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 31, 2016 73.79 73.93 73.34 73.43 1,045,885 -0.28(-0.38%)
May 27, 2016 73.12 73.71 73.71 73.71 629,700 +0.65(+0.89%)
May 26, 2016 73.33 73.47 72.88 73.06 748,675 -0.36(-0.49%)
May 25, 2016 72.93 73.67 72.70 73.42 1,744,940 +0.49(+0.67%)
May 24, 2016 72.65 73.10 72.53 72.93 1,480,288 +0.34(+0.47%)
May 23, 2016 72.69 72.78 72.22 72.59 1,638,338 -0.09(-0.12%)
May 20, 2016 72.81 72.95 72.47 72.68 1,616,376 +0.04(+0.06%)
May 19, 2016 72.74 72.74 71.89 72.64 1,755,712 -0.60(-0.82%)
May 18, 2016 73.86 74.37 72.74 73.24 2,056,249 -1.11(-1.49%)
May 17, 2016 74.51 75.30 74.12 74.35 2,655,766 -0.41(-0.55%)
May 16, 2016 74.11 75.08 73.94 74.76 1,139,018 +0.64(+0.86%)
May 13, 2016 75.62 75.62 73.60 74.12 2,661,078 -6.77(-8.37%)
May 12, 2016 81.58 81.67 80.30 80.89 1,108,573 -0.58(-0.71%)
May 11, 2016 82.50 82.62 81.38 81.47 962,386 -1.16(-1.40%)
May 10, 2016 81.50 82.81 81.01 82.63 3,136,263 +1.37(+1.69%)
May 09, 2016 81.39 81.63 80.92 81.26 1,185,851 -0.08(-0.10%)
May 06, 2016 81.10 81.70 80.72 81.34 2,035,013 -0.02(-0.02%)
May 05, 2016 81.90 82.04 81.35 81.36 1,670,041 -0.20(-0.25%)
May 04, 2016 81.79 82.13 81.21 81.56 1,892,608 -0.73(-0.89%)
May 03, 2016 81.85 82.40 81.33 82.29 2,294,968 +0.17(+0.21%)
May 02, 2016 82.03 82.36 81.16 82.12 3,453,599 +0.24(+0.29%)
Apr 29, 2016 80.72 82.25 80.71 81.88 5,177,824 +0.52(+0.64%)
Apr 28, 2016 79.74 82.48 79.36 81.36 7,111,031 +0.26(+0.32%)
Apr 27, 2016 79.42 81.17 79.35 81.10 6,127,663 +1.56(+1.96%)
Apr 26, 2016 79.66 79.96 79.02 79.54 9,154,192 -0.13(-0.16%)
Apr 25, 2016 78.75 79.72 78.75 79.67 4,064,723 +0.66(+0.84%)
Apr 22, 2016 80.63 80.81 78.30 79.01 4,138,522 -1.52(-1.89%)
Apr 21, 2016 80.01 81.27 79.90 80.53 28,124,518 +0.62(+0.78%)
Apr 20, 2016 80.25 80.49 79.56 79.91 9,912,168 -0.34(-0.42%)
Apr 19, 2016 80.15 81.14 79.88 80.25 5,356,310 +0.23(+0.29%)
Apr 18, 2016 80.19 80.26 79.49 80.02 3,837,662 -0.37(-0.46%)
Apr 15, 2016 80.56 80.99 80.34 80.39 3,574,229 -0.07(-0.09%)
Apr 14, 2016 80.12 80.78 79.85 80.46 4,801,355 +0.29(+0.36%)
Apr 13, 2016 79.81 80.41 79.77 80.17 2,724,739 +0.35(+0.44%)
Apr 12, 2016 79.54 79.90 79.31 79.82 1,841,350 +0.34(+0.43%)
Apr 11, 2016 79.35 80.16 79.09 79.48 3,162,062 +0.51(+0.65%)
Apr 08, 2016 78.48 78.99 78.34 78.97 7,641,105 +0.80(+1.02%)
Apr 07, 2016 78.22 78.68 77.85 78.17 3,495,028 -0.60(-0.76%)
Apr 06, 2016 78.48 78.91 78.04 78.77 1,728,138 +0.38(+0.48%)
Apr 05, 2016 78.56 78.66 77.98 78.39 3,602,596 -0.54(-0.68%)
Apr 04, 2016 79.32 79.60 78.70 78.93 3,537,441 -0.45(-0.57%)
Apr 01, 2016 79.81 80.15 78.70 79.38 11,881,061 -4.05(-4.85%)
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%)
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.