Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

60.52 -0.20 (-0.34%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 130.31 131.65 128.46 131.61 15,900,802 -1.37(-1.03%)
Aug 28, 2020 133.65 133.71 130.65 132.98 22,524,834 +3.48(+2.69%)
Aug 27, 2020 124.25 132.08 124.07 129.51 41,822,180 +5.62(+4.54%)
Aug 26, 2020 123.42 124.06 122.94 123.89 6,615,720 +0.07(+0.05%)
Aug 25, 2020 123.98 124.40 122.91 123.82 7,635,526 -0.66(-0.53%)
Aug 24, 2020 125.35 125.57 123.53 124.48 6,963,777 -0.28(-0.23%)
Aug 21, 2020 123.74 125.75 123.32 124.77 8,743,838 +1.00(+0.81%)
Aug 20, 2020 124.37 125.18 123.27 123.76 9,421,787 -1.74(-1.39%)
Aug 19, 2020 127.21 127.64 124.97 125.51 13,412,563 -2.18(-1.71%)
Aug 18, 2020 129.07 130.45 126.23 127.69 28,200,804 -0.84(-0.66%)
Aug 17, 2020 127.34 129.03 126.87 128.53 13,803,997 +2.84(+2.26%)
Aug 14, 2020 125.44 126.04 124.77 125.69 7,070,694 +0.71(+0.57%)
Aug 13, 2020 124.37 125.08 123.91 124.97 6,984,599 +0.47(+0.38%)
Aug 12, 2020 123.16 124.82 121.85 124.50 6,746,876 +1.59(+1.30%)
Aug 11, 2020 125.16 125.43 122.46 122.91 8,950,049 -1.58(-1.27%)
Aug 10, 2020 122.94 124.93 122.39 124.49 6,244,126 +1.80(+1.47%)
Aug 07, 2020 122.32 123.15 121.88 122.69 5,846,976 +0.59(+0.48%)
Aug 06, 2020 121.90 122.93 121.80 122.10 5,117,460 -0.43(-0.35%)
Aug 05, 2020 123.14 123.42 121.61 122.54 9,004,491 -1.73(-1.39%)
Aug 04, 2020 122.39 124.33 121.72 124.27 6,430,709 +2.21(+1.81%)
Aug 03, 2020 122.63 122.83 121.08 122.06 5,287,913 -0.09(-0.08%)
Jul 31, 2020 122.39 122.80 120.47 122.15 7,639,502 -0.68(-0.55%)
Jul 30, 2020 122.17 123.11 121.51 122.83 4,867,864 -0.54(-0.44%)
Jul 29, 2020 124.19 124.47 122.58 123.37 5,021,106 -1.01(-0.81%)
Jul 28, 2020 124.13 124.96 123.58 124.38 5,088,682 +0.52(+0.42%)
Jul 27, 2020 123.53 124.59 123.53 123.86 4,958,241 -0.03(-0.02%)
Jul 24, 2020 123.61 124.98 123.20 123.89 4,603,617 -0.38(-0.30%)
Jul 23, 2020 125.55 125.69 123.95 124.27 5,927,936 -0.96(-0.77%)
Jul 22, 2020 125.14 125.58 123.84 125.23 5,706,169 +0.31(+0.25%)
Jul 21, 2020 124.19 126.48 124.09 124.92 7,668,420 +0.81(+0.65%)
Jul 20, 2020 124.57 125.30 123.79 124.10 6,475,051 -0.25(-0.21%)
Jul 17, 2020 125.90 125.90 124.10 124.36 6,422,945 -0.44(-0.35%)
Jul 16, 2020 124.65 125.29 123.89 124.79 6,239,481 +0.19(+0.15%)
Jul 15, 2020 124.86 126.61 123.47 124.61 11,202,583 -0.01(-0.01%)
