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

Hilton Inc (NY: HLT )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2018 78.50 80.14 77.90 78.88 4,122,953 +0.93(+1.19%)
Feb 27, 2018 80.42 80.67 77.93 77.96 3,959,295 -2.25(-2.80%)
Feb 26, 2018 82.05 82.30 80.19 80.20 2,958,189 -1.63(-1.99%)
Feb 23, 2018 81.77 81.99 81.12 81.83 1,603,507 +0.42(+0.52%)
Feb 22, 2018 81.16 81.41 1,796,308 -0.89(-1.08%)
Feb 21, 2018 82.44 84.40 82.27 82.30 1,809,073 -0.02(-0.02%)
Feb 20, 2018 80.78 82.67 80.78 82.32 1,856,739 +1.02(+1.25%)
Feb 16, 2018 81.31 81.31 81.31 0 -1.26(-1.53%)
Feb 15, 2018 84.06 84.27 82.34 82.57 3,068,196 -1.38(-1.64%)
Feb 14, 2018 80.18 85.06 80.08 83.94 4,042,188 +2.69(+3.32%)
Feb 13, 2018 81.60 81.25 2,555,874 +1.36(+1.70%)
Feb 12, 2018 79.00 80.22 78.69 79.89 2,490,741 +1.36(+1.73%)
Feb 09, 2018 77.36 79.31 75.73 78.53 3,317,349 +1.73(+2.25%)
Feb 08, 2018 80.02 80.43 76.78 76.80 5,157,108 -3.28(-4.10%)
Feb 07, 2018 79.08 81.32 78.64 80.09 3,611,934 +1.30(+1.65%)
Feb 06, 2018 76.73 79.06 75.95 78.79 4,746,554 -0.05(-0.06%)
Feb 05, 2018 80.19 81.05 77.94 78.84 1,749,579 -1.86(-2.31%)
Feb 02, 2018 83.53 83.78 80.37 80.70 2,784,049 -3.04(-3.63%)
Feb 01, 2018 83.32 84.25 83.09 83.74 2,191,595 +0.11(+0.13%)
Jan 31, 2018 84.48 84.95 83.61 83.63 1,901,978 -0.74(-0.88%)
Jan 30, 2018 84.46 84.70 84.32 84.37 1,719,194 -0.85(-1.00%)
Jan 29, 2018 85.38 86.03 84.98 85.22 1,598,782 -0.40(-0.47%)
Jan 26, 2018 84.89 85.62 84.29 85.62 967,554 +1.03(+1.22%)
Jan 25, 2018 84.01 84.70 83.39 84.59 1,503,220 +0.82(+0.98%)
Jan 24, 2018 84.75 84.94 83.12 83.77 2,032,661 -0.72(-0.86%)
Jan 23, 2018 83.67 84.93 83.55 84.49 1,672,003 +0.74(+0.89%)
Jan 22, 2018 83.41 83.77 83.01 83.75 1,575,902 +0.27(+0.33%)
Jan 19, 2018 82.64 84.02 82.48 83.47 2,260,090 +1.50(+1.83%)
Jan 18, 2018 82.19 82.82 81.93 81.97 1,346,120 -0.08(-0.10%)
Jan 17, 2018 80.94 82.52 80.94 82.05 1,475,215 +0.62(+0.76%)
Jan 16, 2018 82.58 82.99 81.02 81.43 1,464,877 -0.54(-0.66%)
Jan 12, 2018 81.97 81.97 81.97 0 +0.86(+1.06%)
Jan 11, 2018 80.05 81.25 79.71 81.11 3,980,275 +1.39(+1.74%)
Jan 10, 2018 79.72 1,787,706 -0.27(-0.34%)
Jan 09, 2018 79.20 80.13 79.06 80.00 1,387,505 +0.97(+1.22%)
