Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.49 46.47 45.20 45.96 46,545,260 +1.21(+2.71%)
Jun 29, 2021 44.94 45.13 44.73 44.75 36,775,448 -0.26(-0.58%)
Jun 28, 2021 44.99 45.19 44.52 45.01 15,898,393 -0.14(-0.31%)
Jun 25, 2021 44.69 45.26 44.62 45.15 29,292,404 +0.53(+1.18%)
Jun 24, 2021 44.38 44.73 44.36 44.62 23,972,086 +0.31(+0.70%)
Jun 23, 2021 44.49 44.65 44.31 44.31 19,829,358 -0.35(-0.78%)
Jun 22, 2021 44.40 44.89 44.40 44.66 19,539,748 +0.21(+0.46%)
Jun 21, 2021 44.21 44.57 44.11 44.46 21,245,270 +0.40(+0.91%)
Jun 18, 2021 44.14 44.45 43.80 44.05 45,859,304 -0.83(-1.85%)
Jun 17, 2021 44.65 45.09 44.56 44.89 19,782,618 +0.19(+0.42%)
Jun 16, 2021 45.58 45.64 44.64 44.70 29,441,040 -0.93(-2.04%)
Jun 15, 2021 45.90 45.93 45.52 45.63 19,764,182 -0.18(-0.40%)
Jun 14, 2021 45.93 45.93 45.64 45.81 15,484,300 -0.06(-0.13%)
Jun 11, 2021 45.70 45.91 45.58 45.87 25,806,578 +0.28(+0.62%)
Jun 10, 2021 45.33 45.69 45.33 45.59 16,749,559 +0.26(+0.58%)
Jun 09, 2021 45.41 45.63 45.31 45.33 17,471,462 -0.24(-0.54%)
Jun 08, 2021 45.90 45.92 45.57 45.57 20,575,582 -0.35(-0.76%)
Jun 07, 2021 46.23 46.27 45.76 45.92 17,007,598 -0.31(-0.67%)
Jun 04, 2021 46.10 46.38 46.04 46.23 13,946,148 +0.08(+0.18%)
Jun 03, 2021 46.08 46.23 45.87 46.15 18,790,588 +0.08(+0.18%)
Jun 02, 2021 46.08 46.19 45.66 46.07 23,827,032 -0.10(-0.22%)
Jun 01, 2021 46.35 46.54 46.04 46.17 21,237,848 -0.12(-0.26%)
May 28, 2021 46.26 46.43 46.16 46.29 21,671,960 +0.11(+0.24%)
May 27, 2021 46.72 46.83 46.18 46.18 57,854,788 -0.16(-0.34%)
May 26, 2021 46.41 46.57 46.20 46.34 19,732,538 -0.06(-0.12%)
May 25, 2021 46.22 46.49 45.98 46.39 21,993,926 +0.19(+0.41%)
May 24, 2021 46.20 46.42 46.07 46.20 19,376,456 +0.00(+0.01%)
May 21, 2021 46.45 46.63 46.15 46.20 23,449,112 -0.22(-0.47%)
May 20, 2021 46.12 46.56 45.86 46.42 31,234,420 +0.16(+0.35%)
May 19, 2021 45.86 46.84 45.79 46.25 35,664,528 +0.00(+0.01%)
May 18, 2021 46.77 47.12 46.02 46.25 59,497,256 +0.98(+2.17%)
May 17, 2021 45.63 45.76 45.23 45.27 19,958,988 -0.21(-0.45%)
May 14, 2021 45.24 45.71 45.12 45.47 16,457,759 +0.42(+0.93%)
May 13, 2021 44.40 45.30 44.25 45.05 21,965,234 +0.75(+1.69%)
May 12, 2021 45.26 45.30 44.30 44.31 26,587,794 -1.18(-2.59%)