Jul 14, 2020 122.04 125.08 121.80 124.61 9,337,842 +2.35(+1.92%)
Jul 13, 2020 123.97 126.14 121.67 122.26 14,946,288 -1.09(-0.89%)
Jul 10, 2020 121.53 124.01 120.13 123.36 15,620,751 +2.77(+2.29%)
Jul 09, 2020 118.57 121.00 117.95 120.59 15,095,274 +2.12(+1.79%)
Jul 08, 2020 120.83 120.95 117.43 118.47 18,430,330 -1.37(-1.14%)
Jul 07, 2020 111.81 120.40 111.60 119.84 32,970,404 +7.61(+6.78%)
Jul 06, 2020 113.09 113.15 111.60 112.23 7,657,843 -0.30(-0.27%)
Jul 02, 2020 113.36 114.11 112.20 112.53 6,248,576 -0.45(-0.40%)
Jul 01, 2020 112.76 113.20 112.01 112.98 6,967,888 -0.09(-0.08%)
Jun 30, 2020 112.54 113.40 111.90 113.07 7,241,977 +0.68(+0.60%)
Jun 29, 2020 111.86 112.97 111.59 112.39 5,828,926 +0.70(+0.63%)
Jun 26, 2020 112.90 114.07 111.41 111.69 9,531,078 -1.31(-1.16%)
Jun 25, 2020 113.05 113.43 111.75 113.00 7,261,104 -0.56(-0.49%)
Jun 24, 2020 114.33 114.33 112.88 113.56 7,273,860 -0.73(-0.64%)
Jun 23, 2020 115.87 115.97 114.18 114.29 6,964,481 -0.58(-0.50%)
Jun 22, 2020 114.19 115.25 113.66 114.86 9,647,861 +1.73(+1.53%)
Jun 19, 2020 112.23 113.56 111.15 113.14 14,134,801 +1.76(+1.58%)
Jun 18, 2020 111.90 112.39 111.07 111.38 7,085,176 -0.98(-0.87%)
Jun 17, 2020 113.14 113.40 111.77 112.36 7,116,852 -0.59(-0.52%)
Jun 16, 2020 113.09 113.49 111.90 112.95 8,889,223 +1.48(+1.33%)
Jun 15, 2020 111.77 112.03 110.45 111.47 11,544,162 +0.32(+0.29%)
Jun 12, 2020 113.76 113.98 110.50 111.14 11,426,573 -2.22(-1.96%)
Jun 11, 2020 114.21 115.71 112.79 113.36 12,061,436 -1.01(-0.88%)
Jun 10, 2020 114.75 115.64 114.34 114.37 9,932,956 -0.18(-0.16%)
Jun 09, 2020 114.79 115.17 113.81 114.55 7,324,016 +0.10(+0.09%)
Jun 08, 2020 112.88 114.45 112.77 114.45 10,007,408 -0.30(-0.26%)
Jun 05, 2020 115.70 115.81 113.19 114.75 13,890,515 -0.52(-0.45%)
Jun 04, 2020 115.92 116.95 115.00 115.27 8,476,441 -1.28(-1.10%)
Jun 03, 2020 116.96 117.04 115.79 116.55 7,152,048 -0.44(-0.38%)
Jun 02, 2020 116.67 117.19 115.93 117.00 6,773,424 -0.02(-0.02%)
Jun 01, 2020 116.52 117.44 115.50 117.02 7,259,844 -0.09(-0.08%)
May 29, 2020 117.28 117.72 115.10 117.11 10,352,392 +0.35(+0.30%)
May 28, 2020 116.79 117.95 116.26 116.76 8,628,392 +1.14(+0.99%)
May 27, 2020 117.03 117.52 114.25 115.62 10,969,482 -1.30(-1.11%)
May 26, 2020 117.37 118.48 116.70 116.92 8,374,208 -0.44(-0.38%)
May 22, 2020 118.09 118.33 116.84 117.36 7,895,441 -0.62(-0.53%)
May 21, 2020 117.89 119.07 117.29 117.99 7,924,267 -0.44(-0.37%)
