Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walt Disney (NY: DIS )

112.43 -0.51 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 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, 2023 98.57 99.87 98.18 99.80 8,949,042 +2.02(+2.07%)
Mar 30, 2023 98.41 98.60 97.35 97.78 7,891,363 +1.23(+1.27%)
Mar 29, 2023 95.77 96.60 95.04 96.56 5,904,988 +2.04(+2.16%)
Mar 28, 2023 95.20 95.69 94.28 94.51 5,439,484 -0.80(-0.84%)
Mar 27, 2023 94.47 95.71 94.07 95.31 7,520,475 +1.53(+1.64%)
Mar 24, 2023 94.50 94.69 92.72 93.77 9,575,261 -1.74(-1.83%)
Mar 23, 2023 94.97 96.70 94.45 95.52 9,556,063 +0.93(+0.98%)
Mar 22, 2023 97.13 97.61 94.51 94.59 8,858,693 -1.63(-1.70%)
Mar 21, 2023 94.86 96.54 94.86 96.23 7,306,458 +2.31(+2.46%)
Mar 20, 2023 93.13 94.61 92.70 93.91 6,674,224 +1.02(+1.09%)
Mar 17, 2023 93.74 93.96 92.61 92.90 12,985,378 -1.09(-1.16%)
Mar 16, 2023 92.37 94.25 91.59 93.98 9,974,928 +1.19(+1.28%)
Mar 15, 2023 91.33 93.05 91.11 92.80 9,564,509 -0.26(-0.28%)
Mar 14, 2023 93.69 93.99 92.04 93.06 10,355,317 +0.76(+0.82%)
Mar 13, 2023 91.59 93.72 90.17 92.30 11,949,351 -0.97(-1.04%)
Mar 10, 2023 95.29 95.59 92.53 93.27 14,024,555 -2.56(-2.67%)
Mar 09, 2023 99.13 99.72 95.61 95.83 8,292,407 -3.15(-3.18%)
Mar 08, 2023 98.68 99.30 97.98 98.98 5,683,600 +0.24(+0.24%)
Mar 07, 2023 100.07 100.61 98.57 98.74 6,967,533 -1.59(-1.59%)
Mar 06, 2023 101.28 102.36 100.16 100.33 6,789,767 -0.48(-0.47%)
Mar 03, 2023 99.35 100.85 98.56 100.81 7,459,067 +2.21(+2.24%)
Mar 02, 2023 97.42 98.97 97.10 98.60 7,805,677 +0.38(+0.39%)
Mar 01, 2023 98.87 99.31 97.78 98.22 7,909,127 -1.07(-1.07%)
Feb 28, 2023 100.12 100.42 99.25 99.29 8,252,237 -0.84(-0.84%)
Feb 27, 2023 100.40 101.14 99.73 100.12 6,658,896 +0.15(+0.15%)
Feb 24, 2023 99.21 100.10 98.64 99.97 8,550,815 -1.43(-1.41%)
Feb 23, 2023 101.12 101.72 99.28 101.40 11,003,741 +0.05(+0.05%)
Feb 22, 2023 101.00 102.23 100.76 101.35 9,907,460 -0.41(-0.40%)
Feb 21, 2023 103.21 103.39 101.50 101.76 10,662,309 -3.12(-2.97%)
Feb 17, 2023 104.69 105.46 103.54 104.88 9,523,160 -0.61(-0.58%)
Feb 16, 2023 107.20 107.67 105.36 105.49 9,483,881 -3.40(-3.12%)
Feb 15, 2023 106.74 108.92 106.35 108.89 8,182,785 +1.58(+1.47%)
Feb 14, 2023 106.47 108.09 105.48 107.31 10,794,797 +0.00(+0.00%)
Feb 13, 2023 107.75 107.94 106.20 107.31 12,373,176 -0.40(-0.37%)
Feb 10, 2023 108.61 109.38 106.86 107.71 15,616,738 -2.29(-2.08%)
Feb 09, 2023 117.66 117.80 109.45 110.00 46,204,764 -1.42(-1.27%)
Feb 08, 2023 111.84 112.96 109.93 111.42 27,178,612 +0.15(+0.13%)
Feb 07, 2023 108.94 111.76 108.51 111.27 10,857,185 +1.75(+1.60%)
Feb 06, 2023 109.81 110.07 108.18 109.51 11,980,887 -0.84(-0.76%)
Feb 03, 2023 111.11 112.77 110.01 110.35 12,513,258 -2.49(-2.21%)
