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 (%)
Sep 22, 2016 77.05 77.05 77.05 0 -0.20(-0.26%)
Sep 21, 2016 76.81 77.38 76.47 77.25 18,105,142 +0.35(+0.46%)
Sep 20, 2016 75.86 77.74 75.81 76.90 9,944,910 +1.81(+2.41%)
Sep 19, 2016 75.70 76.07 74.83 75.09 978,854 -0.36(-0.48%)
Sep 16, 2016 75.70 75.83 74.98 75.45 1,454,807 -0.49(-0.65%)
Sep 15, 2016 75.35 76.06 74.95 75.94 1,948,163 +0.67(+0.89%)
Sep 14, 2016 75.20 75.78 74.44 75.27 2,487,663 +0.10(+0.13%)
Sep 13, 2016 74.90 75.70 74.72 75.17 2,445,926 -0.32(-0.42%)
Sep 12, 2016 73.64 75.62 73.56 75.49 1,408,119 +1.37(+1.85%)
Sep 09, 2016 76.19 76.45 74.03 74.12 1,848,897 -2.47(-3.22%)
Sep 08, 2016 76.86 76.86 76.30 76.59 1,494,281 -0.17(-0.22%)
Sep 07, 2016 76.38 76.88 76.36 76.76 944,941 +0.28(+0.37%)
Sep 06, 2016 76.95 77.35 76.41 76.48 815,136 -0.70(-0.91%)
Sep 02, 2016 77.75 77.18 77.18 77.18 1,389,400 -0.22(-0.28%)
Sep 01, 2016 77.29 77.88 77.02 77.40 1,239,556 -0.06(-0.08%)
Aug 31, 2016 78.03 78.34 77.39 77.46 1,308,976 -0.74(-0.95%)
Aug 30, 2016 78.88 78.88 78.07 78.20 1,985,334 -0.53(-0.67%)
Aug 29, 2016 78.56 79.30 78.56 78.73 875,030 +0.30(+0.38%)
Aug 26, 2016 78.85 79.19 78.23 78.43 967,233 -0.24(-0.31%)
Aug 25, 2016 77.99 78.81 77.72 78.67 923,910 +0.52(+0.67%)
Aug 24, 2016 78.47 78.59 78.04 78.15 971,195 -0.36(-0.46%)
Aug 23, 2016 78.39 78.80 78.39 78.51 1,519,142 +0.06(+0.08%)
Aug 22, 2016 79.19 79.33 78.22 78.45 4,777,585 -1.06(-1.33%)
Aug 19, 2016 78.39 79.55 78.29 79.51 1,261,875 +0.77(+0.98%)
Aug 18, 2016 78.80 78.91 78.52 78.74 5,676,563 +0.02(+0.03%)
Aug 17, 2016 78.54 78.75 78.12 78.72 1,096,860 +0.26(+0.33%)
Aug 16, 2016 78.50 78.77 78.16 78.46 1,607,866 -0.08(-0.10%)
Aug 15, 2016 77.94 78.75 77.94 78.54 1,259,337 +0.69(+0.89%)
Aug 12, 2016 77.62 78.32 77.49 77.85 1,105,996 -0.08(-0.10%)
Aug 11, 2016 77.88 78.21 77.56 77.93 795,855 +0.19(+0.24%)
Aug 10, 2016 77.97 78.33 77.55 77.74 2,075,542 -0.09(-0.12%)
Aug 09, 2016 78.23 79.14 77.69 77.83 2,806,322 -0.46(-0.59%)
Aug 08, 2016 79.06 79.08 78.24 78.29 3,409,432 -0.62(-0.79%)
Aug 05, 2016 78.90 79.26 78.66 78.91 1,395,811 +0.43(+0.55%)
Aug 04, 2016 77.81 78.50 77.79 78.48 749,890 +0.65(+0.84%)
Aug 03, 2016 77.01 77.86 76.85 77.83 845,043 +0.63(+0.82%)
Aug 02, 2016 77.50 77.59 76.54 77.20 627,220 -0.51(-0.66%)
Aug 01, 2016 78.02 78.12 77.35 77.71 711,634 -0.35(-0.45%)
Jul 29, 2016 77.67 78.20 77.43 78.06 775,317 +0.15(+0.19%)
Jul 28, 2016 76.47 78.02 75.95 77.91 1,146,892 +0.90(+1.17%)
