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

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 83.95 84.17 82.57 82.76 2,363,755 -1.33(-1.58%)
May 28, 2015 84.55 84.78 83.44 84.09 2,090,061 -0.42(-0.50%)
May 27, 2015 84.41 84.64 83.78 84.51 1,839,740 +0.61(+0.73%)
May 26, 2015 84.97 84.97 83.42 83.90 1,612,981 -0.88(-1.04%)
May 22, 2015 85.00 84.78 84.78 84.78 1,020,700 -0.06(-0.07%)
May 21, 2015 85.06 85.39 84.81 84.84 1,832,223 -0.51(-0.60%)
May 20, 2015 85.77 85.77 85.05 85.35 1,428,680 -0.27(-0.32%)
May 19, 2015 85.38 86.12 85.18 85.62 2,227,144 +0.33(+0.39%)
May 18, 2015 84.87 85.74 84.79 85.29 1,769,819 +0.44(+0.52%)
May 15, 2015 85.00 85.11 84.53 84.85 1,616,251 -0.07(-0.08%)
May 14, 2015 84.55 85.07 84.26 84.92 3,308,352 +1.06(+1.26%)
May 13, 2015 84.49 85.07 83.82 83.86 3,338,759 -0.06(-0.07%)
May 12, 2015 84.00 84.63 83.88 83.92 2,220,984 -0.68(-0.80%)
May 11, 2015 85.00 85.94 84.52 84.60 4,914,620 -2.01(-2.32%)
May 08, 2015 86.50 87.66 86.42 86.61 1,947,565 +0.92(+1.07%)
May 07, 2015 85.00 85.72 84.71 85.69 2,701,838 +0.70(+0.82%)
May 06, 2015 85.50 85.53 84.53 84.99 2,926,723 -0.41(-0.48%)
May 05, 2015 86.25 86.27 85.15 85.40 3,846,671 -0.78(-0.91%)
May 04, 2015 86.14 86.88 86.14 86.18 2,393,776 -0.37(-0.43%)
May 01, 2015 86.20 86.70 85.31 86.55 3,129,956 +0.60(+0.70%)
Apr 30, 2015 87.53 87.75 84.99 85.95 7,677,474 -1.58(-1.81%)
Apr 29, 2015 87.56 87.99 86.52 87.53 19,611,860 +6.73(+8.33%)
Apr 28, 2015 81.30 81.53 80.06 80.80 3,568,641 -0.44(-0.54%)
Apr 27, 2015 83.37 83.52 80.72 81.24 4,958,103 -1.89(-2.27%)
Apr 24, 2015 83.93 84.06 83.05 83.13 1,380,049 -0.21(-0.25%)
Apr 23, 2015 83.47 84.02 83.29 83.34 2,200,723 -0.17(-0.20%)
Apr 22, 2015 83.77 84.20 82.44 83.51 2,367,029 -0.22(-0.26%)
Apr 21, 2015 82.83 84.30 82.29 83.73 3,454,715 +1.26(+1.53%)
Apr 20, 2015 82.33 82.63 81.95 82.47 2,720,687 +0.58(+0.71%)
Apr 17, 2015 82.28 82.77 81.77 81.89 5,287,099 -0.58(-0.70%)
Apr 16, 2015 83.00 83.22 82.25 82.47 2,155,637 -0.65(-0.78%)
Apr 15, 2015 83.66 84.00 83.05 83.12 2,008,975 -0.08(-0.10%)
Apr 14, 2015 83.74 83.83 82.93 83.20 1,974,822 -0.42(-0.50%)
Apr 13, 2015 84.10 84.31 83.53 83.62 1,504,152 -0.73(-0.87%)
Apr 10, 2015 84.41 85.01 84.05 84.35 1,754,476 +0.11(+0.13%)
Apr 09, 2015 84.62 84.75 83.90 84.24 5,525,867 -0.45(-0.53%)
Apr 08, 2015 85.10 85.88 84.41 84.69 3,279,456 +0.30(+0.36%)
Apr 07, 2015 85.04 85.24 84.14 84.39 4,942,678 -0.50(-0.59%)
Apr 06, 2015 83.34 85.10 82.96 84.89 2,471,360 +0.80(+0.95%)
Apr 02, 2015 84.04 84.09 84.09 84.09 1,210,900 +0.13(+0.15%)
Apr 01, 2015 83.37 83.97 82.68 83.96 1,355,795 +0.46(+0.55%)
Mar 31, 2015 84.00 84.47 83.43 83.50 2,145,777 -0.83(-0.98%)
Mar 30, 2015 85.76 85.83 84.31 84.33 1,696,071 -0.90(-1.06%)
Mar 27, 2015 84.70 85.57 84.16 85.23 4,866,519 +0.45(+0.53%)
Mar 26, 2015 81.03 86.76 80.72 84.78 12,745,324 +3.14(+3.85%)
Mar 25, 2015 82.23 82.67 81.63 81.64 2,901,500 -1.33(-1.60%)
Mar 24, 2015 84.68 84.68 82.95 82.97 3,101,484 -1.94(-2.28%)
Mar 23, 2015 84.16 85.20 83.67 84.91 2,233,599 +0.52(+0.62%)
Mar 20, 2015 84.07 84.56 83.47 84.39 3,903,905 +0.89(+1.07%)
Mar 19, 2015 82.89 83.93 82.06 83.50 5,267,686 +0.35(+0.42%)
Mar 18, 2015 82.00 83.22 81.03 83.15 4,687,182 +1.15(+1.40%)
Mar 17, 2015 81.47 82.29 81.00 82.00 4,523,140 +0.49(+0.60%)
Mar 16, 2015 81.32 81.64 80.77 81.51 4,166,615 +0.74(+0.92%)
Mar 13, 2015 80.90 80.94 80.12 80.77 2,907,861 -0.43(-0.53%)
Mar 12, 2015 80.68 82.06 80.64 81.20 1,955,836 +0.91(+1.13%)
Mar 11, 2015 79.62 80.45 79.43 80.29 3,022,507 +0.98(+1.24%)
Mar 10, 2015 79.69 79.98 79.09 79.31 3,037,963 -1.32(-1.64%)
Mar 09, 2015 80.62 80.90 80.33 80.63 2,769,574 -0.06(-0.07%)
Mar 06, 2015 80.04 80.83 79.94 80.69 3,600,600 -0.06(-0.07%)
Mar 05, 2015 81.33 81.62 80.54 80.75 1,870,946 -0.19(-0.23%)
Mar 04, 2015 81.74 82.33 80.71 80.94 2,138,638 -1.39(-1.69%)
Mar 03, 2015 82.07 83.21 81.65 82.33 3,033,405 -0.53(-0.64%)
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.