Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 149.54 149.71 148.71 148.79 4,259,642 -0.56(-0.38%)
Nov 27, 2015 149.27 149.59 148.90 149.35 3,428,401 -0.03(-0.02%)
Nov 25, 2015 149.44 149.38 149.38 149.38 2,653,159 -0.04(-0.03%)
Nov 24, 2015 148.32 149.78 148.28 149.42 5,205,174 +0.20(+0.13%)
Nov 23, 2015 149.34 149.84 148.85 149.22 3,092,913 -0.27(-0.18%)
Nov 20, 2015 149.58 150.25 149.15 149.49 9,207,606 +0.82(+0.55%)
Nov 19, 2015 148.27 149.00 148.24 148.67 6,518,402 -0.06(-0.04%)
Nov 18, 2015 147.01 148.82 147.00 148.73 7,472,077 +2.15(+1.47%)
Nov 17, 2015 146.94 147.49 146.24 146.58 7,896,723 +0.12(+0.08%)
Nov 16, 2015 144.35 146.49 144.06 146.46 5,989,475 +2.02(+1.40%)
Nov 13, 2015 145.66 146.07 144.39 144.44 9,573,341 -1.72(-1.18%)
Nov 12, 2015 147.35 147.57 146.10 146.17 7,365,435 -2.13(-1.43%)
Nov 11, 2015 149.10 149.16 148.21 148.29 3,417,892 -0.48(-0.32%)
Nov 10, 2015 148.10 148.84 147.89 148.77 5,780,893 +0.30(+0.20%)
Nov 09, 2015 149.37 149.46 147.89 148.47 9,514,428 -1.44(-0.96%)
Nov 06, 2015 149.36 149.93 148.71 149.91 9,133,200 +0.42(+0.28%)
Nov 05, 2015 149.58 150.00 148.73 149.49 5,984,707 -0.01(-0.01%)
Nov 04, 2015 150.27 150.28 149.11 149.50 8,209,946 -0.35(-0.23%)
Nov 03, 2015 148.89 150.29 148.79 149.85 5,120,219 +0.79(+0.53%)
Nov 02, 2015 148.01 149.20 147.89 149.05 4,992,941 +1.36(+0.92%)
Oct 30, 2015 148.65 148.81 147.66 147.69 7,800,340 -0.75(-0.50%)
Oct 29, 2015 148.14 148.71 147.85 148.44 5,648,647 -0.25(-0.17%)
Oct 28, 2015 147.29 148.69 146.74 148.69 8,781,259 +1.68(+1.14%)
Oct 27, 2015 146.72 147.44 146.64 147.00 5,610,479 -0.29(-0.20%)
Oct 26, 2015 147.48 147.66 147.17 147.30 4,535,210 -0.29(-0.20%)
Oct 23, 2015 147.28 147.82 146.75 147.59 9,133,289 +1.31(+0.90%)
Oct 22, 2015 144.40 146.37 144.33 146.28 10,220,283 +2.78(+1.94%)
Oct 21, 2015 144.30 144.73 143.37 143.50 6,932,696 -0.44(-0.31%)
Oct 20, 2015 143.59 144.26 143.30 143.94 4,948,417 -0.09(-0.06%)
Oct 19, 2015 143.33 144.04 143.13 144.03 5,807,343 +0.20(+0.14%)
Oct 16, 2015 143.46 143.90 142.94 143.83 9,982,735 +0.53(+0.37%)
Oct 15, 2015 141.69 143.30 141.52 143.30 11,521,463 +1.88(+1.33%)
Oct 14, 2015 142.61 142.99 141.12 141.41 6,484,309 -1.31(-0.92%)
Oct 13, 2015 142.40 143.51 142.31 142.73 7,064,814 -0.44(-0.31%)
Oct 12, 2015 142.80 143.22 142.59 143.17 3,390,299 +0.34(+0.24%)
Oct 09, 2015 142.71 143.00 142.28 142.83 5,985,055 +0.33(+0.23%)
