2019 31.09 31.20 30.99 31.14 17,427,456 +0.25(+0.80%)
Feb 11, 2019 30.71 30.94 30.71 30.89 16,789,924 +0.20(+0.65%)
Feb 08, 2019 30.94 31.05 30.55 30.69 19,211,980 -0.37(-1.19%)
Feb 07, 2019 30.54 31.09 30.51 31.06 21,831,022 +0.35(+1.14%)
Feb 06, 2019 30.64 30.83 30.58 30.71 13,278,302 +0.01(+0.04%)
Feb 05, 2019 30.59 30.81 30.51 30.70 18,495,996 +0.27(+0.88%)
Feb 04, 2019 30.14 30.43 29.98 30.43 22,585,410 +0.29(+0.97%)
Feb 01, 2019 30.80 30.83 29.90 30.14 39,214,040 -0.63(-2.06%)
Jan 31, 2019 30.39 31.11 30.39 30.77 45,680,064 +0.33(+1.09%)
Jan 30, 2019 31.04 31.08 30.27 30.44 36,893,348 -0.61(-1.98%)
Jan 29, 2019 31.07 31.20 30.99 31.05 16,047,987 -0.11(-0.36%)
Jan 28, 2019 31.00 31.17 30.85 31.17 18,298,490 +0.04(+0.12%)
Jan 25, 2019 31.71 31.76 31.07 31.13 22,490,950 -0.46(-1.44%)
Jan 24, 2019 31.53 31.62 30.96 31.58 23,698,432 -0.11(-0.35%)
Jan 23, 2019 31.75 31.90 31.32 31.70 25,989,076 +0.39(+1.25%)
Jan 22, 2019 31.20 31.61 31.08 31.30 25,110,644 -0.08(-0.25%)
Jan 18, 2019 31.13 31.53 31.10 31.38 19,060,940 +0.32(+1.02%)
Jan 17, 2019 30.93 31.21 30.88 31.06 17,196,990 +0.13(+0.40%)
Jan 16, 2019 30.80 31.10 30.77 30.94 16,671,926 +0.03(+0.10%)
Jan 15, 2019 30.66 31.02 30.63 30.91 21,507,984 +0.42(+1.37%)
Jan 14, 2019 30.34 30.65 30.27 30.49 21,920,064 +0.04(+0.12%)
Jan 11, 2019 30.50 30.60 30.36 30.45 16,799,700 -0.04(-0.13%)
Jan 10, 2019 30.15 30.50 29.90 30.49 28,660,018 +0.02(+0.07%)
Jan 09, 2019 30.73 30.87 30.43 30.47 19,496,548 -0.10(-0.33%)
Jan 08, 2019 30.52 30.75 30.16 30.57 22,282,418 +0.21(+0.70%)
Jan 07, 2019 30.06 30.56 29.92 30.36 23,946,452 +0.35(+1.18%)
Jan 04, 2019 29.93 30.07 29.76 30.00 25,004,442 +0.19(+0.62%)
Jan 03, 2019 29.93 30.41 29.77 29.82 25,911,604 -0.15(-0.51%)
Jan 02, 2019 29.43 30.07 29.43 29.97 25,382,382 +0.06(+0.20%)
Dec 31, 2018 29.76 29.99 29.62 29.91 21,818,276 +0.33(+1.11%)
Dec 28, 2018 29.56 30.01 29.43 29.58 30,749,568 +0.17(+0.59%)
Dec 27, 2018 28.82 29.42 28.40 29.41 29,700,678 +0.38(+1.31%)
Dec 26, 2018 27.75 29.03 27.71 29.03 31,227,432 +1.47(+5.35%)
Dec 24, 2018 27.79 28.12 27.54 27.56 19,028,864 -0.42(-1.50%)
Dec 21, 2018 27.89 28.73 27.87 27.98 46,468,944 -0.05(-0.17%)
Dec 20, 2018 28.93 28.93 27.66 28.03 50,203,264 -1.05(-3.61%)
Dec 19, 2018 29.31 29.86 28.98 29.08 38,091,664 -0.17(-0.58%)
Dec 18, 2018 29.16 29.30 28.99 29.25 29,907,064 +0.10(+0.34%)
Dec 17, 2018 29.29 29.55 28.95 29.15 28,029,988 -0.35(-1.18%)
Dec 14, 2018 29.56 29.72 29.40 29.49 35,794,304 -0.36(-1.19%)
Dec 13, 2018 29.94 30.08 29.68 29.85 23,573,234 -0.05(-0.16%)
Dec 12, 2018 30.28 30.28 29.88 29.90 30,016,636 -0.24(-0.79%)
Dec 11, 2018 30.26 30.34 29.94 30.14 20,094,462 -0.03(-0.10%)
Dec 10, 2018 30.04 30.26 29.65 30.16 22,660,380 +0.24(+0.80%)
