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 (%)
Aug 31, 2015 72.77 72.96 71.45 71.47 1,629,903 -1.82(-2.48%)
Aug 28, 2015 72.34 73.53 72.10 73.29 1,169,538 +0.62(+0.85%)
Aug 27, 2015 71.88 73.05 71.26 72.67 2,295,898 +1.58(+2.22%)
Aug 26, 2015 71.32 71.32 69.40 71.09 2,490,401 +1.47(+2.11%)
Aug 25, 2015 72.00 72.04 69.62 69.62 2,795,968 -0.33(-0.47%)
Aug 24, 2015 66.45 72.31 66.39 69.95 3,975,628 -3.22(-4.40%)
Aug 21, 2015 74.15 74.59 73.16 73.17 2,096,652 -1.63(-2.18%)
Aug 20, 2015 75.93 76.39 74.80 74.80 1,630,433 -2.16(-2.81%)
Aug 19, 2015 76.26 77.59 76.24 76.96 1,604,487 +0.10(+0.13%)
Aug 18, 2015 77.20 77.51 76.66 76.86 899,627 -0.60(-0.77%)
Aug 17, 2015 75.34 77.74 74.77 77.46 2,112,705 +2.07(+2.75%)
Aug 14, 2015 75.80 76.05 75.06 75.39 1,056,132 -0.39(-0.51%)
Aug 13, 2015 75.95 76.37 75.27 75.78 1,447,769 -0.05(-0.07%)
Aug 12, 2015 75.48 76.06 74.25 75.83 2,768,657 -0.58(-0.76%)
Aug 11, 2015 76.59 77.00 76.08 76.41 1,354,701 -0.83(-1.07%)
Aug 10, 2015 77.09 77.29 76.47 77.24 3,332,268 +0.86(+1.13%)
Aug 07, 2015 76.09 76.48 75.64 76.38 1,203,292 +0.47(+0.62%)
Aug 06, 2015 77.00 77.00 75.57 75.91 2,409,074 -0.92(-1.20%)
Aug 05, 2015 78.60 78.99 76.62 76.83 3,788,945 -1.37(-1.75%)
Aug 04, 2015 78.46 78.85 77.72 78.20 1,928,110 -0.13(-0.17%)
Aug 03, 2015 79.95 80.08 77.62 78.33 1,852,666 -1.13(-1.42%)
Jul 31, 2015 78.88 80.05 77.86 79.46 3,640,943 +1.26(+1.61%)
Jul 30, 2015 83.75 86.96 77.62 78.20 8,417,145 -4.45(-5.38%)
Jul 29, 2015 81.07 82.90 81.04 82.65 2,500,609 +1.95(+2.42%)
Jul 28, 2015 80.87 81.68 80.13 80.70 3,230,322 +0.79(+0.99%)
Jul 27, 2015 80.89 81.32 79.53 79.91 1,991,671 -1.68(-2.06%)
Jul 24, 2015 82.87 82.87 81.29 81.59 1,801,826 -1.12(-1.35%)
Jul 23, 2015 84.90 84.98 82.38 82.71 2,555,117 -2.16(-2.55%)
Jul 22, 2015 84.10 85.00 83.91 84.87 1,575,413 +0.63(+0.75%)
Jul 21, 2015 84.72 84.98 83.90 84.24 979,030 -0.55(-0.65%)
Jul 20, 2015 85.77 85.77 84.74 84.79 1,042,478 -0.83(-0.97%)
Jul 17, 2015 84.85 85.80 84.52 85.62 3,006,652 +0.77(+0.91%)
Jul 16, 2015 85.31 85.90 84.36 84.85 3,216,290 +0.75(+0.89%)
Jul 15, 2015 83.93 84.58 83.68 84.10 1,771,299 -0.04(-0.05%)
Jul 14, 2015 82.96 84.46 82.64 84.14 2,514,116 +1.66(+2.01%)
Jul 13, 2015 82.44 82.70 82.00 82.48 2,284,498 +0.72(+0.88%)
Jul 10, 2015 81.14 81.94 81.10 81.76 2,297,647 +1.38(+1.72%)
Jul 09, 2015 81.68 82.24 80.36 80.38 1,451,628 -0.20(-0.25%)
Jul 08, 2015 81.57 81.77 80.52 80.58 2,888,520 -1.56(-1.90%)
Jul 07, 2015 82.25 82.49 81.10 82.14 2,430,076 +0.07(+0.09%)
Jul 06, 2015 81.64 82.62 81.55 82.07 1,483,336 -0.20(-0.24%)
Jul 02, 2015 82.34 82.27 82.27 82.27 1,258,000 +0.27(+0.33%)
Jul 01, 2015 81.78 82.74 81.71 82.00 1,615,526 +0.91(+1.12%)
Jun 30, 2015 81.46 81.46 80.31 81.09 2,077,432 +0.54(+0.67%)
Jun 29, 2015 81.55 82.20 80.45 80.55 3,273,012 -2.14(-2.59%)
Jun 26, 2015 82.64 82.88 82.20 82.69 2,943,450 +0.47(+0.57%)
Jun 25, 2015 82.51 82.77 82.06 82.22 2,111,530 -0.17(-0.21%)
Jun 24, 2015 82.71 83.59 82.36 82.39 2,747,307 -0.29(-0.35%)
Jun 23, 2015 82.95 83.12 82.21 82.68 2,138,946 -0.15(-0.18%)
Jun 22, 2015 82.79 83.08 82.32 82.83 2,257,892 +0.34(+0.41%)
Jun 19, 2015 82.57 83.06 82.32 82.49 1,824,934 -0.30(-0.36%)
Jun 18, 2015 82.03 83.03 81.93 82.79 2,797,498 +0.89(+1.09%)
Jun 17, 2015 82.20 82.50 81.45 81.90 1,482,239 -0.34(-0.41%)
Jun 16, 2015 82.15 82.39 81.80 82.24 1,203,629 +0.48(+0.59%)
Jun 15, 2015 82.01 82.19 81.62 81.76 1,586,020 -0.42(-0.51%)
Jun 12, 2015 82.40 82.84 82.00 82.18 1,033,577 -0.76(-0.92%)
Jun 11, 2015 82.31 83.07 82.24 82.94 1,367,736 +0.80(+0.97%)
Jun 10, 2015 82.22 82.71 82.05 82.14 1,636,814 -0.03(-0.04%)
Jun 09, 2015 82.75 82.92 82.10 82.17 3,827,112 -0.54(-0.65%)
Jun 08, 2015 84.18 84.18 82.55 82.71 2,635,122 -1.84(-2.18%)
Jun 05, 2015 83.40 84.80 83.00 84.55 3,476,287 +0.71(+0.85%)
Jun 04, 2015 83.28 84.45 83.23 83.84 2,564,386 -0.43(-0.51%)
Jun 03, 2015 84.26 84.77 83.04 84.27 4,637,925 +1.87(+2.27%)
Jun 02, 2015 82.18 82.77 81.89 82.40 2,715,443 +0.04(+0.05%)
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.