May 20, 2020 119.40 119.50 117.65 118.42 11,383,590 +0.47(+0.40%)
May 19, 2020 124.37 124.59 117.82 117.95 26,380,302 -2.56(-2.12%)
May 18, 2020 120.36 121.35 119.03 120.51 13,759,786 +1.62(+1.37%)
May 15, 2020 116.55 118.88 116.19 118.88 11,218,516 +2.38(+2.04%)
May 14, 2020 117.86 118.12 114.50 116.50 7,848,731 -0.27(-0.23%)
May 13, 2020 116.58 119.17 116.19 116.78 10,300,500 -0.07(-0.06%)
May 12, 2020 117.51 118.62 116.84 116.84 6,740,064 +0.10(+0.09%)
May 11, 2020 116.15 117.35 116.12 116.74 8,946,701 +0.69(+0.59%)
May 08, 2020 115.87 116.12 114.81 116.05 7,356,444 +0.99(+0.86%)
May 07, 2020 116.54 117.03 114.69 115.06 9,656,590 -0.82(-0.71%)
May 06, 2020 117.68 117.94 115.46 115.88 6,137,741 -1.34(-1.15%)
May 05, 2020 116.35 117.72 115.84 117.23 6,857,236 +0.97(+0.83%)
May 04, 2020 116.39 116.92 114.39 116.26 6,315,176 +0.73(+0.63%)
May 01, 2020 114.17 116.25 113.51 115.53 11,045,803 +1.29(+1.13%)
Apr 30, 2020 115.68 116.01 113.76 114.24 14,360,723 -1.93(-1.66%)
Apr 29, 2020 118.02 118.19 115.18 116.16 15,816,526 -4.14(-3.44%)
Apr 28, 2020 120.56 122.41 120.02 120.30 7,352,318 -0.28(-0.23%)
Apr 27, 2020 122.18 122.47 120.46 120.58 6,356,375 -1.07(-0.88%)
Apr 24, 2020 121.57 122.08 120.83 121.65 6,152,848 +0.86(+0.71%)
Apr 23, 2020 122.04 123.20 120.05 120.80 10,226,131 -2.88(-2.33%)
Apr 22, 2020 122.18 124.42 121.15 123.67 6,899,341 +2.24(+1.84%)
Apr 21, 2020 122.25 123.15 120.45 121.44 9,895,433 -0.60(-0.49%)
Apr 20, 2020 124.43 125.36 121.95 122.04 8,652,749 -2.13(-1.72%)
Apr 17, 2020 123.57 124.97 121.92 124.17 10,964,620 -0.20(-0.16%)
Apr 16, 2020 121.24 124.92 120.53 124.37 11,294,192 +3.36(+2.77%)
Apr 15, 2020 120.30 122.07 119.47 121.01 7,956,599 -0.23(-0.19%)
Apr 14, 2020 119.45 121.98 118.46 121.24 12,085,428 +3.48(+2.95%)
Apr 13, 2020 113.97 118.11 113.88 117.76 8,579,391 +3.29(+2.87%)
Apr 09, 2020 111.11 115.48 110.58 114.47 11,644,841 -0.04(-0.03%)
Apr 08, 2020 116.25 116.36 113.33 114.51 9,885,381 -0.14(-0.12%)
Apr 07, 2020 116.52 118.88 114.32 114.65 14,671,312 -3.84(-3.24%)
Apr 06, 2020 111.90 118.79 111.78 118.49 16,937,678 +6.19(+5.52%)
Apr 03, 2020 110.16 112.70 109.99 112.29 10,152,355 +0.78(+0.70%)
Apr 02, 2020 106.37 111.94 105.57 111.51 10,465,240 +4.24(+3.95%)
Apr 01, 2020 105.40 108.58 105.07 107.27 10,024,624 +0.49(+0.46%)
Mar 31, 2020 107.43 109.20 105.86 106.78 9,315,295 -1.48(-1.36%)
