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 (%)
Oct 31, 2014 78.69 78.87 76.39 76.66 2,536,316 -0.51(-0.66%)
Oct 30, 2014 76.25 77.58 76.15 77.17 2,435,121 +0.65(+0.85%)
Oct 29, 2014 76.88 77.69 75.26 76.52 4,714,832 +0.08(+0.10%)
Oct 28, 2014 77.22 78.80 75.62 76.44 7,197,179 -4.60(-5.68%)
Oct 27, 2014 79.99 81.36 80.02 81.04 3,203,603 +1.02(+1.27%)
Oct 24, 2014 78.53 80.22 78.08 80.02 1,703,623 +1.12(+1.42%)
Oct 23, 2014 79.02 80.02 78.44 78.90 2,110,288 +0.72(+0.92%)
Oct 22, 2014 79.16 79.79 78.14 78.18 1,739,263 -1.10(-1.39%)
Oct 21, 2014 77.66 79.40 77.39 79.28 2,357,831 +2.27(+2.95%)
Oct 20, 2014 75.54 77.60 75.40 77.01 2,042,573 +1.51(+2.00%)
Oct 17, 2014 74.44 76.67 74.25 75.50 3,126,005 +2.37(+3.24%)
Oct 16, 2014 69.03 73.61 68.53 73.13 4,826,691 +2.26(+3.19%)
Oct 15, 2014 71.63 72.68 68.95 70.87 5,951,882 -2.34(-3.20%)
Oct 14, 2014 72.20 74.39 71.66 73.21 3,272,736 +1.42(+1.98%)
Oct 13, 2014 74.83 75.26 71.72 71.79 3,685,891 -2.97(-3.97%)
Oct 10, 2014 76.00 76.52 74.74 74.76 3,354,725 -1.31(-1.72%)
Oct 09, 2014 78.40 78.86 76.06 76.07 3,576,070 -2.61(-3.32%)
Oct 08, 2014 77.50 78.75 76.74 78.68 2,134,106 +1.32(+1.71%)
Oct 07, 2014 78.77 79.26 77.32 77.36 2,539,516 -2.08(-2.62%)
Oct 06, 2014 80.37 80.72 79.31 79.44 1,680,840 -0.82(-1.02%)
Oct 03, 2014 80.14 80.55 79.66 80.26 2,033,581 +0.87(+1.10%)
Oct 02, 2014 80.05 80.58 77.57 79.39 2,611,671 -0.81(-1.01%)
Oct 01, 2014 82.73 82.80 79.88 80.20 3,790,320 -3.01(-3.62%)
Sep 30, 2014 83.62 84.44 83.05 83.21 1,335,249 -0.14(-0.17%)
Sep 29, 2014 83.08 83.58 82.69 83.35 1,495,684 -0.41(-0.49%)
Sep 26, 2014 82.63 84.16 82.62 83.76 1,519,908 +1.30(+1.58%)
Sep 25, 2014 83.39 83.50 82.46 82.46 1,511,254 -1.17(-1.40%)
Sep 24, 2014 82.34 83.72 82.13 83.63 1,689,951 +1.52(+1.85%)
Sep 23, 2014 82.82 83.49 82.03 82.11 2,000,608 -1.20(-1.44%)
Sep 22, 2014 84.07 84.36 83.08 83.31 1,664,441 -0.97(-1.15%)
Sep 19, 2014 84.17 84.59 83.86 84.28 1,853,682 +0.57(+0.68%)
Sep 18, 2014 83.65 84.17 83.49 83.71 1,338,508 +0.16(+0.19%)
Sep 17, 2014 83.31 84.09 82.97 83.55 1,374,082 +0.53(+0.64%)
Sep 16, 2014 82.25 83.26 82.00 83.02 1,814,424 +0.44(+0.53%)
Sep 15, 2014 82.82 83.13 82.49 82.58 1,094,026 -0.48(-0.58%)
Sep 12, 2014 84.04 84.04 82.76 83.06 1,326,943 -0.90(-1.07%)
Sep 11, 2014 83.96 84.46 83.70 83.96 1,273,489 -0.26(-0.31%)
Sep 10, 2014 83.67 84.38 83.60 84.22 1,074,557 +0.43(+0.51%)
Sep 09, 2014 84.35 85.16 83.66 83.79 1,163,430 -0.86(-1.02%)
Sep 08, 2014 84.58 86.11 84.25 84.65 1,468,840 +0.13(+0.15%)
Sep 05, 2014 83.45 84.62 83.01 84.52 2,314,422 +0.88(+1.05%)
Sep 04, 2014 84.29 84.61 83.54 83.64 2,061,175 -0.26(-0.31%)
Sep 03, 2014 83.65 83.94 83.34 83.90 1,742,523 -0.30(-0.36%)
Sep 02, 2014 84.48 84.78 83.59 84.20 1,655,812 -0.34(-0.40%)
Aug 29, 2014 84.01 84.54 84.54 84.54 1,327,300 +0.56(+0.67%)
Aug 28, 2014 83.42 84.19 83.28 83.98 836,893 +0.10(+0.12%)
Aug 27, 2014 84.22 84.28 83.78 83.88 1,208,391 -0.51(-0.60%)
Aug 26, 2014 84.26 84.50 84.04 84.39 1,542,222 +0.30(+0.36%)
Aug 25, 2014 84.09 84.42 83.85 84.09 2,159,891 +0.09(+0.11%)
Aug 22, 2014 83.83 84.46 83.81 84.00 1,586,137 -0.05(-0.06%)
Aug 21, 2014 84.21 84.40 83.78 84.05 1,128,807 +0.01(+0.01%)
Aug 20, 2014 83.48 84.40 83.21 84.04 1,941,092 +0.07(+0.08%)
Aug 19, 2014 83.81 84.58 83.54 83.97 1,960,505 +0.22(+0.26%)
Aug 18, 2014 83.45 84.04 83.39 83.75 1,920,825 +0.90(+1.09%)
Aug 15, 2014 82.87 83.27 82.10 82.85 2,283,024 +0.74(+0.90%)
Aug 14, 2014 81.86 82.22 81.72 82.11 1,285,900 +0.41(+0.50%)
Aug 13, 2014 80.86 81.77 80.82 81.70 1,824,265 +1.31(+1.63%)
Aug 12, 2014 80.53 81.08 80.15 80.39 1,756,506 -0.23(-0.29%)
Aug 11, 2014 79.78 80.88 79.78 80.62 1,537,173 +0.96(+1.21%)
Aug 08, 2014 78.28 79.53 78.28 79.66 1,789,707 +1.47(+1.88%)
Aug 07, 2014 79.03 79.69 78.06 78.19 1,748,078 -0.63(-0.80%)
Aug 06, 2014 78.20 79.21 77.74 78.82 1,896,601 +0.14(+0.18%)
Aug 05, 2014 79.48 79.76 78.25 78.68 2,480,674 -1.46(-1.82%)
Aug 04, 2014 79.39 80.44 79.22 80.14 1,693,832 +0.85(+1.07%)
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.