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

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

79.78 -0.14 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2021 46.17 46.50 45.69 45.89 66,202,092 -0.65(-1.40%)
Nov 29, 2021 47.32 47.40 46.41 46.54 33,717,084 -0.74(-1.57%)
Nov 26, 2021 47.79 48.26 47.13 47.28 21,492,654 -0.54(-1.12%)
Nov 24, 2021 47.55 47.99 47.52 47.82 18,480,878 +0.24(+0.50%)
Nov 23, 2021 47.07 47.64 46.74 47.58 30,551,026 +0.34(+0.71%)
Nov 22, 2021 46.55 47.43 46.34 47.24 30,022,670 +0.78(+1.68%)
Nov 19, 2021 46.87 46.99 46.32 46.46 28,747,270 -0.25(-0.54%)
Nov 18, 2021 46.38 46.76 46.66 46.72 24,918,950 +0.40(+0.86%)
Nov 17, 2021 46.72 47.22 46.28 46.32 33,727,244 -0.40(-0.86%)
Nov 16, 2021 47.35 47.86 46.44 46.72 74,440,504 -1.52(-3.15%)
Nov 15, 2021 48.34 48.44 47.77 48.24 29,454,632 +0.02(+0.05%)
Nov 12, 2021 48.62 48.70 48.14 48.22 18,707,474 -0.24(-0.50%)
Nov 11, 2021 48.55 48.62 48.36 48.46 13,889,061 +0.02(+0.04%)
Nov 10, 2021 48.53 48.29 48.44 17,158,796 -0.44(-0.90%)
Nov 09, 2021 48.79 48.91 48.58 48.88 15,320,926 +0.17(+0.35%)
Nov 08, 2021 49.02 49.11 48.53 48.71 15,696,177 -0.31(-0.64%)
Nov 05, 2021 49.60 49.60 48.82 49.02 15,406,177 -0.34(-0.69%)
Nov 04, 2021 49.01 49.55 48.89 49.37 15,474,374 +0.36(+0.73%)
Nov 03, 2021 48.82 49.04 48.63 49.01 14,512,509 +0.15(+0.31%)
Nov 02, 2021 48.94 49.00 48.71 48.86 13,950,140 -0.02(-0.05%)
Nov 01, 2021 48.94 48.90 48.74 48.88 12,862,832 +0.12(+0.25%)
Oct 29, 2021 48.27 48.98 48.26 48.76 22,496,318 +0.32(+0.65%)
Oct 28, 2021 48.41 48.61 48.20 48.44 12,867,236 +0.30(+0.62%)
Oct 27, 2021 48.61 48.63 48.10 48.14 14,877,812 -0.40(-0.82%)
Oct 26, 2021 48.95 48.54 17,798,342 -0.43(-0.87%)
Oct 25, 2021 48.55 49.12 48.30 48.97 19,696,378 +0.56(+1.16%)
Oct 22, 2021 48.00 48.85 48.00 48.41 21,651,462 +0.50(+1.04%)
Oct 21, 2021 47.83 47.94 47.58 47.91 14,252,848 +0.26(+0.55%)
Oct 20, 2021 47.28 47.80 47.28 47.64 17,825,220 +0.43(+0.91%)
Oct 19, 2021 47.20 47.52 46.88 47.21 34,156,768 +0.98(+2.12%)
Oct 18, 2021 45.68 46.34 45.65 46.23 20,314,076 +0.37(+0.80%)
Oct 15, 2021 45.89 46.04 45.67 45.86 21,183,038 +0.22(+0.49%)
Oct 14, 2021 45.20 45.71 45.20 45.64 20,212,646 +0.49(+1.08%)
Oct 13, 2021 45.52 45.69 45.07 45.15 18,804,712 -0.33(-0.72%)