Mar 30, 2020 105.13 108.83 104.27 108.26 10,358,978 +5.27(+5.12%)
Mar 27, 2020 103.49 105.53 102.07 102.99 12,824,934 -0.22(-0.22%)
Mar 26, 2020 102.82 104.20 100.42 103.21 20,667,252 +0.39(+0.38%)
Mar 25, 2020 106.17 107.14 101.55 102.82 18,892,154 -5.29(-4.89%)
Mar 24, 2020 108.90 110.31 104.61 108.11 15,142,375 +0.03(+0.03%)
Mar 23, 2020 107.30 110.47 105.46 108.08 13,959,488 +0.97(+0.90%)
Mar 20, 2020 112.31 115.40 105.16 107.11 19,657,046 -5.15(-4.59%)
Mar 19, 2020 116.97 119.36 110.55 112.26 20,247,274 -2.43(-2.12%)
Mar 18, 2020 107.61 119.84 107.14 114.70 27,552,740 +3.11(+2.78%)
Mar 17, 2020 105.52 111.60 103.36 111.59 18,808,636 +11.70(+11.71%)
Mar 16, 2020 98.44 104.17 95.44 99.90 13,092,542 -6.87(-6.43%)
Mar 13, 2020 101.28 107.22 97.20 106.76 15,304,785 +9.40(+9.66%)
Mar 12, 2020 99.20 104.32 96.36 97.36 20,060,724 -9.71(-9.07%)
Mar 11, 2020 109.95 111.38 105.55 107.07 11,266,627 -5.02(-4.48%)
Mar 10, 2020 110.51 112.92 107.53 112.09 13,463,353 +2.46(+2.24%)
Mar 09, 2020 106.50 112.87 105.48 109.63 21,101,158 -0.06(-0.06%)
Mar 06, 2020 106.55 110.33 105.74 109.69 10,477,387 +1.23(+1.13%)
Mar 05, 2020 107.04 109.71 106.59 108.47 9,133,469 -0.80(-0.73%)
Mar 04, 2020 106.89 109.33 106.17 109.26 8,771,423 +3.61(+3.42%)
Mar 03, 2020 108.62 109.97 105.12 105.65 11,875,442 -2.78(-2.56%)
Mar 02, 2020 101.01 108.92 100.39 108.43 18,244,708 +7.67(+7.62%)
Feb 28, 2020 100.77 101.54 97.66 100.76 18,706,834 -2.55(-2.46%)
Feb 27, 2020 105.32 106.73 103.25 103.30 10,140,261 -3.07(-2.89%)
Feb 26, 2020 107.33 107.77 106.34 106.38 7,131,874 -0.66(-0.62%)
Feb 25, 2020 108.87 109.54 106.72 107.03 8,296,116 -1.81(-1.66%)
Feb 24, 2020 109.91 110.84 108.50 108.84 7,069,798 -2.11(-1.91%)
Feb 21, 2020 109.89 111.11 109.77 110.95 6,671,470 +0.83(+0.76%)
Feb 20, 2020 109.67 110.52 109.35 110.12 5,368,120 +0.01(+0.01%)
Feb 19, 2020 111.82 112.23 110.11 110.11 7,679,219 -1.83(-1.63%)
Feb 18, 2020 110.85 112.24 109.81 111.94 12,305,081 +1.63(+1.48%)
Feb 14, 2020 110.10 110.95 109.62 110.31 8,689,316 +0.42(+0.38%)
Feb 13, 2020 108.40 109.98 108.15 109.89 5,697,157 +1.49(+1.37%)
Feb 12, 2020 108.07 108.93 107.99 108.40 5,055,879 +0.42(+0.39%)
Feb 11, 2020 108.01 108.07 107.08 107.98 6,195,161 +0.14(+0.13%)
Feb 10, 2020 108.31 109.46 107.65 107.84 6,561,337 -1.12(-1.03%)
Feb 07, 2020 108.64 109.25 108.32 108.96 3,943,461 +0.13(+0.12%)