Dec 07, 2018 30.34 30.55 29.69 29.92 26,459,720 -0.51(-1.67%)
Dec 06, 2018 30.49 30.64 29.90 30.43 32,283,058 -0.28(-0.91%)
Dec 04, 2018 31.49 31.72 30.65 30.71 32,528,404 -0.94(-2.98%)
Dec 03, 2018 31.42 31.92 31.31 31.65 28,332,476 +0.35(+1.13%)
Nov 30, 2018 31.22 31.55 31.11 31.30 33,270,308 +0.12(+0.37%)
Nov 29, 2018 31.10 31.36 31.01 31.18 19,271,980 -0.05(-0.17%)
Nov 28, 2018 30.59 31.29 30.47 31.24 31,391,812 +0.78(+2.55%)
Nov 27, 2018 30.45 30.62 30.26 30.46 28,197,042 -0.04(-0.12%)
Nov 26, 2018 30.67 30.79 30.37 30.50 26,637,278 +0.02(+0.05%)
Nov 23, 2018 30.17 30.63 30.17 30.48 15,255,859 +0.30(+0.99%)
Nov 21, 2018 30.18 30.18 30.18 0 +0.00(+0.01%)
Nov 20, 2018 30.44 30.51 30.00 30.18 39,369,720 -0.84(-2.71%)
Nov 19, 2018 31.39 31.49 30.91 31.02 27,397,634 -0.29(-0.93%)
Nov 16, 2018 31.67 31.87 31.07 31.31 44,411,992 -0.59(-1.86%)
Nov 15, 2018 32.80 32.95 31.61 31.91 49,973,928 -0.64(-1.96%)
Nov 14, 2018 33.01 33.06 32.38 32.54 32,428,654 -0.45(-1.37%)
Nov 13, 2018 33.23 33.38 32.87 32.99 24,813,220 -0.30(-0.90%)
Nov 12, 2018 33.82 34.04 33.22 33.29 27,663,254 -0.54(-1.60%)
Nov 09, 2018 33.66 33.94 33.59 33.83 26,363,850 +0.22(+0.65%)
Nov 08, 2018 33.44 33.74 33.34 33.62 18,392,366 +0.18(+0.54%)
Nov 07, 2018 33.23 33.49 33.03 33.44 25,749,850 +0.32(+0.96%)
Nov 06, 2018 32.87 33.16 32.71 33.12 19,630,116 +0.13(+0.41%)
Nov 05, 2018 32.43 33.07 32.25 32.99 23,603,156 +0.50(+1.55%)
Nov 02, 2018 32.33 32.56 32.15 32.48 22,785,044 +0.24(+0.76%)
Nov 01, 2018 32.04 32.43 31.96 32.24 24,128,964 +0.10(+0.30%)
Oct 31, 2018 32.85 32.85 32.09 32.14 38,416,232 -0.69(-2.09%)
Oct 30, 2018 32.12 32.89 32.07 32.83 39,644,816 +0.84(+2.63%)
Oct 29, 2018 31.90 32.61 31.76 31.99 39,639,188 +0.28(+0.87%)
Oct 26, 2018 31.67 31.95 31.42 31.71 46,565,640 -0.08(-0.24%)
Oct 25, 2018 31.41 31.89 31.09 31.79 33,483,994 +0.52(+1.66%)
Oct 24, 2018 31.25 31.79 31.18 31.27 32,097,758 -0.08(-0.25%)
Oct 23, 2018 30.93 31.41 30.81 31.35 29,344,958 +0.21(+0.68%)
Oct 22, 2018 31.20 31.28 31.01 31.14 22,221,774 -0.00(-0.01%)
Oct 19, 2018 30.77 31.30 30.77 31.14 27,925,032 +0.31(+1.02%)
Oct 18, 2018 30.90 31.17 30.69 30.82 35,560,924 -0.12(-0.40%)
Oct 17, 2018 30.51 30.97 30.42 30.95 29,760,722 +0.24(+0.78%)
Oct 16, 2018 30.35 30.79 30.24 30.71 35,069,072 +0.64(+2.12%)
Oct 15, 2018 30.29 30.45 30.07 30.07 25,911,770 -0.32(-1.04%)
Oct 12, 2018 30.37 30.50 30.02 30.39 26,687,068 +0.29(+0.95%)
Oct 11, 2018 30.71 30.86 30.00 30.10 30,966,146 -0.59(-1.92%)
Oct 10, 2018 30.96 31.36 30.67 30.69 28,086,992 -0.42(-1.36%)
Oct 09, 2018 30.66 31.33 30.51 31.12 36,186,504 +0.77(+2.52%)
Oct 08, 2018 29.89 30.43 29.82 30.35 17,978,740 +0.44(+1.48%)
Oct 05, 2018 30.08 30.19 29.77 29.91 20,882,548 -0.29(-0.96%)