May 11, 2021 45.83 45.91 45.08 45.48 27,369,228 -0.41(-0.90%)
May 10, 2021 45.78 46.31 45.73 45.90 26,902,142 +0.20(+0.44%)
May 07, 2021 46.16 46.19 45.41 45.69 23,941,004 -0.28(-0.60%)
May 06, 2021 45.63 46.07 45.45 45.97 16,669,741 +0.21(+0.45%)
May 05, 2021 45.80 45.96 45.65 45.76 18,816,952 -0.04(-0.09%)
May 04, 2021 46.07 46.23 45.60 45.80 19,538,522 -0.46(-0.99%)
May 03, 2021 45.47 46.46 45.47 46.26 27,780,176 +0.72(+1.58%)
Apr 30, 2021 45.47 45.57 45.28 45.54 20,153,978 +0.09(+0.20%)
Apr 29, 2021 44.89 45.57 44.89 45.45 20,058,560 +0.57(+1.26%)
Apr 28, 2021 45.03 45.11 44.88 44.88 14,626,234 -0.16(-0.35%)
Apr 27, 2021 44.92 45.23 44.77 45.04 16,529,233 +0.15(+0.34%)
Apr 26, 2021 45.54 45.57 44.80 44.89 23,390,582 -0.65(-1.42%)
Apr 23, 2021 45.28 45.68 45.25 45.54 23,537,450 +0.07(+0.16%)
Apr 22, 2021 45.92 46.04 45.38 45.46 20,178,620 -0.50(-1.08%)
Apr 21, 2021 45.82 46.12 45.74 45.96 17,748,782 +0.13(+0.29%)
Apr 20, 2021 45.38 46.15 45.19 45.83 25,039,066 +0.35(+0.77%)
Apr 19, 2021 45.66 45.75 45.44 45.47 19,744,162 -0.29(-0.64%)
Apr 16, 2021 45.86 45.88 45.47 45.77 27,126,148 +0.15(+0.32%)
Apr 15, 2021 45.37 45.72 45.31 45.62 22,230,000 +0.27(+0.60%)
Apr 14, 2021 45.28 45.39 45.05 45.35 22,445,772 -0.02(-0.04%)
Apr 13, 2021 45.50 45.57 45.20 45.36 17,809,758 -0.14(-0.31%)
Apr 12, 2021 45.59 45.69 45.35 45.50 19,170,136 +0.01(+0.01%)
Apr 09, 2021 45.45 45.60 45.15 45.50 21,174,274 +0.02(+0.05%)
Apr 08, 2021 45.72 45.93 45.46 45.47 19,548,862 -0.03(-0.06%)
Apr 07, 2021 45.67 45.81 45.46 45.50 20,843,400 -0.10(-0.21%)
Apr 06, 2021 45.28 45.88 45.09 45.60 31,781,878 +0.22(+0.48%)
Apr 05, 2021 44.50 45.62 44.33 45.38 40,998,564 +1.24(+2.81%)
Apr 01, 2021 44.25 44.56 44.05 44.14 26,211,538 -0.07(-0.15%)
Mar 31, 2021 44.12 44.55 43.93 44.21 25,125,602 +0.03(+0.07%)
Mar 30, 2021 44.37 44.78 44.09 44.18 27,880,504 -0.30(-0.68%)
Mar 29, 2021 43.94 44.60 43.81 44.49 30,862,978 +0.50(+1.14%)
Mar 26, 2021 43.62 44.01 43.43 43.98 29,343,394 +0.36(+0.84%)
Mar 25, 2021 43.38 43.79 43.25 43.62 28,793,500 +0.29(+0.68%)
Mar 24, 2021 43.76 43.76 43.31 43.33 24,104,082 -0.27(-0.62%)
Mar 23, 2021 42.87 43.71 42.84 43.60 29,836,308 +0.51(+1.19%)
Mar 22, 2021 42.64 43.11 42.64 43.09 25,243,060 +0.20(+0.48%)
Mar 19, 2021 42.36 43.13 42.28 42.88 59,093,244 +0.56(+1.33%)