Feb 06, 2020 109.32 109.69 108.60 108.83 5,719,533 -0.47(-0.43%)
Feb 05, 2020 108.17 109.43 107.47 109.30 6,072,427 +1.44(+1.34%)
Feb 04, 2020 107.83 108.77 107.50 107.86 5,590,365 +0.94(+0.87%)
Feb 03, 2020 107.51 107.97 106.76 106.92 4,645,830 -0.20(-0.19%)
Jan 31, 2020 108.35 108.78 106.58 107.13 8,310,028 -1.96(-1.79%)
Jan 30, 2020 108.18 109.22 107.91 109.08 4,896,363 +0.65(+0.60%)
Jan 29, 2020 109.06 109.59 108.44 108.44 4,034,988 -0.66(-0.61%)
Jan 28, 2020 108.52 109.38 108.50 109.10 5,632,396 +0.69(+0.64%)
Jan 27, 2020 105.91 108.76 105.44 108.41 7,499,854 +1.39(+1.30%)
Jan 24, 2020 108.54 108.57 106.81 107.02 4,684,617 -1.35(-1.24%)
Jan 23, 2020 108.74 108.83 107.64 108.36 4,600,892 -0.27(-0.25%)
Jan 22, 2020 107.81 109.04 107.77 108.64 5,264,588 +0.48(+0.44%)
Jan 21, 2020 107.22 108.25 107.16 108.16 7,857,445 +0.59(+0.55%)
Jan 17, 2020 108.59 108.82 107.27 107.57 10,735,269 -0.88(-0.81%)
Jan 16, 2020 108.07 108.48 107.87 108.45 5,736,219 +0.58(+0.54%)
Jan 15, 2020 107.26 108.42 107.16 107.87 7,964,708 -0.84(-0.77%)
Jan 14, 2020 108.05 108.74 107.73 108.71 7,038,341 +0.28(+0.26%)
Jan 13, 2020 108.90 109.06 107.95 108.43 6,532,643 -0.47(-0.43%)
Jan 10, 2020 109.70 109.80 108.52 108.90 6,471,406 -0.92(-0.84%)
Jan 09, 2020 108.68 109.82 108.62 109.81 5,946,041 +1.12(+1.03%)
Jan 08, 2020 108.82 109.22 108.24 108.69 6,279,691 -0.37(-0.34%)
Jan 07, 2020 109.72 109.95 108.73 109.06 7,319,929 -1.02(-0.93%)
Jan 06, 2020 109.85 110.50 109.26 110.08 6,888,458 -0.23(-0.20%)
Jan 03, 2020 110.67 111.15 110.03 110.31 5,772,251 -0.98(-0.88%)
Jan 02, 2020 111.22 112.18 111.07 111.29 7,229,797 +0.09(+0.08%)
Dec 31, 2019 111.82 112.10 110.59 111.20 5,253,281 -0.52(-0.47%)
Dec 30, 2019 112.10 112.11 111.47 111.72 3,148,240 -0.18(-0.16%)
Dec 27, 2019 112.23 112.23 111.58 111.90 3,789,459 +0.07(+0.06%)
Dec 26, 2019 111.92 112.14 111.30 111.83 4,514,018 +0.01(+0.01%)
Dec 24, 2019 111.47 111.91 111.36 111.83 2,380,461 +0.45(+0.40%)
Dec 23, 2019 112.47 112.93 111.36 111.38 4,794,080 -1.18(-1.05%)
Dec 20, 2019 113.67 114.27 112.30 112.56 8,501,115 +0.20(+0.17%)
Dec 19, 2019 112.23 112.75 112.08 112.36 4,770,852 +0.21(+0.18%)
Dec 18, 2019 113.70 113.86 112.13 112.15 5,453,627 -1.33(-1.17%)
Dec 17, 2019 113.17 113.88 112.94 113.48 4,890,257 +0.69(+0.61%)
Dec 16, 2019 112.68 113.55 112.68 112.79 5,718,424 +0.23(+0.21%)