Jul 27, 2016 77.63 77.69 76.53 77.01 1,333,647 -1.07(-1.37%)
Jul 26, 2016 77.44 78.11 77.26 78.08 1,045,378 +0.42(+0.54%)
Jul 25, 2016 77.42 77.71 77.20 77.66 2,060,215 +0.14(+0.18%)
Jul 22, 2016 77.00 77.62 76.81 77.52 844,260 +0.57(+0.74%)
Jul 21, 2016 76.56 77.13 76.43 76.95 851,645 +0.26(+0.34%)
Jul 20, 2016 77.21 77.22 76.62 76.69 653,330 -0.57(-0.74%)
Jul 19, 2016 76.90 77.26 76.34 77.26 1,481,142 +0.15(+0.19%)
Jul 18, 2016 76.97 77.36 76.82 77.11 923,988 +0.14(+0.18%)
Jul 15, 2016 77.14 77.24 76.28 76.97 879,180 -0.18(-0.23%)
Jul 14, 2016 77.45 77.59 77.07 77.15 1,318,540 +0.22(+0.29%)
Jul 13, 2016 78.00 78.00 76.47 76.93 921,082 -0.87(-1.12%)
Jul 12, 2016 77.26 78.00 77.23 77.80 2,335,429 +0.90(+1.17%)
Jul 11, 2016 76.86 77.00 76.51 76.90 930,756 +0.20(+0.26%)
Jul 08, 2016 75.97 76.81 75.54 76.70 984,991 +1.16(+1.54%)
Jul 07, 2016 75.14 75.77 74.76 75.54 1,265,093 +0.40(+0.53%)
Jul 06, 2016 74.22 75.21 73.96 75.14 1,288,426 +0.58(+0.78%)
Jul 05, 2016 74.80 74.95 74.21 74.56 1,629,417 -0.54(-0.72%)
Jul 01, 2016 74.05 75.10 75.10 75.10 996,200 +1.15(+1.56%)
Jun 30, 2016 72.79 73.98 72.70 73.95 1,121,037 +1.22(+1.68%)
Jun 29, 2016 71.61 73.03 71.34 72.73 1,221,570 +1.88(+2.65%)
Jun 28, 2016 70.43 70.91 70.06 70.85 1,936,383 +1.21(+1.74%)
Jun 27, 2016 71.57 71.66 69.40 69.64 2,919,485 -2.16(-3.01%)
Jun 24, 2016 73.76 74.63 71.80 71.80 3,060,842 -4.12(-5.43%)
Jun 23, 2016 75.62 75.94 75.23 75.92 896,567 +0.95(+1.27%)
Jun 22, 2016 75.00 75.41 74.67 74.97 907,343 +0.09(+0.12%)
Jun 21, 2016 75.02 75.02 74.43 74.88 922,275 -0.13(-0.17%)
Jun 20, 2016 74.55 75.48 74.54 75.01 797,994 +1.11(+1.50%)
Jun 17, 2016 73.17 74.01 73.15 73.90 1,029,613 +0.71(+0.97%)
Jun 16, 2016 73.01 73.36 72.26 73.19 1,364,134 -0.17(-0.23%)
Jun 15, 2016 73.28 74.10 73.10 73.36 1,182,253 +0.38(+0.52%)
Jun 14, 2016 73.23 73.52 72.73 72.98 1,836,448 -0.44(-0.60%)
Jun 13, 2016 73.75 74.30 73.42 73.42 1,118,884 -0.47(-0.64%)
Jun 10, 2016 74.03 74.10 73.59 73.89 1,442,346 -0.63(-0.85%)
Jun 09, 2016 74.27 74.69 74.03 74.52 2,095,190 -0.20(-0.27%)
Jun 08, 2016 74.52 75.01 73.70 74.72 1,611,720 +0.26(+0.35%)
Jun 07, 2016 74.92 74.96 74.44 74.46 992,703 -0.48(-0.64%)
Jun 06, 2016 75.00 75.22 74.69 74.94 739,525 -0.06(-0.08%)
Jun 03, 2016 75.00 75.27 74.24 75.00 948,965 -0.38(-0.50%)
Jun 02, 2016 74.38 75.62 74.00 75.38 1,427,341 +1.04(+1.40%)
Jun 01, 2016 73.20 74.39 73.20 74.34 1,096,225 +0.91(+1.24%)
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%)
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.