Mar 18, 2021 42.69 42.95 42.29 42.32 30,524,156 -0.68(-1.58%)
Mar 17, 2021 43.07 43.28 42.90 43.00 24,756,678 -0.36(-0.83%)
Mar 16, 2021 43.17 43.65 43.17 43.36 20,382,068 -0.01(-0.03%)
Mar 15, 2021 43.80 43.80 43.17 43.37 25,726,716 -0.22(-0.51%)
Mar 12, 2021 43.07 43.72 42.93 43.59 29,162,610 +0.65(+1.51%)
Mar 11, 2021 43.35 43.39 42.75 42.95 36,372,984 -0.02(-0.04%)
Mar 10, 2021 41.90 43.25 41.76 42.96 46,024,508 +1.07(+2.55%)
Mar 09, 2021 41.87 42.22 41.71 41.89 32,705,708 +0.33(+0.79%)
Mar 08, 2021 42.04 42.20 41.54 41.57 41,999,552 -0.40(-0.96%)
Mar 05, 2021 41.23 42.17 41.20 41.97 34,942,460 +0.52(+1.25%)
Mar 04, 2021 41.56 42.12 41.05 41.45 46,417,916 -0.02(-0.05%)
Mar 03, 2021 42.09 42.23 41.46 41.47 42,809,900 -0.82(-1.94%)
Mar 02, 2021 42.75 43.15 42.26 42.29 29,949,490 -0.41(-0.96%)
Mar 01, 2021 42.77 43.09 42.62 42.70 35,421,368 +0.47(+1.12%)
Feb 26, 2021 42.74 42.84 42.21 42.23 43,553,940 -0.66(-1.54%)
Feb 25, 2021 43.26 43.56 42.74 42.89 34,129,920 -0.41(-0.95%)
Feb 24, 2021 44.16 44.26 43.25 43.30 47,669,776 -0.73(-1.67%)
Feb 23, 2021 44.57 44.66 43.90 44.03 32,064,770 -0.72(-1.61%)
Feb 22, 2021 44.77 44.97 44.29 44.76 32,887,790 -0.21(-0.47%)
Feb 19, 2021 44.79 45.32 44.75 44.97 37,539,348 +0.22(+0.49%)
Feb 18, 2021 45.18 45.73 44.69 44.75 99,205,088 -3.10(-6.48%)
Feb 17, 2021 47.02 47.94 46.97 47.85 26,461,132 +0.50(+1.06%)
Feb 16, 2021 47.44 47.58 47.11 47.35 28,561,408 +0.39(+0.82%)
Feb 12, 2021 46.86 47.00 46.70 46.96 13,765,874 +0.15(+0.31%)
Feb 11, 2021 46.85 47.12 46.71 46.81 13,086,914 -0.04(-0.08%)
Feb 10, 2021 47.40 47.42 46.66 46.85 19,034,104 -0.55(-1.17%)
Feb 09, 2021 46.99 47.56 46.99 47.40 16,305,723 +0.26(+0.55%)
Feb 08, 2021 47.07 47.32 46.96 47.14 16,218,211 +0.22(+0.46%)
Feb 05, 2021 46.63 47.08 46.33 46.92 20,973,230 +0.59(+1.28%)
Feb 04, 2021 46.09 46.54 45.92 46.33 17,730,292 +0.43(+0.94%)
Feb 03, 2021 45.72 46.17 45.71 45.90 15,334,014 +0.14(+0.31%)
Feb 02, 2021 45.43 46.20 45.32 45.76 27,676,110 +0.49(+1.08%)
Feb 01, 2021 45.80 45.99 45.24 45.27 26,551,022 -0.40(-0.87%)
Jan 29, 2021 46.50 46.72 45.62 45.67 33,338,058 -1.06(-2.27%)
Jan 28, 2021 46.96 47.54 46.69 46.72 22,798,496 -0.03(-0.06%)
Jan 27, 2021 47.77 48.06 46.66 46.75 30,645,314 -1.19(-2.49%)