Dec 13, 2019 111.50 112.89 111.37 112.56 5,735,273 +0.50(+0.44%)
Dec 12, 2019 111.35 112.39 111.05 112.06 4,434,158 +0.71(+0.64%)
Dec 11, 2019 111.72 111.96 110.91 111.35 3,747,316 -0.13(-0.12%)
Dec 10, 2019 111.68 111.87 111.37 111.48 4,576,522 -0.21(-0.18%)
Dec 09, 2019 111.88 112.15 111.52 111.69 5,146,945 -0.39(-0.35%)
Dec 06, 2019 111.42 112.10 111.27 112.08 4,640,799 +1.05(+0.94%)
Dec 05, 2019 110.75 111.14 109.87 111.03 4,651,920 +0.47(+0.42%)
Dec 04, 2019 110.96 111.04 110.20 110.56 5,965,107 +0.02(+0.02%)
Dec 03, 2019 110.29 110.81 109.70 110.54 7,253,216 -0.57(-0.51%)
Dec 02, 2019 110.99 111.20 109.77 111.11 6,087,860 +0.18(+0.16%)
Nov 29, 2019 110.98 111.75 110.85 110.94 3,389,397 +0.31(+0.28%)
Nov 27, 2019 111.21 111.60 110.60 110.63 3,693,094 -0.40(-0.36%)
Nov 26, 2019 110.81 111.13 110.34 111.03 6,755,123 +0.25(+0.23%)
Nov 25, 2019 111.78 111.80 109.83 110.78 6,313,914 -0.41(-0.37%)
Nov 22, 2019 111.92 112.06 111.10 111.19 4,126,041 -0.47(-0.42%)
Nov 21, 2019 110.69 111.78 110.54 111.65 4,618,675 +0.68(+0.61%)
Nov 20, 2019 111.98 112.23 110.29 110.97 5,449,054 -0.71(-0.63%)
Nov 19, 2019 111.89 112.12 111.51 111.68 3,988,572 -0.34(-0.30%)
Nov 18, 2019 110.34 112.59 110.14 112.02 7,029,452 +1.29(+1.16%)
Nov 15, 2019 112.42 112.71 110.27 110.73 10,892,383 -1.66(-1.48%)
Nov 14, 2019 116.07 116.79 111.33 112.39 24,158,520 -0.31(-0.27%)
Nov 13, 2019 111.00 113.05 110.53 112.70 8,591,263 +1.73(+1.56%)
Nov 12, 2019 111.41 111.78 110.67 110.96 5,435,507 +0.07(+0.07%)
Nov 11, 2019 110.57 111.44 110.18 110.89 4,765,352 -0.37(-0.34%)
Nov 08, 2019 112.07 112.60 110.80 111.26 4,115,520 -0.74(-0.66%)
Nov 07, 2019 111.78 112.64 111.35 112.00 4,766,820 +0.68(+0.61%)
Nov 06, 2019 110.69 111.43 110.58 111.32 3,879,080 +0.60(+0.54%)
Nov 05, 2019 109.62 110.98 109.05 110.72 4,525,481 +1.20(+1.10%)
Nov 04, 2019 110.29 110.95 109.15 109.52 4,966,934 -0.05(-0.04%)
Nov 01, 2019 109.84 109.89 109.20 109.57 4,039,194 +0.34(+0.31%)
Oct 31, 2019 109.85 110.18 108.83 109.23 5,239,999 -0.78(-0.71%)
Oct 30, 2019 109.16 110.26 109.04 110.01 3,216,440 +0.89(+0.81%)
Oct 29, 2019 110.39 110.60 109.06 109.13 5,143,053 -1.93(-1.74%)
Oct 28, 2019 111.08 111.50 110.41 111.06 3,654,578 +0.17(+0.15%)
Oct 25, 2019 110.85 111.15 110.11 110.89 2,752,805 -0.06(-0.05%)
Oct 24, 2019 110.99 111.38 110.39 110.94 3,137,360 -0.23(-0.21%)