Jan 08, 2018 78.41 79.15 77.65 79.03 2,543,133 +1.61(+2.08%)
Jan 05, 2018 78.35 78.35 77.05 77.42 2,328,497 -0.94(-1.20%)
Jan 04, 2018 78.95 79.31 78.34 78.36 1,585,571 -0.59(-0.74%)
Jan 03, 2018 77.93 78.99 77.74 78.94 1,460,009 +1.14(+1.47%)
Jan 02, 2018 78.39 78.44 77.07 77.80 1,742,629 -0.18(-0.23%)
Dec 29, 2017 77.98 77.98 77.98 0 -0.58(-0.73%)
Dec 28, 2017 78.29 78.64 78.11 78.55 848,992 +0.29(+0.37%)
Dec 27, 2017 77.59 78.48 77.45 78.26 961,913 +0.76(+0.98%)
Dec 26, 2017 77.53 78.07 77.39 77.50 931,647 +0.02(+0.03%)
Dec 22, 2017 77.51 77.82 77.38 77.48 1,450,501 -0.02(-0.03%)
Dec 21, 2017 76.64 78.06 76.64 77.50 2,096,587 +1.00(+1.30%)
Dec 20, 2017 76.08 76.78 75.73 76.50 1,359,899 +0.53(+0.69%)
Dec 19, 2017 76.54 76.61 75.80 75.97 1,483,990 -0.27(-0.36%)
Dec 18, 2017 75.66 76.72 75.55 76.25 2,330,090 +0.98(+1.30%)
Dec 15, 2017 74.64 75.54 74.48 75.27 3,783,761 +1.04(+1.41%)
Dec 14, 2017 75.27 75.27 74.22 74.23 1,781,535 -0.71(-0.95%)
Dec 13, 2017 75.40 75.79 74.93 74.94 2,198,127 -0.24(-0.32%)
Dec 12, 2017 75.18 75.75 75.12 75.18 2,300,833 -0.46(-0.61%)
Dec 11, 2017 76.32 76.45 75.42 75.64 1,628,166 -0.89(-1.16%)
Dec 08, 2017 75.78 76.55 75.67 76.53 2,194,295 +1.07(+1.42%)
Dec 07, 2017 75.02 75.56 74.79 75.46 2,308,880 +0.52(+0.69%)
Dec 06, 2017 75.92 76.02 74.82 74.94 1,455,964 -0.86(-1.13%)
Dec 05, 2017 75.87 76.46 75.78 75.80 1,529,572 -0.03(-0.04%)
Dec 04, 2017 76.19 76.77 75.69 75.83 2,406,071 +0.40(+0.53%)
Dec 01, 2017 75.45 76.08 74.90 75.43 2,216,851 -0.30(-0.40%)
Nov 30, 2017 74.76 75.95 74.33 75.73 2,605,895 +0.98(+1.31%)
Nov 29, 2017 74.33 75.09 74.24 74.75 1,919,760 +0.42(+0.56%)
Nov 28, 2017 74.26 74.72 73.99 74.33 1,933,178 +0.13(+0.17%)
Nov 27, 2017 73.97 74.36 73.89 74.21 1,441,038 +0.23(+0.32%)
Nov 24, 2017 73.99 74.11 73.69 73.97 481,814 +0.08(+0.11%)
Nov 22, 2017 73.92 74.33 73.42 73.89 1,438,079 +0.04(+0.05%)
Nov 21, 2017 73.00 74.42 72.99 73.86 2,993,348 +1.30(+1.79%)
Nov 20, 2017 72.42 72.87 72.30 72.56 1,180,613 +0.20(+0.27%)
Nov 17, 2017 72.30 72.68 72.21 72.36 2,502,898 +0.09(+0.12%)
Nov 16, 2017 72.01 72.56 71.55 72.27 1,873,320 +0.77(+1.08%)
Nov 15, 2017 70.67 71.79 70.34 71.50 3,016,173 +0.46(+0.64%)
Nov 14, 2017 70.09 71.10 70.03 71.04 1,858,120 +0.28(+0.40%)