Oct 08, 2015 141.08 142.75 140.88 142.50 9,756,028 +1.19(+0.84%)
Oct 07, 2015 141.02 141.76 140.09 141.31 10,555,244 +1.05(+0.75%)
Oct 06, 2015 140.30 140.88 139.89 140.26 7,962,641 +0.09(+0.07%)
Oct 05, 2015 138.63 140.34 138.42 140.17 7,579,521 +2.51(+1.82%)
Oct 02, 2015 134.12 137.66 133.77 137.66 14,200,241 +1.75(+1.29%)
Oct 01, 2015 136.35 136.58 134.25 135.91 8,204,705 -0.11(-0.08%)
Sep 30, 2015 135.53 136.13 134.71 136.02 9,105,540 +2.00(+1.49%)
Sep 29, 2015 133.81 134.63 133.14 134.02 11,841,023 +0.37(+0.28%)
Sep 28, 2015 135.53 135.55 133.48 133.65 11,967,136 -2.59(-1.90%)
Sep 25, 2015 137.04 137.53 135.55 136.24 12,523,026 +0.84(+0.62%)
Sep 24, 2015 134.77 135.70 133.77 135.39 10,103,579 -0.60(-0.44%)
Sep 23, 2015 136.56 136.66 135.40 136.00 5,444,098 -0.34(-0.25%)
Sep 22, 2015 136.02 136.64 135.49 136.34 10,734,751 -1.59(-1.15%)
Sep 21, 2015 137.74 138.48 136.90 137.93 9,280,585 +1.14(+0.83%)
Sep 18, 2015 137.17 138.21 136.50 136.79 12,434,421 -2.46(-1.77%)
Sep 17, 2015 139.76 141.45 138.97 139.25 17,092,538 -0.59(-0.42%)
Sep 16, 2015 138.96 139.95 138.57 139.84 6,601,811 +1.17(+0.84%)
Sep 15, 2015 137.21 139.02 136.88 138.67 7,805,739 +1.95(+1.43%)
Sep 14, 2015 137.29 137.39 136.40 136.71 5,504,948 -0.52(-0.38%)
Sep 11, 2015 135.99 137.27 135.66 137.23 7,429,825 +0.83(+0.61%)
Sep 10, 2015 135.69 137.32 135.36 136.40 9,974,080 +0.73(+0.54%)
Sep 09, 2015 139.02 139.17 135.43 135.67 9,421,976 -1.99(-1.45%)
Sep 08, 2015 136.75 137.76 136.30 137.66 8,171,324 +3.29(+2.45%)
Sep 04, 2015 134.75 134.38 134.38 134.38 10,363,290 -2.25(-1.65%)
Sep 03, 2015 137.18 138.14 136.18 136.63 9,611,427 +0.17(+0.13%)
Sep 02, 2015 136.01 136.47 134.64 136.45 9,894,739 +2.50(+1.87%)
Sep 01, 2015 134.73 135.75 133.35 133.95 17,089,082 -3.94(-2.86%)
Aug 31, 2015 138.03 138.72 137.18 137.89 7,621,504 -0.96(-0.69%)
Aug 28, 2015 138.34 139.09 137.94 138.85 9,721,924 -0.10(-0.07%)
Aug 27, 2015 137.62 138.98 136.10 138.95 18,232,742 +3.16(+2.33%)
Aug 26, 2015 133.89 135.99 131.62 135.79 23,819,576 +5.15(+3.94%)
Aug 25, 2015 136.34 136.64 130.47 130.63 23,182,150 -1.58(-1.19%)
Aug 24, 2015 130.14 136.44 125.69 132.21 42,046,272 -5.03(-3.67%)
Aug 21, 2015 140.07 140.80 137.25 137.25 22,591,160 -4.39(-3.10%)
Aug 20, 2015 143.33 143.58 141.64 141.64 14,799,097 -2.93(-2.03%)