Oct 23, 2019 111.01 111.64 110.56 111.18 3,078,688 -0.21(-0.19%)
Oct 22, 2019 111.55 111.94 111.21 111.39 2,787,389 -0.15(-0.13%)
Oct 21, 2019 111.13 111.62 110.68 111.54 3,727,564 +0.56(+0.50%)
Oct 18, 2019 112.20 112.34 110.97 110.98 6,003,934 -0.65(-0.58%)
Oct 17, 2019 111.47 112.02 111.19 111.63 4,251,856 +0.39(+0.35%)
Oct 16, 2019 111.14 111.88 110.94 111.24 4,448,927 -0.10(-0.09%)
Oct 15, 2019 111.16 111.77 110.73 111.34 5,781,027 +0.33(+0.30%)
Oct 14, 2019 111.64 112.21 110.94 111.01 4,938,568 -1.00(-0.89%)
Oct 11, 2019 111.66 112.44 110.59 112.01 6,601,880 +0.59(+0.53%)
Oct 10, 2019 110.76 111.67 110.48 111.42 4,763,918 +0.63(+0.57%)
Oct 09, 2019 110.09 111.13 109.94 110.79 4,221,913 +1.26(+1.15%)
Oct 08, 2019 108.81 110.54 108.67 109.53 5,954,030 +0.33(+0.30%)
Oct 07, 2019 110.01 110.20 108.88 109.20 5,102,508 -0.87(-0.79%)
Oct 04, 2019 108.43 110.20 108.23 110.07 5,227,249 +1.72(+1.59%)
Oct 03, 2019 107.94 108.80 106.73 108.34 5,763,885 +0.18(+0.16%)
Oct 02, 2019 109.36 109.50 107.69 108.17 6,450,153 -1.61(-1.47%)
Oct 01, 2019 110.71 110.95 109.66 109.78 4,016,095 -0.77(-0.70%)
Sep 30, 2019 110.54 111.26 110.44 110.55 3,868,840 +0.21(+0.19%)
Sep 27, 2019 111.05 111.06 109.69 110.34 3,688,048 +0.14(+0.13%)
Sep 26, 2019 110.67 111.36 110.10 110.20 4,284,825 -0.16(-0.14%)
Sep 25, 2019 110.36 110.59 109.74 110.36 5,731,758 +0.06(+0.06%)
Sep 24, 2019 110.15 111.65 109.93 110.29 8,274,740 +0.73(+0.66%)
Sep 23, 2019 108.62 110.30 108.58 109.57 6,340,453 +0.60(+0.55%)
Sep 20, 2019 109.31 109.58 108.80 108.97 12,439,421 -0.12(-0.11%)
Sep 19, 2019 109.36 109.74 108.77 109.09 3,645,449 -0.05(-0.04%)
Sep 18, 2019 108.90 109.20 108.22 109.14 4,417,550 +0.61(+0.56%)
Sep 17, 2019 107.42 108.70 107.36 108.53 5,128,107 +0.88(+0.81%)
Sep 16, 2019 108.56 109.15 107.48 107.66 6,537,679 -1.73(-1.58%)
Sep 13, 2019 109.14 110.10 108.94 109.39 6,053,101 +0.47(+0.44%)
Sep 12, 2019 108.66 109.05 107.96 108.91 4,802,991 +0.84(+0.78%)
Sep 11, 2019 108.06 108.71 107.33 108.08 5,671,714 -0.03(-0.03%)
Sep 10, 2019 108.05 108.95 107.57 108.10 5,214,454 -0.26(-0.24%)
Sep 09, 2019 106.66 108.62 106.57 108.36 6,412,895 +1.49(+1.39%)
Sep 06, 2019 107.53 107.82 106.77 106.87 4,665,802 -0.66(-0.61%)
Sep 05, 2019 109.61 109.88 107.38 107.53 6,255,162 -0.44(-0.41%)
Sep 04, 2019 107.77 108.02 106.96 107.97 6,223,030 +1.18(+1.11%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.