Oct 12, 2021 45.47 45.82 45.38 45.48 16,126,910 -0.05(-0.11%)
Oct 11, 2021 45.53 45.94 45.50 45.53 13,329,469 -0.04(-0.09%)
Oct 08, 2021 45.57 45.71 45.36 45.57 14,145,069 +0.14(+0.30%)
Oct 07, 2021 45.29 45.91 45.28 45.44 21,519,032 +0.53(+1.18%)
Oct 06, 2021 44.46 44.96 44.42 44.91 19,791,258 +0.33(+0.73%)
Oct 05, 2021 44.36 44.94 44.36 44.58 21,033,778 +0.29(+0.66%)
Oct 04, 2021 44.73 45.11 43.96 44.29 30,611,716 -0.43(-0.96%)
Oct 01, 2021 45.44 45.56 44.35 44.72 30,660,450 -0.76(-1.67%)
Sep 30, 2021 45.89 46.25 45.45 45.48 22,953,110 -0.35(-0.75%)
Sep 29, 2021 45.90 46.28 45.79 45.83 21,829,050 -0.02(-0.04%)
Sep 28, 2021 46.30 46.36 45.68 45.85 21,012,334 -0.57(-1.23%)
Sep 27, 2021 46.62 46.84 46.28 46.42 21,705,802 -0.30(-0.64%)
Sep 24, 2021 46.50 46.89 46.50 46.72 13,647,928 +0.13(+0.28%)
Sep 23, 2021 46.74 46.87 46.48 46.59 15,916,048 +0.03(+0.06%)
Sep 22, 2021 46.82 46.86 46.43 46.56 15,365,536 -0.11(-0.23%)
Sep 21, 2021 46.57 47.18 46.57 46.67 17,808,914 +0.09(+0.20%)
Sep 20, 2021 46.83 47.38 46.21 46.58 25,583,248 -0.65(-1.38%)
Sep 17, 2021 47.04 47.69 47.00 47.23 74,609,528 -0.10(-0.21%)
Sep 16, 2021 47.13 47.42 46.89 47.33 18,824,136 +0.16(+0.33%)
Sep 15, 2021 47.01 47.23 46.92 47.17 15,166,889 +0.08(+0.17%)
Sep 14, 2021 47.47 47.60 46.96 47.09 16,887,932 -0.25(-0.52%)
Sep 13, 2021 47.81 48.02 47.20 47.34 19,947,610 -0.27(-0.57%)
Sep 10, 2021 48.03 48.05 47.45 47.61 16,143,415 -0.17(-0.36%)
Sep 09, 2021 48.12 48.17 47.59 47.78 22,807,032 -0.34(-0.71%)
Sep 08, 2021 47.95 48.40 47.88 48.12 19,928,148 +0.06(+0.13%)
Sep 07, 2021 48.61 48.68 47.99 48.06 25,893,780 -0.65(-1.33%)
Sep 03, 2021 48.36 48.83 48.26 48.70 17,583,894 +0.23(+0.46%)
Sep 02, 2021 48.33 48.55 48.19 48.48 20,451,378 +0.25(+0.53%)
Sep 01, 2021 48.15 48.27 47.83 48.22 19,463,976 -0.10(-0.22%)
Aug 31, 2021 48.29 48.44 48.05 48.33 25,615,808 +0.13(+0.27%)
Aug 30, 2021 47.78 48.30 47.65 48.20 16,792,066 +0.39(+0.81%)
Aug 27, 2021 48.14 48.19 47.70 47.81 23,584,938 -0.27(-0.56%)
Aug 26, 2021 48.12 48.38 47.86 48.08 23,961,216 -0.53(-1.08%)
Aug 25, 2021 48.43 48.71 48.30 48.61 22,403,274 +0.02(+0.04%)
Aug 24, 2021 49.11 49.11 48.52 48.59 19,230,668 -0.51(-1.03%)
Aug 23, 2021 49.45 49.53 49.08 49.09 16,506,619 -0.33(-0.66%)
Aug 20, 2021 49.10 49.51 48.87 49.42 19,817,514 +0.44(+0.89%)