Jan 26, 2021 47.34 48.04 47.28 47.95 15,377,132 +0.43(+0.90%)
Jan 25, 2021 47.25 47.54 46.89 47.52 19,506,670 -0.04(-0.09%)
Jan 22, 2021 47.33 47.89 47.17 47.56 19,709,396 +0.48(+1.02%)
Jan 21, 2021 47.25 47.37 46.87 47.08 14,688,475 -0.21(-0.45%)
Jan 20, 2021 46.67 47.35 46.45 47.30 24,341,482 +0.69(+1.48%)
Jan 19, 2021 47.01 47.15 46.37 46.61 24,727,232 -0.41(-0.86%)
Jan 15, 2021 47.18 47.42 46.70 47.01 36,836,364 -0.76(-1.59%)
Jan 14, 2021 48.05 48.11 47.47 47.77 23,571,354 -0.16(-0.33%)
Jan 13, 2021 48.35 48.45 47.92 47.93 16,468,646 -0.49(-1.02%)
Jan 12, 2021 48.43 48.73 48.21 48.42 23,956,266 +0.55(+1.14%)
Jan 11, 2021 47.46 48.10 47.46 47.88 26,934,534 +0.21(+0.45%)
Jan 08, 2021 47.74 47.78 47.39 47.66 25,102,530 -0.01(-0.01%)
Jan 07, 2021 47.98 48.03 47.47 47.67 21,050,520 -0.00(-0.01%)
Jan 06, 2021 47.16 48.14 47.13 47.67 22,462,724 +0.30(+0.62%)
Jan 05, 2021 47.65 47.80 46.97 47.38 27,151,736 -0.25(-0.53%)
Jan 04, 2021 46.90 47.75 46.90 47.63 32,947,580 +0.77(+1.65%)
Dec 31, 2020 46.85 46.85 46.85 19,214,064 -0.01(-0.02%)
Dec 30, 2020 47.09 47.18 46.79 46.86 19,214,064 -0.04(-0.08%)
Dec 29, 2020 47.34 47.41 46.67 46.90 18,381,434 -0.30(-0.63%)
Dec 28, 2020 46.82 47.23 46.59 47.20 19,808,270 +0.56(+1.20%)
Dec 24, 2020 46.66 46.93 46.54 46.64 9,285,235 +0.09(+0.20%)
Dec 23, 2020 46.66 46.88 46.25 46.55 20,933,720 -0.32(-0.68%)
Dec 22, 2020 47.18 47.53 46.53 46.87 38,561,068 -0.58(-1.21%)
Dec 21, 2020 47.29 47.67 47.15 47.45 26,184,620 +0.01(+0.01%)
Dec 18, 2020 47.66 47.84 47.18 47.44 42,439,624 -0.05(-0.10%)
Dec 17, 2020 47.48 47.60 47.18 47.49 31,427,786 +0.22(+0.46%)
Dec 16, 2020 47.53 47.75 47.16 47.27 26,282,892 -0.05(-0.10%)
Dec 15, 2020 47.30 47.57 47.09 47.32 32,684,224 -0.02(-0.05%)
Dec 14, 2020 48.01 48.02 47.26 47.34 25,704,374 -0.44(-0.92%)
Dec 11, 2020 47.76 47.95 47.44 47.78 17,290,638 -0.01(-0.03%)
Dec 10, 2020 48.03 48.16 47.64 47.79 21,153,348 -0.34(-0.71%)
Dec 09, 2020 48.70 48.70 48.01 48.14 20,657,640 -0.38(-0.79%)
Dec 08, 2020 47.84 48.65 47.78 48.52 21,258,428 +0.44(+0.90%)
Dec 07, 2020 48.20 48.37 47.78 48.08 18,948,528 -0.26(-0.54%)
Dec 04, 2020 48.54 48.54 47.91 48.34 21,447,824 -0.13(-0.26%)
Dec 03, 2020 48.79 48.79 48.17 48.47 26,404,000 -0.40(-0.81%)