Aug 19, 2015 145.06 146.02 144.05 144.57 13,194,730 -1.32(-0.91%)
Aug 18, 2015 145.85 146.39 145.68 145.89 4,867,831 -0.31(-0.21%)
Aug 17, 2015 144.98 146.22 144.47 146.20 4,873,768 +0.67(+0.46%)
Aug 14, 2015 144.92 145.68 144.83 145.53 4,221,012 +0.49(+0.34%)
Aug 13, 2015 144.77 145.59 144.41 145.04 7,887,119 +0.08(+0.06%)
Aug 12, 2015 143.81 145.12 142.62 144.96 10,604,207 +0.08(+0.06%)
Aug 11, 2015 145.27 145.52 144.43 144.87 8,124,367 -1.73(-1.18%)
Aug 10, 2015 145.45 146.71 145.45 146.60 5,411,751 +1.96(+1.35%)
Aug 07, 2015 144.69 144.88 143.78 144.65 7,401,204 -0.32(-0.22%)
Aug 06, 2015 146.01 146.16 144.49 144.97 6,457,926 -0.95(-0.65%)
Aug 05, 2015 146.31 146.88 145.64 145.91 5,486,782 +0.03(+0.02%)
Aug 04, 2015 146.27 146.56 145.47 145.88 4,872,603 -0.36(-0.24%)
Aug 03, 2015 147.13 147.17 145.39 146.24 5,444,378 -0.77(-0.53%)
Jul 31, 2015 147.84 147.89 146.85 147.01 5,388,616 -0.45(-0.30%)
Jul 30, 2015 147.31 147.60 146.56 147.46 4,395,671 -0.03(-0.02%)
Jul 29, 2015 146.72 147.75 146.59 147.50 5,017,607 +0.96(+0.65%)
Jul 28, 2015 145.50 146.68 145.03 146.54 6,761,156 +1.56(+1.08%)
Jul 27, 2015 145.17 145.43 144.60 144.97 6,453,903 -1.07(-0.73%)
Jul 24, 2015 147.47 147.49 145.87 146.05 5,517,861 -1.37(-0.93%)
Jul 23, 2015 148.39 148.39 147.14 147.41 5,969,087 -0.95(-0.64%)
Jul 22, 2015 148.47 148.88 147.98 148.36 4,580,597 -0.56(-0.37%)
Jul 21, 2015 149.52 149.53 148.47 148.92 6,041,075 -1.43(-0.95%)
Jul 20, 2015 150.57 150.69 150.07 150.35 3,559,136 +0.12(+0.08%)
Jul 17, 2015 150.18 150.28 149.78 150.22 3,319,785 -0.30(-0.20%)
Jul 16, 2015 150.63 150.67 150.05 150.52 3,001,223 +0.61(+0.40%)
Jul 15, 2015 149.90 150.23 149.55 149.91 4,099,515 +0.01(+0.01%)
Jul 14, 2015 149.18 150.08 149.06 149.91 3,315,631 +0.61(+0.41%)
Jul 13, 2015 148.66 149.38 148.63 149.30 4,660,014 +1.82(+1.23%)
Jul 10, 2015 147.32 147.80 146.82 147.48 5,418,503 +1.79(+1.23%)
Jul 09, 2015 147.26 147.53 145.65 145.69 5,504,851 +0.22(+0.15%)
Jul 08, 2015 146.40 146.67 145.29 145.48 8,237,912 -2.19(-1.48%)
Jul 07, 2015 147.04 147.75 145.01 147.66 9,363,363 +0.79(+0.54%)
Jul 06, 2015 145.97 147.25 145.76 146.87 4,508,976 -0.31(-0.21%)
Jul 02, 2015 147.80 147.18 147.18 147.18 4,822,124 -0.29(-0.20%)
Jul 01, 2015 147.61 147.82 146.79 147.47 4,973,640 +1.31(+0.90%)
Jun 30, 2015 147.14 147.15 145.85 146.16 11,006,584 +0.15(+0.10%)
Jun 29, 2015 147.64 148.15 145.97 146.01 10,691,286 -2.90(-1.95%)