Nov 13, 2017 70.60 70.86 70.40 70.76 1,867,583 -0.07(-0.10%)
Nov 10, 2017 70.37 70.97 69.80 70.83 2,173,303 +0.62(+0.89%)
Nov 09, 2017 70.55 70.90 69.87 70.21 2,387,457 -0.83(-1.17%)
Nov 08, 2017 70.81 71.57 70.51 71.03 1,512,150 +0.28(+0.40%)
Nov 07, 2017 71.52 71.87 70.69 70.75 1,856,535 -0.76(-1.06%)
Nov 06, 2017 70.73 71.57 70.73 71.51 1,388,045 +0.22(+0.31%)
Nov 03, 2017 70.53 71.30 70.47 71.29 1,696,826 +0.70(+0.99%)
Nov 02, 2017 71.10 71.43 70.05 70.59 1,975,088 +0.00(+0.00%)
Nov 01, 2017 71.06 71.21 70.52 70.59 1,920,296 +0.16(+0.22%)
Oct 31, 2017 70.79 70.99 70.40 70.43 2,758,836 -0.36(-0.51%)
Oct 30, 2017 69.92 70.96 69.87 70.79 2,638,997 +0.72(+1.03%)
Oct 27, 2017 69.96 70.95 69.76 70.07 2,992,937 -0.56(-0.79%)
Oct 26, 2017 70.26 71.06 69.09 70.63 3,405,562 +1.13(+1.63%)
Oct 25, 2017 69.34 69.58 69.00 69.50 2,680,357 +0.18(+0.25%)
Oct 24, 2017 68.98 69.34 68.73 69.32 3,292,458 +0.70(+1.02%)
Oct 23, 2017 69.45 69.45 68.59 68.62 1,439,450 -0.60(-0.87%)
Oct 20, 2017 69.54 69.58 68.71 69.22 1,772,291 -0.06(-0.08%)
Oct 19, 2017 69.13 69.30 68.53 69.28 2,227,487 +0.04(+0.06%)
Oct 18, 2017 69.71 69.71 69.07 69.24 2,228,652 -0.16(-0.22%)
Oct 17, 2017 69.22 69.40 68.91 69.40 1,589,920 +0.09(+0.13%)
Oct 16, 2017 69.27 69.43 68.81 69.31 1,953,960 -0.03(-0.04%)
Oct 13, 2017 68.77 69.55 68.60 69.34 2,387,309 +0.76(+1.11%)
Oct 12, 2017 68.36 68.70 68.05 68.58 2,135,580 +0.16(+0.23%)
Oct 11, 2017 68.21 68.55 68.04 68.42 3,083,011 +0.29(+0.43%)
Oct 10, 2017 68.01 68.18 67.73 68.13 1,846,946 +0.25(+0.37%)
Oct 09, 2017 67.72 68.18 67.68 67.88 1,393,953 +0.18(+0.26%)
Oct 06, 2017 67.59 67.92 67.43 67.70 2,039,765 +0.11(+0.16%)
Oct 05, 2017 67.18 67.83 67.04 67.60 2,362,749 +0.45(+0.67%)
Oct 04, 2017 67.11 67.26 66.84 67.15 1,956,251 +0.05(+0.07%)
Oct 03, 2017 67.71 67.73 66.96 67.10 2,559,534 -0.56(-0.82%)
Oct 02, 2017 67.48 67.91 67.39 67.65 2,978,690 -0.02(-0.03%)
Sep 29, 2017 67.19 67.67 66.68 67.67 7,257,866 +0.09(+0.13%)
Sep 28, 2017 67.26 67.77 67.21 67.59 1,524,240 +0.24(+0.36%)
Sep 27, 2017 67.91 67.96 66.93 67.34 1,981,094 -0.38(-0.56%)
Sep 26, 2017 67.31 67.74 67.04 67.72 2,845,970 +0.77(+1.15%)
Sep 25, 2017 66.45 67.58 66.24 66.95 2,304,571 +0.51(+0.76%)