Oct 04, 2018 30.15 30.29 29.87 30.20 18,860,196 +0.04(+0.15%)
Oct 03, 2018 30.61 30.62 30.14 30.15 19,734,394 -0.35(-1.14%)
Oct 02, 2018 30.11 30.65 30.08 30.50 24,192,852 +0.24(+0.79%)
Oct 01, 2018 30.22 30.34 30.14 30.26 15,584,906 +0.16(+0.52%)
Sep 28, 2018 30.22 30.25 30.03 30.10 19,674,532 -0.07(-0.23%)
Sep 27, 2018 30.19 30.44 30.07 30.17 16,733,246 -0.15(-0.49%)
Sep 26, 2018 30.48 30.64 30.30 30.32 18,465,290 -0.16(-0.54%)
Sep 25, 2018 30.77 30.94 30.45 30.48 19,321,770 +0.06(+0.19%)
Sep 24, 2018 30.59 30.77 30.41 30.42 16,648,517 -0.31(-1.02%)
Sep 21, 2018 30.74 30.86 30.65 30.74 29,732,686 +0.05(+0.16%)
Sep 20, 2018 30.56 30.70 30.43 30.69 17,320,724 +0.16(+0.54%)
Sep 19, 2018 30.63 30.74 30.41 30.53 17,705,614 -0.06(-0.20%)
Sep 18, 2018 30.28 30.64 30.18 30.59 21,090,804 +0.20(+0.64%)
Sep 17, 2018 30.37 30.60 30.25 30.39 16,619,979 +0.07(+0.24%)
Sep 14, 2018 30.30 30.40 30.24 30.32 19,715,404 -0.17(-0.56%)
Sep 13, 2018 30.55 30.65 30.42 30.49 23,800,794 -0.27(-0.89%)
Sep 12, 2018 30.85 31.01 30.75 30.76 18,405,392 -0.21(-0.69%)
Sep 11, 2018 31.18 31.30 30.93 30.98 20,162,282 -0.08(-0.27%)
Sep 10, 2018 30.81 31.15 30.80 31.06 25,996,412 +0.34(+1.12%)
Sep 07, 2018 30.71 30.92 30.66 30.72 20,817,030 -0.20(-0.64%)
Sep 06, 2018 30.94 31.00 30.77 30.91 19,189,774 -0.05(-0.18%)
Sep 05, 2018 30.66 31.04 30.57 30.97 29,555,478 +0.40(+1.32%)
Sep 04, 2018 30.71 30.86 30.53 30.57 25,832,350 -0.16(-0.52%)
Aug 31, 2018 30.73 30.73 30.73 0 -0.08(-0.25%)
Aug 30, 2018 30.61 30.93 30.59 30.80 22,021,752 +0.15(+0.48%)
Aug 29, 2018 30.86 31.04 30.62 30.66 24,528,066 -0.14(-0.45%)
Aug 28, 2018 30.38 30.88 30.30 30.79 31,143,148 +0.49(+1.62%)
Aug 27, 2018 30.53 30.65 30.22 30.30 21,961,610 -0.13(-0.43%)
Aug 24, 2018 30.48 30.66 30.24 30.43 26,813,734 -0.07(-0.24%)
Aug 23, 2018 30.61 30.73 30.47 30.51 19,005,470 -0.16(-0.51%)
Aug 22, 2018 30.83 31.04 30.52 30.66 24,219,088 -0.13(-0.43%)
Aug 21, 2018 30.76 30.89 30.57 30.80 32,850,732 +0.03(+0.08%)
Aug 20, 2018 31.31 31.50 30.75 30.77 39,541,724 -0.59(-1.89%)
Aug 17, 2018 31.34 31.95 31.29 31.36 51,363,380 -0.25(-0.80%)
Aug 16, 2018 32.09 32.12 31.38 31.62 132,988,352 +2.70(+9.33%)
Aug 15, 2018 28.93 28.98 28.74 28.92 26,871,200 -0.20(-0.69%)
Aug 14, 2018 28.73 29.21 28.73 29.12 18,208,088 +0.39(+1.35%)
Aug 13, 2018 28.91 29.02 28.65 28.73 18,342,476 -0.17(-0.60%)
Aug 10, 2018 28.43 28.97 28.41 28.91 25,722,716 +0.38(+1.31%)
Aug 09, 2018 28.67 28.73 28.45 28.53 14,750,159 -0.28(-0.96%)
Aug 08, 2018 28.78 28.87 28.59 28.81 15,760,066 +0.09(+0.31%)
Aug 07, 2018 28.74 28.91 28.68 28.72 14,145,563 +0.03(+0.11%)
Aug 06, 2018 28.57 28.79 28.51 28.69 14,540,457 +0.02(+0.08%)
Aug 03, 2018 28.53 28.88 28.47 28.66 17,964,792 +0.27(+0.95%)