Dec 02, 2020 49.35 49.55 48.54 48.87 24,156,334 -0.69(-1.39%)
Dec 01, 2020 49.87 49.89 49.24 49.55 23,548,684 -0.05(-0.10%)
Nov 30, 2020 49.22 49.66 48.73 49.60 33,536,548 +0.39(+0.78%)
Nov 27, 2020 49.40 49.58 49.05 49.22 11,293,759 -0.07(-0.15%)
Nov 25, 2020 49.10 49.47 49.09 49.29 14,203,369 +0.15(+0.31%)
Nov 24, 2020 49.26 49.34 48.78 49.14 17,616,006 +0.14(+0.28%)
Nov 23, 2020 48.82 49.15 48.49 49.00 18,989,388 +0.22(+0.46%)
Nov 20, 2020 49.08 49.59 48.64 48.78 22,549,940 -0.61(-1.24%)
Nov 19, 2020 48.52 49.49 48.48 49.39 19,036,482 +0.98(+2.03%)
Nov 18, 2020 48.65 49.24 48.39 48.40 25,561,140 -0.09(-0.19%)
Nov 17, 2020 48.86 49.75 48.43 48.49 43,778,288 -1.00(-2.01%)
Nov 16, 2020 48.87 49.80 48.46 49.49 35,241,732 +0.62(+1.26%)
Nov 13, 2020 48.35 49.00 47.89 48.87 20,341,396 +0.75(+1.56%)
Nov 12, 2020 48.20 48.28 47.76 48.12 12,902,208 +0.08(+0.17%)
Nov 11, 2020 47.70 48.36 47.53 48.04 19,296,348 +0.79(+1.66%)
Nov 10, 2020 46.67 47.54 46.60 47.26 18,664,316 +0.52(+1.12%)
Nov 09, 2020 48.03 48.11 46.58 46.73 28,929,696 -0.59(-1.25%)
Nov 06, 2020 46.87 47.47 46.60 47.32 16,631,535 +0.75(+1.60%)
Nov 05, 2020 46.75 46.82 46.41 46.58 14,562,441 +0.49(+1.06%)
Nov 04, 2020 45.96 46.88 45.89 46.09 18,393,648 -0.27(-0.57%)
Nov 03, 2020 45.99 46.80 45.96 46.35 15,814,494 +0.77(+1.70%)
Nov 02, 2020 45.64 45.71 45.14 45.58 17,007,258 +0.54(+1.19%)
Oct 30, 2020 45.18 45.48 44.60 45.05 19,105,906 -0.38(-0.84%)
Oct 29, 2020 45.45 45.81 45.03 45.42 15,550,208 -0.04(-0.09%)
Oct 28, 2020 45.76 46.14 45.41 45.46 17,296,116 -0.92(-1.98%)
Oct 27, 2020 46.12 46.65 46.09 46.38 12,142,148 +0.23(+0.50%)
Oct 26, 2020 46.37 46.46 45.76 46.15 16,541,241 -0.55(-1.17%)
Oct 23, 2020 46.74 46.79 46.38 46.70 10,822,172 +0.10(+0.21%)
Oct 22, 2020 46.81 46.93 46.32 46.60 13,708,166 -0.28(-0.59%)
Oct 21, 2020 46.70 47.31 46.70 46.88 13,452,914 +0.16(+0.35%)
Oct 20, 2020 46.79 47.25 46.63 46.72 14,914,068 +0.31(+0.66%)
Oct 19, 2020 47.11 47.19 46.34 46.41 15,034,133 -0.57(-1.22%)
Oct 16, 2020 47.20 47.45 46.90 46.98 17,395,130 +0.06(+0.12%)
Oct 15, 2020 46.45 47.06 46.37 46.92 14,064,404 +0.19(+0.41%)
Oct 14, 2020 47.53 47.57 46.67 46.73 20,246,968 -0.74(-1.57%)
Oct 13, 2020 46.97 47.59 46.87 47.47 24,429,632 +0.64(+1.37%)