Sep 22, 2017 65.62 66.62 65.46 66.45 2,127,151 +0.83(+1.26%)
Sep 21, 2017 65.28 65.79 65.11 65.62 1,215,718 +0.29(+0.45%)
Sep 20, 2017 65.31 65.63 64.94 65.32 1,478,654 +0.15(+0.22%)
Sep 19, 2017 64.86 65.35 64.52 65.18 2,029,082 +0.32(+0.50%)
Sep 18, 2017 64.89 65.10 64.63 64.86 2,264,932 -0.07(-0.11%)
Sep 15, 2017 64.76 65.18 64.38 64.93 2,513,535 +0.11(+0.17%)
Sep 14, 2017 64.90 65.01 64.22 64.82 1,772,156 -0.16(-0.24%)
Sep 13, 2017 64.18 65.14 64.15 64.97 1,912,428 +0.59(+0.92%)
Sep 12, 2017 64.29 64.56 63.98 64.38 1,244,927 +0.12(+0.18%)
Sep 11, 2017 63.99 64.60 63.91 64.26 2,672,767 +0.79(+1.24%)
Sep 08, 2017 62.26 63.67 62.11 63.47 2,619,409 +1.22(+1.96%)
Sep 07, 2017 62.25 62.53 61.90 62.26 1,557,813 +0.21(+0.35%)
Sep 06, 2017 62.17 62.36 61.67 62.04 1,534,850 +0.07(+0.11%)
Sep 05, 2017 62.77 62.81 61.29 61.97 2,770,345 -0.96(-1.53%)
Sep 01, 2017 63.04 63.21 62.81 62.94 1,306,542 +0.25(+0.40%)
Aug 31, 2017 62.68 63.10 62.39 62.68 2,871,357 +0.01(+0.02%)
Aug 30, 2017 61.32 63.14 61.20 62.67 2,124,839 +1.39(+2.27%)
Aug 29, 2017 61.21 61.39 60.93 61.28 1,843,195 -0.27(-0.44%)
Aug 28, 2017 62.09 62.14 61.31 61.55 1,557,649 -0.30(-0.49%)
Aug 25, 2017 61.54 62.08 61.40 61.86 1,400,849 +0.56(+0.91%)
Aug 24, 2017 61.85 62.09 61.23 61.30 1,483,724 -0.20(-0.33%)
Aug 23, 2017 61.28 61.78 61.12 61.51 1,319,763 -0.19(-0.32%)
Aug 22, 2017 60.30 61.74 60.22 61.70 1,868,015 +1.50(+2.49%)
Aug 21, 2017 59.64 60.32 59.54 60.20 1,733,537 +0.70(+1.18%)
Aug 18, 2017 59.17 59.96 58.99 59.50 2,723,987 +0.23(+0.39%)
Aug 17, 2017 60.44 60.79 59.13 59.26 2,772,747 -1.58(-2.59%)
Aug 16, 2017 60.71 61.15 60.51 60.84 2,205,794 +0.37(+0.61%)
Aug 15, 2017 60.24 60.66 59.90 60.47 2,080,879 +0.45(+0.75%)
Aug 14, 2017 60.14 60.21 59.61 60.02 2,479,544 +0.44(+0.73%)
Aug 11, 2017 59.22 59.84 59.07 59.59 1,731,221 +0.29(+0.49%)
Aug 10, 2017 59.29 59.69 58.96 59.30 2,290,603 -0.36(-0.60%)
Aug 09, 2017 60.03 60.07 59.28 59.66 3,069,742 -0.69(-1.14%)
Aug 08, 2017 61.08 61.42 60.07 60.35 2,934,067 -1.64(-2.65%)
Aug 07, 2017 61.57 62.09 61.26 61.99 3,338,353 +0.77(+1.25%)
Aug 04, 2017 60.57 61.37 60.40 61.22 2,974,506 +0.83(+1.37%)
Aug 03, 2017 60.37 60.90 60.27 60.39 2,014,161 +0.15(+0.24%)