Jun 26, 2015 148.98 149.49 148.53 148.91 5,840,956 +0.40(+0.27%)
Jun 25, 2015 149.67 149.72 148.46 148.51 4,333,848 -0.63(-0.42%)
Jun 24, 2015 150.10 150.44 149.13 149.14 5,202,033 -1.42(-0.94%)
Jun 23, 2015 150.56 150.94 150.26 150.56 3,749,281 +0.17(+0.11%)
Jun 22, 2015 150.49 150.88 150.19 150.40 4,869,887 +0.97(+0.65%)
Jun 19, 2015 150.16 150.25 149.41 149.43 4,768,528 -0.91(-0.60%)
Jun 18, 2015 149.41 150.84 149.35 150.34 7,891,485 +1.53(+1.03%)
Jun 17, 2015 148.96 149.35 147.99 148.81 4,403,323 +0.22(+0.15%)
Jun 16, 2015 147.64 148.71 147.48 148.58 3,952,059 +0.92(+0.62%)
Jun 15, 2015 147.49 147.88 146.84 147.66 6,636,477 -0.85(-0.58%)
Jun 12, 2015 149.12 149.29 148.18 148.51 5,508,134 -1.25(-0.84%)
Jun 11, 2015 149.81 150.28 149.56 149.77 4,480,518 +0.48(+0.32%)
Jun 10, 2015 147.89 149.68 147.89 149.29 6,610,570 +1.95(+1.32%)
Jun 09, 2015 147.43 147.79 146.92 147.34 5,695,878 -0.08(-0.06%)
Jun 08, 2015 148.00 148.08 147.31 147.42 5,281,068 -0.57(-0.39%)
Jun 05, 2015 148.47 148.79 147.79 147.99 6,306,580 -0.59(-0.40%)
Jun 04, 2015 149.39 150.00 148.22 148.58 8,819,779 -1.38(-0.92%)
Jun 03, 2015 149.94 150.68 149.34 149.97 6,611,985 +0.61(+0.41%)
Jun 02, 2015 149.30 150.03 148.63 149.36 6,158,771 -0.21(-0.14%)
Jun 01, 2015 150.07 150.19 149.08 149.57 5,245,517 +0.24(+0.16%)
May 29, 2015 150.21 150.22 148.96 149.33 5,938,605 -0.98(-0.65%)
May 28, 2015 150.16 150.34 149.78 150.31 4,415,486 -0.19(-0.13%)
May 27, 2015 149.88 150.72 149.61 150.50 4,327,439 +0.95(+0.64%)
May 26, 2015 150.84 150.84 149.06 149.54 6,669,578 -1.57(-1.04%)
May 22, 2015 151.32 151.11 151.11 151.11 2,842,869 -0.44(-0.29%)
May 21, 2015 151.41 151.76 151.19 151.55 3,285,736 +0.07(+0.04%)
May 20, 2015 151.91 152.01 151.36 151.48 6,128,005 -0.18(-0.12%)
May 19, 2015 151.66 151.96 151.20 151.67 3,336,888 +0.21(+0.14%)
May 18, 2015 151.25 151.73 151.05 151.46 3,486,064 +0.17(+0.11%)
May 15, 2015 151.09 151.32 150.80 151.29 5,454,342 +0.28(+0.19%)
May 14, 2015 150.41 151.09 150.34 151.01 5,949,052 +1.48(+0.99%)
May 13, 2015 149.61 150.10 149.30 149.53 4,655,502 +0.03(+0.02%)
May 12, 2015 148.99 149.93 148.30 149.50 5,732,780 -0.30(-0.20%)
May 11, 2015 150.37 150.56 149.63 149.80 4,536,721 -0.64(-0.42%)
May 08, 2015 149.85 150.58 149.80 150.44 6,684,194 +2.13(+1.43%)
May 07, 2015 147.35 148.66 147.16 148.31 5,007,502 +0.74(+0.50%)
