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 (%)
Mar 31, 2016 83.65 83.67 83.33 83.43 4,929,888 -0.23(-0.27%)
Mar 30, 2016 83.98 83.98 83.32 83.66 2,459,996 +0.10(+0.12%)
Mar 29, 2016 83.32 83.88 83.19 83.56 4,000,142 -0.19(-0.23%)
Mar 28, 2016 84.05 84.34 83.68 83.75 8,821,318 +1.62(+1.97%)
Mar 24, 2016 81.86 82.13 82.13 82.13 4,008,000 -0.54(-0.65%)
Mar 23, 2016 83.75 83.86 82.49 82.67 5,320,356 -1.17(-1.40%)
Mar 22, 2016 83.31 84.22 82.16 83.84 9,955,411 -0.35(-0.42%)
Mar 21, 2016 84.17 84.37 83.46 84.19 14,966,894 +3.62(+4.49%)
Mar 18, 2016 79.95 80.69 79.70 80.57 24,684,976 +4.18(+5.47%)
Mar 17, 2016 75.86 79.00 75.47 76.39 5,418,058 +0.30(+0.39%)
Mar 16, 2016 75.79 76.12 75.60 76.09 4,112,307 -0.06(-0.08%)
Mar 15, 2016 76.00 76.53 75.70 76.15 4,782,344 +0.22(+0.29%)
Mar 14, 2016 75.91 76.44 74.87 75.93 19,495,132 +5.51(+7.82%)
Mar 11, 2016 70.05 70.82 69.88 70.42 3,904,252 +1.07(+1.54%)
Mar 10, 2016 69.90 70.28 68.32 69.35 1,196,489 -0.59(-0.84%)
Mar 09, 2016 70.17 70.21 69.57 69.94 2,980,669 +0.17(+0.24%)
Mar 08, 2016 70.24 70.88 69.63 69.77 3,648,130 -1.23(-1.73%)
Mar 07, 2016 70.38 71.09 70.15 71.00 3,089,528 +0.45(+0.64%)
Mar 04, 2016 69.90 70.61 69.81 70.55 1,661,305 +0.48(+0.69%)
Mar 03, 2016 69.86 70.52 69.60 70.07 1,697,108 -0.18(-0.26%)
Mar 02, 2016 69.65 70.33 69.49 70.25 1,862,366 +0.05(+0.07%)
Mar 01, 2016 69.47 70.57 69.47 70.20 1,916,148 +1.09(+1.58%)
Feb 29, 2016 69.18 69.94 68.90 69.11 2,131,144 -0.14(-0.20%)
Feb 26, 2016 69.65 69.81 68.98 69.25 1,286,386 +0.29(+0.42%)
Feb 25, 2016 67.61 69.03 67.36 68.96 1,639,710 +1.45(+2.15%)
Feb 24, 2016 66.35 67.74 65.68 67.51 1,308,376 +0.73(+1.09%)
Feb 23, 2016 67.01 67.41 66.72 66.78 3,444,488 -0.48(-0.71%)
Feb 22, 2016 66.93 67.87 66.80 67.26 3,609,081 +0.93(+1.40%)
Feb 19, 2016 65.25 66.42 64.79 66.33 2,250,948 +0.90(+1.38%)
Feb 18, 2016 65.69 66.44 64.65 65.43 4,514,129 -1.52(-2.27%)
Feb 17, 2016 65.75 67.75 65.66 66.95 3,124,552 +1.91(+2.94%)
Feb 16, 2016 64.36 65.90 64.25 65.04 2,643,779 +1.03(+1.61%)
Feb 12, 2016 62.68 64.01 64.01 64.01 1,187,900 +1.90(+3.06%)
Feb 11, 2016 60.90 62.63 60.89 62.11 2,190,332 +0.08(+0.13%)
Feb 10, 2016 61.70 63.04 61.33 62.03 1,604,713 +0.83(+1.36%)
Feb 09, 2016 59.46 61.87 59.26 61.20 2,927,848 +1.12(+1.86%)
Feb 08, 2016 60.42 60.84 58.38 60.08 3,179,523 -0.93(-1.52%)
Feb 05, 2016 61.69 62.00 60.59 61.01 1,563,400 -1.02(-1.64%)
Feb 04, 2016 60.75 62.15 60.38 62.03 2,099,292 +1.12(+1.84%)
Feb 03, 2016 60.87 61.18 59.35 60.91 1,784,021 +0.39(+0.64%)
Feb 02, 2016 62.00 62.03 60.44 60.52 1,735,222 -2.30(-3.66%)
Feb 01, 2016 61.91 63.27 61.22 62.82 2,159,677 +0.58(+0.93%)
Jan 29, 2016 60.58 62.26 60.58 62.24 2,079,281 +1.92(+3.18%)
Jan 28, 2016 61.97 62.50 59.96 60.32 2,374,506 -1.13(-1.84%)
Jan 27, 2016 61.37 63.03 60.92 61.45 1,820,990 -0.84(-1.35%)
Jan 26, 2016 60.81 62.54 60.62 62.29 2,023,868 +1.78(+2.94%)
Jan 25, 2016 62.94 62.94 60.39 60.51 2,674,707 -2.48(-3.94%)
Jan 22, 2016 62.93 63.84 62.33 62.99 3,181,475 +1.18(+1.91%)
Jan 21, 2016 60.00 62.88 59.73 61.81 2,940,545 +1.83(+3.05%)
Jan 20, 2016 58.15 60.80 56.87 59.98 4,602,760 +0.83(+1.40%)
Jan 19, 2016 60.24 60.84 58.45 59.15 2,232,016 -0.67(-1.12%)
Jan 15, 2016 59.41 59.82 59.82 59.82 4,312,600 -1.37(-2.24%)
Jan 14, 2016 60.84 61.97 59.65 61.19 4,343,248 +0.33(+0.54%)
Jan 13, 2016 64.99 65.06 60.75 60.86 2,580,807 -3.99(-6.15%)
Jan 12, 2016 64.56 65.30 64.12 64.85 3,467,291 +0.76(+1.19%)
Jan 11, 2016 63.89 64.43 63.40 64.09 2,560,093 +0.42(+0.66%)
Jan 08, 2016 63.31 64.98 63.30 63.67 2,616,198 +0.51(+0.81%)
Jan 07, 2016 64.14 64.85 62.94 63.16 4,468,927 -2.39(-3.65%)
Jan 06, 2016 66.80 66.88 64.73 65.55 2,699,805 -2.47(-3.63%)
Jan 05, 2016 68.16 68.37 67.61 68.02 1,943,431 +0.24(+0.35%)
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.