Aug 02, 2017 60.94 61.80 59.57 60.25 2,248,789 -0.77(-1.26%)
Aug 01, 2017 61.12 61.57 60.70 61.02 2,735,648 +0.23(+0.38%)
Jul 31, 2017 61.06 61.11 60.55 60.78 2,127,534 +0.07(+0.11%)
Jul 28, 2017 60.49 61.00 60.49 60.72 1,218,814 -0.10(-0.16%)
Jul 27, 2017 61.07 61.07 60.02 60.81 2,965,364 +0.04(+0.06%)
Jul 26, 2017 62.12 62.85 60.30 60.77 6,763,626 -0.54(-0.89%)
Jul 25, 2017 60.58 61.37 60.00 61.32 3,818,199 +1.04(+1.73%)
Jul 24, 2017 60.75 61.04 60.26 60.28 1,978,666 -0.45(-0.74%)
Jul 21, 2017 60.15 60.74 60.13 60.72 1,925,023 +0.45(+0.74%)
Jul 20, 2017 60.38 60.49 59.79 60.28 2,234,528 -0.11(-0.18%)
Jul 19, 2017 60.70 60.90 60.36 60.38 1,862,330 -0.36(-0.59%)
Jul 18, 2017 60.81 61.14 60.59 60.74 2,283,429 -0.13(-0.21%)
Jul 17, 2017 60.66 61.12 60.44 60.87 1,443,440 +0.17(+0.27%)
Jul 14, 2017 60.23 60.79 60.02 60.71 3,566,085 +0.36(+0.60%)
Jul 13, 2017 60.31 60.64 60.05 60.35 1,831,335 +0.15(+0.24%)
Jul 12, 2017 61.05 61.21 60.11 60.20 2,514,222 -0.52(-0.85%)
Jul 11, 2017 60.16 60.86 60.09 60.72 6,016,889 +0.25(+0.42%)
Jul 10, 2017 60.03 60.55 59.91 60.46 4,244,838 +0.43(+0.71%)
Jul 07, 2017 59.50 60.28 59.32 60.03 4,570,960 +0.66(+1.11%)
Jul 06, 2017 59.32 59.82 58.93 59.37 3,010,291 -0.42(-0.70%)
Jul 05, 2017 59.60 60.07 59.04 59.79 3,787,212 +0.19(+0.33%)
Jul 03, 2017 60.25 60.35 59.58 59.60 2,023,969 -0.52(-0.87%)
Jun 30, 2017 60.90 61.15 60.09 60.12 3,658,188 -0.39(-0.64%)
Jun 29, 2017 61.48 61.57 59.94 60.51 3,772,158 -1.08(-1.75%)
Jun 28, 2017 62.02 62.28 61.41 61.59 2,681,880 -0.09(-0.14%)
Jun 27, 2017 63.23 63.28 61.64 61.68 3,366,267 -1.73(-2.73%)
Jun 26, 2017 63.55 63.72 63.16 63.41 1,786,144 -0.17(-0.26%)
Jun 23, 2017 63.28 63.73 62.95 63.57 3,200,290 +0.19(+0.31%)
Jun 22, 2017 63.62 63.64 63.08 63.38 2,698,845 -0.39(-0.61%)
Jun 21, 2017 64.45 64.50 63.46 63.77 4,111,877 -0.27(-0.42%)
Jun 20, 2017 65.17 65.20 63.85 64.04 4,147,467 -0.93(-1.44%)
Jun 19, 2017 64.73 65.43 64.45 64.97 4,517,165 +0.42(+0.65%)
Jun 16, 2017 65.39 65.41 64.55 64.55 34,191,504 -0.43(-0.66%)
Jun 15, 2017 63.97 65.12 63.70 64.98 4,640,783 +0.58(+0.91%)
Jun 14, 2017 64.76 64.99 64.04 64.40 7,599,455 -0.19(-0.30%)
Jun 13, 2017 64.29 64.83 64.18 64.59 5,233,343 +0.58(+0.91%)