Aug 02, 2018 28.13 28.42 28.03 28.40 13,460,519 +0.17(+0.59%)
Aug 01, 2018 28.43 28.51 28.11 28.23 15,785,561 -0.32(-1.11%)
Jul 31, 2018 28.47 28.68 28.41 28.55 20,969,928 +0.11(+0.39%)
Jul 30, 2018 28.15 28.45 28.12 28.43 18,788,618 +0.24(+0.85%)
Jul 27, 2018 28.36 28.43 28.16 28.19 14,627,907 -0.03(-0.11%)
Jul 26, 2018 28.31 28.61 28.21 28.23 20,469,454 +0.11(+0.38%)
Jul 25, 2018 27.92 28.16 27.87 28.12 18,163,768 -0.02(-0.07%)
Jul 24, 2018 28.19 28.31 28.03 28.14 17,470,598 +0.11(+0.38%)
Jul 23, 2018 28.04 28.19 27.95 28.03 12,972,246 -0.14(-0.49%)
Jul 20, 2018 27.96 28.21 27.90 28.17 15,072,189 +0.11(+0.39%)
Jul 19, 2018 28.11 28.31 27.96 28.06 15,264,003 -0.11(-0.40%)
Jul 18, 2018 28.26 28.53 28.13 28.17 15,771,344 -0.04(-0.14%)
Jul 17, 2018 27.96 28.38 27.96 28.21 18,478,358 +0.18(+0.63%)
Jul 16, 2018 28.03 28.06 27.78 28.04 13,899,747 -0.02(-0.07%)
Jul 13, 2018 27.68 28.15 27.67 28.06 19,988,314 +0.38(+1.36%)
Jul 12, 2018 27.93 27.58 27.68 15,281,849 -0.00(-0.01%)
Jul 11, 2018 27.85 27.87 27.64 27.68 17,484,996 -0.22(-0.78%)
Jul 10, 2018 27.49 27.94 27.47 27.90 18,891,838 +0.41(+1.49%)
Jul 09, 2018 27.19 27.66 27.12 27.49 20,548,074 +0.45(+1.68%)
Jul 06, 2018 26.94 27.15 26.81 27.04 17,578,726 -0.02(-0.07%)
Jul 05, 2018 27.17 27.38 26.96 27.05 16,778,178 +0.04(+0.15%)
Jul 03, 2018 27.01 27.01 27.01 0 +0.14(+0.52%)
Jul 02, 2018 27.40 27.49 26.68 26.87 25,397,368 -0.53(-1.93%)
Jun 29, 2018 27.48 27.58 27.36 27.40 25,820,866 -0.07(-0.24%)
Jun 28, 2018 27.78 27.92 27.41 27.47 26,463,660 -0.33(-1.19%)
Jun 27, 2018 27.48 27.99 27.37 27.80 32,194,718 +0.29(+1.06%)
Jun 26, 2018 27.68 27.85 27.44 27.51 31,636,558 -0.16(-0.57%)
Jun 25, 2018 27.06 27.70 27.03 27.66 49,817,280 +0.53(+1.95%)
Jun 22, 2018 27.02 27.14 26.90 27.13 34,402,848 +0.20(+0.72%)
Jun 21, 2018 26.68 27.05 26.56 26.94 25,294,684 +0.19(+0.72%)
Jun 20, 2018 26.78 26.81 26.60 26.75 24,902,010 +0.00(+0.00%)
Jun 19, 2018 26.42 26.75 26.35 26.75 29,229,444 +0.20(+0.73%)
Jun 18, 2018 26.57 26.73 26.49 26.55 26,565,120 -0.22(-0.84%)
Jun 15, 2018 26.81 26.57 26.78 39,082,980 -0.03(-0.11%)
Jun 14, 2018 26.94 27.13 26.77 26.81 23,498,636 -0.10(-0.36%)
Jun 13, 2018 26.84 26.99 26.82 26.90 19,874,772 -0.00(-0.01%)
Jun 12, 2018 26.97 27.06 26.70 26.90 25,196,050 -0.06(-0.24%)
Jun 11, 2018 27.00 27.05 26.81 26.97 19,543,850 -0.02(-0.07%)
Jun 08, 2018 27.12 27.25 26.92 26.99 23,764,288 -0.19(-0.69%)
Jun 07, 2018 27.12 27.44 27.09 27.18 24,074,998 +0.12(+0.46%)
Jun 06, 2018 26.98 27.05 23,015,030 -0.02(-0.07%)
Jun 05, 2018 27.34 27.34 26.95 27.07 25,883,736 -0.26(-0.94%)
Jun 04, 2018 26.71 27.36 26.65 27.33 34,138,284 +0.78(+2.93%)
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.