Oct 12, 2020 46.43 47.20 46.43 46.83 18,884,206 +0.48(+1.03%)
Oct 09, 2020 45.99 46.54 45.96 46.35 14,882,566 +0.46(+1.00%)
Oct 08, 2020 45.94 46.13 45.81 45.89 15,057,469 +0.15(+0.33%)
Oct 07, 2020 45.86 45.95 45.53 45.74 17,383,670 +0.08(+0.18%)
Oct 06, 2020 46.06 46.41 45.53 45.66 22,041,290 -0.38(-0.83%)
Oct 05, 2020 45.87 46.16 45.80 46.04 14,634,759 +0.42(+0.93%)
Oct 02, 2020 46.21 46.46 45.49 45.61 25,242,392 -0.84(-1.80%)
Oct 01, 2020 45.71 46.87 45.54 46.45 44,443,980 +1.03(+2.27%)
Sep 30, 2020 44.60 46.02 44.54 45.42 35,751,128 +0.90(+2.02%)
Sep 29, 2020 44.56 44.85 44.28 44.52 28,460,782 -0.04(-0.08%)
Sep 28, 2020 44.53 44.82 44.39 44.56 21,749,018 -0.01(-0.01%)
Sep 25, 2020 44.32 44.65 44.14 44.56 23,223,592 +0.19(+0.42%)
Sep 24, 2020 44.06 44.73 43.85 44.38 30,236,436 +0.23(+0.52%)
Sep 23, 2020 45.13 45.20 44.09 44.15 23,738,996 -0.75(-1.68%)
Sep 22, 2020 44.50 45.12 44.34 44.90 33,974,864 +0.40(+0.90%)
Sep 21, 2020 44.31 44.55 43.92 44.50 48,482,812 +0.58(+1.32%)
Sep 18, 2020 44.30 44.65 43.75 43.92 56,172,476 -0.45(-1.02%)
Sep 17, 2020 43.97 44.66 43.83 44.38 38,202,852 +0.14(+0.32%)
Sep 16, 2020 44.93 45.02 44.17 44.24 28,620,440 -0.36(-0.80%)
Sep 15, 2020 44.88 45.15 44.37 44.59 31,227,840 +0.01(+0.03%)
Sep 14, 2020 44.20 45.81 44.11 44.58 46,938,280 +0.20(+0.45%)
Sep 11, 2020 44.49 44.94 44.01 44.38 29,652,086 -0.04(-0.08%)
Sep 10, 2020 45.47 45.63 44.34 44.42 34,601,068 -1.00(-2.20%)
Sep 09, 2020 45.48 46.30 45.27 45.42 34,562,920 +0.47(+1.04%)
Sep 08, 2020 45.91 46.07 44.89 44.95 34,850,880 -1.42(-3.07%)
Sep 04, 2020 46.76 47.09 45.48 46.37 34,890,984 -0.56(-1.18%)
Sep 03, 2020 47.63 48.57 46.04 46.92 49,254,472 -1.02(-2.13%)
Sep 02, 2020 49.10 49.13 47.27 47.94 53,030,640 +0.03(+0.06%)
Sep 01, 2020 45.84 48.56 45.47 47.91 109,834,408 +2.84(+6.29%)
Aug 31, 2020 44.63 45.09 44.00 45.08 46,424,612 -0.47(-1.03%)
Aug 28, 2020 45.78 45.80 44.75 45.55 65,764,392 +1.19(+2.69%)
Aug 27, 2020 42.55 45.24 42.50 44.36 122,105,696 +1.93(+4.54%)
Aug 26, 2020 42.27 42.49 42.11 42.43 19,315,520 +0.02(+0.05%)
Aug 25, 2020 42.46 42.61 42.10 42.41 22,292,984 -0.23(-0.53%)
Aug 24, 2020 42.93 43.01 42.31 42.64 20,331,720 -0.10(-0.23%)
Aug 21, 2020 42.38 43.07 42.24 42.73 25,528,856 +0.34(+0.81%)