May 06, 2015 148.80 149.11 146.63 147.57 9,107,257 -0.51(-0.35%)
May 05, 2015 149.10 149.40 147.90 148.09 6,426,287 -1.18(-0.79%)
May 04, 2015 149.19 149.78 149.14 149.27 3,936,817 +0.45(+0.30%)
May 01, 2015 148.25 148.92 148.06 148.82 4,709,185 +1.42(+0.97%)
Apr 30, 2015 148.66 148.92 146.80 147.40 10,352,808 -1.56(-1.05%)
Apr 29, 2015 148.74 149.50 148.28 148.97 7,929,027 -0.64(-0.43%)
Apr 28, 2015 149.21 149.69 148.00 149.60 5,480,831 +0.55(+0.37%)
Apr 27, 2015 150.12 150.18 148.87 149.05 6,006,017 -0.31(-0.20%)
Apr 24, 2015 149.32 149.59 148.73 149.35 4,847,261 +0.14(+0.09%)
Apr 23, 2015 148.44 149.79 148.25 149.21 5,914,116 +0.26(+0.17%)
Apr 22, 2015 148.62 149.11 147.71 148.96 6,738,586 +0.66(+0.45%)
Apr 21, 2015 148.93 149.63 148.06 148.29 4,346,710 -0.64(-0.43%)
Apr 20, 2015 148.34 149.41 148.20 148.93 6,472,959 +1.73(+1.17%)
Apr 17, 2015 148.30 148.42 146.56 147.20 10,496,609 -2.36(-1.58%)
Apr 16, 2015 149.36 150.06 149.16 149.56 4,685,806 +0.03(+0.02%)
Apr 15, 2015 149.50 149.95 149.18 149.54 5,295,192 +0.58(+0.39%)
Apr 14, 2015 148.46 149.26 147.82 148.96 5,819,075 +0.45(+0.30%)
Apr 13, 2015 148.95 149.52 148.39 148.51 4,062,090 -0.60(-0.41%)
Apr 10, 2015 148.54 149.17 148.13 149.12 4,189,529 +0.80(+0.54%)
Apr 09, 2015 147.70 148.48 147.14 148.31 5,423,449 +0.54(+0.36%)
Apr 08, 2015 147.65 148.45 147.12 147.78 5,731,689 +0.27(+0.18%)
Apr 07, 2015 147.79 148.46 147.50 147.50 7,271,210 -0.14(-0.09%)
Apr 06, 2015 145.77 148.12 145.57 147.64 7,598,713 +1.04(+0.71%)
Apr 02, 2015 146.08 146.60 146.60 146.60 3,899,261 +0.49(+0.33%)
Apr 01, 2015 146.78 146.78 145.15 146.12 8,997,845 -0.69(-0.47%)
Mar 31, 2015 147.59 148.05 146.69 146.81 5,604,976 -1.50(-1.01%)
Mar 30, 2015 147.41 148.61 147.39 148.31 6,530,351 +2.13(+1.46%)
Mar 27, 2015 145.78 146.31 145.48 146.17 4,804,308 +0.27(+0.19%)
Mar 26, 2015 145.63 146.58 145.06 145.90 7,988,684 -0.36(-0.25%)
Mar 25, 2015 148.77 148.94 146.23 146.26 10,250,482 -2.41(-1.62%)
Mar 24, 2015 149.35 149.79 148.62 148.67 5,675,526 -0.84(-0.56%)
Mar 23, 2015 149.68 150.26 149.50 149.51 4,344,416 -0.09(-0.06%)
Mar 20, 2015 149.19 150.19 148.95 149.60 7,256,621 +1.33(+0.90%)
Mar 19, 2015 148.70 148.87 147.98 148.27 7,545,626 -0.88(-0.59%)
Mar 18, 2015 146.83 149.38 146.05 149.15 13,676,805 +1.84(+1.25%)
Mar 17, 2015 147.55 147.70 146.79 147.31 6,534,439 -1.06(-0.71%)