Aug 19, 2021 48.40 49.16 48.30 48.98 23,113,886 +0.33(+0.68%)
Aug 18, 2021 49.13 49.79 48.63 48.65 28,814,560 -0.52(-1.06%)
Aug 17, 2021 49.08 49.76 48.65 49.18 52,036,904 -0.02(-0.03%)
Aug 16, 2021 48.84 49.51 48.63 49.19 48,856,988 +0.40(+0.82%)
Aug 13, 2021 48.75 49.07 48.67 48.79 16,324,895 +0.15(+0.32%)
Aug 12, 2021 48.62 49.02 48.56 48.64 18,664,372 -0.25(-0.51%)
Aug 11, 2021 48.73 49.40 48.61 48.89 42,394,408 +0.43(+0.89%)
Aug 10, 2021 47.90 48.55 47.67 48.46 39,104,712 +1.01(+2.13%)
Aug 09, 2021 47.55 47.74 47.39 47.45 16,168,835 +0.11(+0.24%)
Aug 06, 2021 47.65 47.74 47.25 47.33 19,702,632 -0.08(-0.18%)
Aug 05, 2021 47.01 47.43 46.93 47.42 27,603,582 +0.86(+1.86%)
Aug 04, 2021 46.73 46.91 46.52 46.55 15,648,623 -0.32(-0.68%)
Aug 03, 2021 46.42 46.90 46.40 46.87 19,342,288 +0.52(+1.13%)
Aug 02, 2021 46.55 46.56 46.17 46.35 20,410,336 -0.11(-0.23%)
Jul 30, 2021 46.02 46.59 46.02 46.46 16,703,753 +0.10(+0.22%)
Jul 29, 2021 46.49 46.56 46.29 46.36 11,313,295 +0.06(+0.13%)
Jul 28, 2021 46.44 46.69 46.17 46.30 14,557,671 -0.19(-0.41%)
Jul 27, 2021 46.61 46.61 46.27 46.49 15,742,410 +0.00(+0.01%)
Jul 26, 2021 46.40 46.89 46.10 46.49 18,937,830 +0.07(+0.14%)
Jul 23, 2021 46.12 46.52 45.96 46.42 16,310,333 +0.38(+0.82%)
Jul 22, 2021 46.00 46.32 45.89 46.04 13,307,762 +0.03(+0.07%)
Jul 21, 2021 46.44 46.46 45.86 46.01 19,016,078 -0.23(-0.49%)
Jul 20, 2021 45.94 46.43 45.88 46.24 19,448,400 +0.21(+0.45%)
Jul 19, 2021 46.09 46.60 45.55 46.03 28,001,276 -0.11(-0.23%)
Jul 16, 2021 46.18 46.32 45.94 46.14 18,507,130 -0.03(-0.07%)
Jul 15, 2021 46.28 46.49 45.98 46.17 18,376,230 +0.04(+0.08%)
Jul 14, 2021 45.86 46.22 45.57 46.13 19,238,870 +0.32(+0.69%)
Jul 13, 2021 45.63 46.01 45.61 45.82 19,378,760 +0.17(+0.38%)
Jul 12, 2021 45.85 45.89 45.41 45.65 19,958,142 -0.08(-0.18%)
Jul 09, 2021 45.76 45.90 45.61 45.73 15,530,747 +0.23(+0.51%)
Jul 08, 2021 45.09 45.81 45.05 45.49 21,747,994 -0.04(-0.09%)
Jul 07, 2021 45.55 46.02 45.42 45.53 26,186,654 -0.07(-0.16%)
Jul 06, 2021 45.60 45.87 45.47 45.61 18,693,968 -0.06(-0.12%)
Jul 02, 2021 45.49 45.98 45.42 45.66 27,192,650 +0.26(+0.57%)
Jul 01, 2021 45.76 46.04 45.31 45.41 26,936,674 -0.55(-1.21%)
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%)
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.