Aug 20, 2020 42.60 42.88 42.22 42.39 27,508,222 -0.60(-1.39%)
Aug 19, 2020 43.57 43.72 42.80 42.99 39,159,848 -0.75(-1.71%)
Aug 18, 2020 44.21 44.68 43.23 43.73 82,336,184 -0.29(-0.66%)
Aug 17, 2020 43.62 44.19 43.45 44.02 40,302,696 +0.97(+2.26%)
Aug 14, 2020 42.96 43.17 42.73 43.05 20,643,876 +0.24(+0.57%)
Aug 13, 2020 42.60 42.84 42.44 42.80 20,392,512 +0.05(+0.11%)
Aug 12, 2020 42.30 42.87 41.85 42.76 19,644,598 +0.55(+1.30%)
Aug 11, 2020 42.99 43.08 42.06 42.21 26,059,484 -0.54(-1.27%)
Aug 10, 2020 42.22 42.91 42.03 42.76 18,180,764 +0.62(+1.47%)
Aug 07, 2020 42.01 42.30 41.86 42.14 17,024,398 +0.20(+0.48%)
Aug 06, 2020 41.86 42.22 41.83 41.94 14,900,296 -0.15(-0.35%)
Aug 05, 2020 42.29 42.39 41.77 42.09 26,218,000 -0.59(-1.39%)
Aug 04, 2020 42.03 42.70 41.80 42.68 18,724,028 +0.76(+1.81%)
Aug 03, 2020 42.12 42.19 41.59 41.92 15,396,595 -0.03(-0.08%)
Jul 31, 2020 42.03 42.18 41.38 41.95 22,243,620 -0.23(-0.55%)
Jul 30, 2020 41.96 42.28 41.73 42.19 14,173,559 -0.18(-0.44%)
Jul 29, 2020 42.65 42.75 42.10 42.37 14,619,745 -0.35(-0.81%)
Jul 28, 2020 42.63 42.92 42.45 42.72 14,816,503 +0.18(+0.42%)
Jul 27, 2020 42.43 42.79 42.43 42.54 14,436,704 -0.01(-0.02%)
Jul 24, 2020 42.45 42.92 42.31 42.55 13,404,161 -0.13(-0.30%)
Jul 23, 2020 43.12 43.17 42.57 42.68 17,260,124 -0.33(-0.77%)
Jul 22, 2020 42.98 43.13 42.53 43.01 16,614,416 +0.11(+0.25%)
Jul 21, 2020 42.65 43.44 42.62 42.90 22,327,820 +0.28(+0.65%)
Jul 20, 2020 42.78 43.03 42.52 42.62 18,853,136 -0.09(-0.20%)
Jul 17, 2020 43.24 43.24 42.62 42.71 18,701,422 -0.15(-0.35%)
Jul 16, 2020 42.81 43.03 42.55 42.86 18,167,238 +0.06(+0.15%)
Jul 15, 2020 42.88 43.49 42.41 42.80 32,618,094 -0.00(-0.01%)
Jul 14, 2020 41.91 42.96 41.83 42.80 27,188,604 +0.81(+1.92%)
Jul 13, 2020 42.58 43.32 41.79 41.99 43,518,484 -0.38(-0.89%)
Jul 10, 2020 41.74 42.59 41.26 42.37 45,482,292 +0.95(+2.29%)
Jul 09, 2020 40.72 41.56 40.51 41.42 43,952,280 +0.73(+1.79%)
Jul 08, 2020 41.50 41.54 40.33 40.69 53,662,824 -0.47(-1.14%)
Jul 07, 2020 38.40 41.35 38.33 41.16 95,998,552 +2.61(+6.78%)
Jul 06, 2020 38.84 38.86 38.33 38.54 22,297,022 -0.10(-0.27%)
Jul 02, 2020 38.93 39.19 38.53 38.65 18,193,718 -0.16(-0.40%)
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.