Mar 16, 2015 147.11 148.48 147.11 148.37 6,724,885 +1.83(+1.25%)
Mar 13, 2015 147.22 147.31 145.47 146.54 8,280,599 -1.16(-0.79%)
Mar 12, 2015 146.27 147.74 146.24 147.70 4,875,913 +2.16(+1.49%)
Mar 11, 2015 146.06 146.31 145.44 145.54 6,765,606 -0.28(-0.19%)
Mar 10, 2015 147.22 147.32 145.81 145.82 7,355,132 -2.57(-1.73%)
Mar 09, 2015 147.34 148.71 147.34 148.39 4,658,582 +1.16(+0.78%)
Mar 06, 2015 148.65 149.07 147.00 147.23 8,842,291 -2.29(-1.53%)
Mar 05, 2015 149.58 149.75 149.14 149.52 2,920,338 +0.32(+0.22%)
Mar 04, 2015 149.72 150.09 148.76 149.20 4,628,311 -0.90(-0.60%)
Mar 03, 2015 150.39 150.52 149.71 150.09 3,423,829 -0.67(-0.44%)
Mar 02, 2015 149.68 150.76 149.68 150.76 3,890,600 +1.23(+0.82%)
Feb 27, 2015 150.15 150.15 149.50 149.53 3,830,558 -0.68(-0.45%)
Feb 26, 2015 150.14 150.40 149.71 150.21 3,690,168 +0.04(+0.03%)
Feb 25, 2015 150.05 150.34 149.84 150.17 3,420,023 +0.04(+0.03%)
Feb 24, 2015 149.40 150.25 149.29 150.13 5,121,083 +0.82(+0.55%)
Feb 23, 2015 149.14 149.31 148.82 149.31 3,318,308 -0.18(-0.12%)
Feb 20, 2015 147.85 149.54 147.31 149.49 10,801,849 +1.27(+0.86%)
Feb 19, 2015 148.04 148.50 147.68 148.22 3,236,196 -0.31(-0.21%)
Feb 18, 2015 148.30 148.71 148.12 148.53 3,310,084 -0.08(-0.06%)
Feb 17, 2015 148.20 148.72 147.91 148.62 3,463,684 +0.19(+0.13%)
Feb 13, 2015 148.15 148.43 148.43 148.43 4,857,826 +0.41(+0.28%)
Feb 12, 2015 147.55 148.09 147.32 148.02 4,547,309 +0.94(+0.64%)
Feb 11, 2015 146.58 147.40 146.23 147.08 6,283,293 +0.16(+0.11%)
Feb 10, 2015 146.64 147.12 145.79 146.92 4,340,205 +1.17(+0.80%)
Feb 09, 2015 145.83 146.45 145.41 145.75 4,523,569 -0.82(-0.56%)
Feb 06, 2015 147.18 147.62 146.07 146.58 8,762,435 -0.38(-0.26%)
Feb 05, 2015 145.91 147.03 145.75 146.95 7,319,503 +1.66(+1.14%)
Feb 04, 2015 144.69 146.15 144.67 145.29 7,209,319 +0.16(+0.11%)
Feb 03, 2015 143.32 145.19 143.29 145.13 9,163,092 +2.52(+1.77%)
Feb 02, 2015 141.52 142.74 140.00 142.61 11,464,867 +1.50(+1.06%)
Jan 30, 2015 142.55 142.91 140.96 141.11 13,533,264 -2.02(-1.41%)
Jan 29, 2015 141.69 143.27 140.79 143.13 11,681,676 +1.79(+1.27%)
Jan 28, 2015 143.66 143.71 141.23 141.33 11,748,592 -1.54(-1.08%)
Jan 27, 2015 142.80 143.83 142.53 142.87 14,048,304 -2.39(-1.65%)
Jan 26, 2015 144.99 145.44 144.34 145.27 4,532,409 +0.07(+0.05%)
Jan 23, 2015 146.26 146.35 145.18 145.19 5,826,312 -1.24(-0.85%)