Jun 12, 2017 64.46 64.60 63.43 64.01 10,454,906 +1.07(+1.70%)
Jun 09, 2017 63.52 64.02 62.23 62.94 8,220,578 -0.26(-0.42%)
Jun 08, 2017 63.44 63.67 62.85 63.20 8,415,477 -1.10(-1.71%)
Jun 07, 2017 63.92 64.42 63.59 64.30 2,737,637 +0.38(+0.59%)
Jun 06, 2017 64.72 64.85 63.72 63.92 2,056,907 -1.20(-1.84%)
Jun 05, 2017 65.78 65.90 65.10 65.12 1,645,148 -0.41(-0.62%)
Jun 02, 2017 65.10 65.65 64.67 65.53 1,636,108 +0.75(+1.16%)
Jun 01, 2017 64.85 65.61 64.47 64.78 2,059,465 +0.17(+0.26%)
May 31, 2017 64.01 64.72 63.52 64.61 3,499,724 +0.90(+1.42%)
May 30, 2017 63.44 63.86 63.31 63.71 1,136,287 +0.19(+0.31%)
May 26, 2017 63.34 63.72 63.13 63.51 1,487,350 +0.20(+0.32%)
May 25, 2017 63.92 64.26 63.31 63.31 2,846,045 -0.34(-0.53%)
May 24, 2017 63.93 64.44 63.28 63.65 3,113,634 -0.01(-0.02%)
May 23, 2017 63.67 64.54 63.10 63.66 4,137,346 +0.23(+0.37%)
May 22, 2017 62.00 63.50 61.89 63.43 3,748,309 +1.36(+2.19%)
May 19, 2017 61.05 62.26 60.87 62.07 2,680,244 +1.37(+2.26%)
May 18, 2017 59.59 61.06 59.26 60.70 2,303,812 +1.11(+1.86%)
May 17, 2017 60.09 60.15 59.31 59.59 1,815,880 -1.10(-1.81%)
May 16, 2017 60.94 61.11 60.42 60.69 2,175,604 -0.18(-0.30%)
May 15, 2017 60.50 61.00 60.38 60.87 2,186,015 +0.51(+0.84%)
May 12, 2017 60.37 60.57 60.12 60.37 1,197,215 -0.11(-0.18%)
May 11, 2017 60.07 60.62 59.79 60.47 1,387,468 +0.09(+0.14%)
May 10, 2017 60.42 60.66 59.87 60.38 2,010,682 -0.06(-0.10%)
May 09, 2017 59.93 61.49 59.77 60.44 3,673,280 +1.60(+2.72%)
May 08, 2017 59.22 59.54 58.67 58.84 2,068,078 -0.38(-0.64%)
May 05, 2017 58.84 59.27 58.83 59.22 2,686,858 +0.55(+0.94%)
May 04, 2017 59.30 59.43 58.30 58.67 2,388,578 -0.48(-0.82%)
May 03, 2017 59.59 60.00 58.92 59.15 2,548,847 -0.48(-0.80%)
May 02, 2017 59.60 59.95 58.14 59.63 4,340,191 +2.10(+3.66%)
May 01, 2017 57.60 58.23 57.12 57.52 3,049,477 +0.34(+0.59%)
Apr 28, 2017 58.53 58.54 56.64 57.18 3,323,621 -1.23(-2.11%)
Apr 27, 2017 58.90 58.90 58.07 58.42 1,748,283 -0.35(-0.59%)
Apr 26, 2017 56.61 59.17 56.52 58.77 4,642,958 +2.00(+3.52%)
Apr 25, 2017 56.44 56.95 56.36 56.77 1,371,476 +0.48(+0.86%)
Apr 24, 2017 56.24 56.41 56.02 56.28 2,217,833 +0.67(+1.20%)
Apr 21, 2017 55.90 55.90 55.42 55.61 1,235,303 -0.23(-0.42%)
Apr 20, 2017 55.36 56.10 54.58 55.85 5,380,101 +0.65(+1.18%)
Apr 19, 2017 55.44 55.62 54.94 55.20 2,000,369 +0.06(+0.11%)
Apr 18, 2017 55.37 55.66 54.54 55.14 1,784,067 -0.46(-0.82%)
Apr 17, 2017 55.60 55.74 55.23 55.59 2,027,122 +0.21(+0.39%)
Apr 13, 2017 55.65 56.01 55.37 55.38 2,195,716 -0.30(-0.54%)
Apr 12, 2017 55.88 55.89 55.43 55.68 1,989,831 -0.06(-0.10%)
Apr 11, 2017 55.61 55.80 55.22 55.74 1,412,304 +0.29(+0.52%)
Apr 10, 2017 55.61 55.81 55.16 55.45 2,733,738 +0.56(+1.02%)
Apr 07, 2017 55.35 55.35 54.22 54.89 3,161,891 -0.48(-0.88%)
Apr 06, 2017 55.26 55.39 54.82 55.37 1,141,812 +0.34(+0.62%)
Apr 05, 2017 55.58 55.94 54.97 55.03 2,386,444 -0.31(-0.56%)
Apr 04, 2017 55.67 55.79 55.04 55.34 2,256,788 -0.53(-0.95%)
Apr 03, 2017 56.12 56.68 55.32 55.88 3,375,395 -0.81(-1.44%)
Mar 31, 2017 56.88 57.39 56.59 56.69 2,355,210 -0.30(-0.53%)
Mar 30, 2017 56.85 57.64 56.83 56.99 2,026,801 +0.16(+0.27%)
Mar 29, 2017 56.67 57.17 56.58 56.84 1,597,470 -0.06(-0.10%)
Mar 28, 2017 56.17 57.31 55.81 56.89 1,929,904 +0.80(+1.42%)
Mar 27, 2017 56.21 56.27 55.59 56.10 2,652,247 -0.45(-0.79%)
Mar 24, 2017 56.60 57.01 56.28 56.54 1,099,952 -0.01(-0.02%)
Mar 23, 2017 56.06 57.02 55.95 56.55 2,059,217 +0.60(+1.07%)
Mar 22, 2017 54.91 56.08 54.68 55.95 1,561,913 +0.98(+1.78%)
Mar 21, 2017 56.14 56.58 54.92 54.97 2,217,525 -0.79(-1.41%)
Mar 20, 2017 56.17 56.33 55.58 55.76 1,031,010 -0.41(-0.73%)
Mar 17, 2017 56.82 56.87 56.08 56.17 1,309,780 -0.28(-0.50%)
Mar 16, 2017 56.45 57.02 56.31 56.45 1,630,026 +0.06(+0.10%)
Mar 15, 2017 55.71 56.60 55.64 56.39 2,055,779 +0.83(+1.50%)
Mar 14, 2017 55.60 55.76 55.34 55.56 1,875,064 -0.21(-0.38%)
Mar 13, 2017 54.79 55.78 54.71 55.77 1,868,493 +1.00(+1.82%)
Mar 10, 2017 54.37 54.79 54.25 54.77 2,519,469 +0.62(+1.15%)
Mar 09, 2017 54.61 54.90 54.10 54.15 1,656,945 -0.44(-0.80%)
Mar 08, 2017 55.21 55.26 54.57 54.59 2,795,454 -0.19(-0.35%)
Mar 07, 2017 55.34 55.34 54.45 54.78 2,475,474 -0.65(-1.17%)
Mar 06, 2017 55.55 55.71 55.10 55.43 1,865,549 -0.43(-0.76%)
Mar 03, 2017 55.82 55.89 54.62 55.85 3,415,524 -0.41(-0.72%)
Mar 02, 2017 55.63 56.41 55.46 56.26 2,931,983 +0.45(+0.81%)
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.