Jan 22, 2015 144.79 146.62 143.63 146.44 11,600,230 +2.12(+1.47%)
Jan 21, 2015 143.41 144.65 142.93 144.32 7,604,884 +0.37(+0.26%)
Jan 20, 2015 144.22 144.53 142.50 143.95 8,774,400 +0.19(+0.13%)
Jan 16, 2015 142.03 144.01 141.66 143.76 10,597,149 +1.45(+1.02%)
Jan 15, 2015 143.69 143.97 142.11 142.31 11,299,350 -0.82(-0.57%)
Jan 14, 2015 142.63 143.68 141.79 143.14 13,485,862 -1.58(-1.09%)
Jan 13, 2015 146.15 147.22 143.66 144.72 12,054,422 -0.21(-0.15%)
Jan 12, 2015 145.92 146.07 144.29 144.93 5,232,386 -0.81(-0.55%)
Jan 09, 2015 147.18 147.25 145.25 145.74 8,082,587 -1.27(-0.86%)
Jan 08, 2015 145.77 147.17 145.73 147.00 8,711,498 +2.61(+1.81%)
Jan 07, 2015 143.79 144.56 143.28 144.39 6,743,482 +1.81(+1.27%)
Jan 06, 2015 143.99 144.35 141.71 142.59 12,315,896 -1.19(-0.83%)
Jan 05, 2015 145.60 145.73 143.47 143.78 8,145,769 -2.55(-1.74%)
Jan 02, 2015 146.91 147.39 145.54 146.33 6,076,833 +0.05(+0.03%)
Dec 31, 2014 147.87 146.28 146.28 146.28 5,489,712 -1.30(-0.88%)
Dec 30, 2014 147.72 147.91 147.41 147.58 3,591,278 -0.53(-0.36%)
Dec 29, 2014 147.92 148.33 147.87 148.11 3,077,676 -0.07(-0.04%)
Dec 26, 2014 148.42 148.60 148.18 148.18 2,336,282 +0.13(+0.09%)
Dec 24, 2014 148.18 148.05 148.05 148.05 2,003,555 +0.00(+0.00%)
Dec 23, 2014 147.91 148.35 147.76 148.05 7,568,957 +0.55(+0.37%)
Dec 22, 2014 146.56 147.50 146.53 147.50 9,552,154 +1.41(+0.96%)
Dec 19, 2014 146.20 146.72 145.68 146.09 13,926,813 +0.20(+0.14%)
Dec 18, 2014 144.40 145.92 143.90 145.89 11,876,935 +3.45(+2.42%)
Dec 17, 2014 140.54 142.76 140.38 142.44 15,721,311 +2.25(+1.60%)
Dec 16, 2014 140.54 143.10 140.10 140.19 14,937,105 -0.77(-0.55%)
Dec 15, 2014 142.57 142.88 140.49 140.97 10,811,241 -0.99(-0.70%)
Dec 12, 2014 143.41 144.15 141.90 141.96 14,970,707 -2.49(-1.72%)
Dec 11, 2014 144.33 145.78 144.17 144.44 8,362,757 +0.61(+0.42%)
Dec 10, 2014 145.65 145.65 143.61 143.84 9,275,566 -2.19(-1.50%)
Dec 09, 2014 145.06 146.09 144.60 146.03 9,682,358 -0.48(-0.32%)
Dec 08, 2014 146.85 147.32 146.04 146.50 6,785,447 -0.80(-0.54%)
Dec 05, 2014 147.11 147.38 146.87 147.30 5,203,022 +0.56(+0.38%)
Dec 04, 2014 146.66 147.13 146.09 146.74 5,837,998 -0.11(-0.07%)
Dec 03, 2014 146.54 147.00 146.40 146.85 13,412,063 +0.33(+0.22%)
Dec 02, 2014 145.80 146.70 145.79 146.52 4,776,048 +0.79(+0.54%)
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.