Feb 02, 2023 110.31 113.16 109.33 112.84 13,121,848 +3.81(+3.49%)
Feb 01, 2023 108.15 109.58 106.55 109.03 9,981,016 +0.90(+0.83%)
Jan 31, 2023 107.23 108.36 107.10 108.14 8,276,893 +0.90(+0.84%)
Jan 30, 2023 107.91 108.62 107.13 107.24 8,570,469 -1.94(-1.78%)
Jan 27, 2023 108.91 110.22 108.89 109.18 10,284,675 -0.16(-0.15%)
Jan 26, 2023 107.82 109.40 107.22 109.34 9,226,923 +1.57(+1.46%)
Jan 25, 2023 104.62 107.81 103.84 107.77 10,032,381 +2.11(+2.00%)
Jan 24, 2023 105.05 108.09 101.67 105.66 8,620,899 +0.31(+0.29%)
Jan 23, 2023 102.95 105.61 102.59 105.35 11,499,215 +2.20(+2.14%)
Jan 20, 2023 100.01 103.25 98.98 103.14 14,597,371 +4.39(+4.44%)
Jan 19, 2023 97.80 99.13 96.80 98.76 10,995,061 +0.04(+0.04%)
Jan 18, 2023 99.95 100.80 98.40 98.72 11,421,646 -0.87(-0.87%)
Jan 17, 2023 99.99 100.66 98.67 99.59 14,954,376 +0.51(+0.51%)
Jan 13, 2023 99.06 99.28 97.69 99.08 12,270,096 -0.41(-0.41%)
Jan 12, 2023 98.18 100.30 97.25 99.49 19,892,340 +3.47(+3.61%)
Jan 11, 2023 95.61 96.24 94.74 96.02 8,712,740 +0.77(+0.81%)
Jan 10, 2023 93.97 95.33 93.52 95.25 6,930,415 +0.79(+0.83%)
Jan 09, 2023 94.12 95.39 93.15 94.46 11,707,404 +0.85(+0.90%)
Jan 06, 2023 92.36 94.38 91.02 93.61 9,860,243 +1.99(+2.18%)
Jan 05, 2023 91.36 92.18 90.22 91.62 11,656,902 -0.06(-0.07%)
Jan 04, 2023 89.71 92.44 89.07 91.68 14,699,495 +3.00(+3.38%)
Jan 03, 2023 88.69 89.68 87.54 88.68 15,042,194 +2.08(+2.41%)
Dec 30, 2022 85.45 86.84 84.95 86.60 23,348,692 -0.30(-0.34%)
Dec 29, 2022 84.97 87.96 84.69 86.90 13,078,011 +3.00(+3.58%)
Dec 28, 2022 85.80 86.41 83.80 83.90 12,420,659 -2.19(-2.55%)
Dec 27, 2022 87.14 87.65 85.68 86.09 12,101,409 -1.63(-1.86%)
Dec 23, 2022 85.78 87.78 85.49 87.72 11,208,069 +1.34(+1.55%)
Dec 22, 2022 85.75 86.45 84.41 86.39 15,530,368 -0.25(-0.29%)
Dec 21, 2022 86.91 87.81 86.20 86.64 11,028,160 -0.10(-0.11%)
Dec 20, 2022 85.80 87.55 85.49 86.74 14,951,214 +1.24(+1.45%)
Dec 19, 2022 89.15 89.17 85.13 85.50 19,257,392 -4.29(-4.77%)
Dec 16, 2022 89.90 90.78 88.52 89.79 26,469,972 -0.41(-0.45%)
Dec 15, 2022 92.17 92.82 89.82 90.20 16,020,171 -3.65(-3.89%)
Dec 14, 2022 94.23 95.16 92.32 93.84 11,611,732 -0.55(-0.58%)
Dec 13, 2022 96.18 97.08 93.27 94.39 22,950,218 +0.04(+0.04%)
Dec 12, 2022 93.43 94.35 92.31 94.35 14,192,933 +1.28(+1.37%)
Dec 09, 2022 92.07 94.60 91.60 93.08 10,144,895 +0.83(+0.90%)
Dec 08, 2022 92.20 93.12 91.37 92.25 9,371,465 +0.40(+0.43%)
Dec 07, 2022 92.36 92.48 90.96 91.85 10,372,784 -0.14(-0.15%)
Dec 06, 2022 95.42 95.69 91.68 91.99 11,559,868 -3.63(-3.79%)
Dec 05, 2022 97.92 98.84 95.35 95.62 10,789,982 -3.49(-3.52%)
Dec 02, 2022 97.14 99.37 96.69 99.11 12,649,321 +0.84(+0.85%)
Dec 01, 2022 97.55 98.51 96.27 98.27 13,892,559 +0.72(+0.74%)
Nov 30, 2022 94.64 97.62 93.57 97.55 15,406,187 +3.17(+3.36%)
Nov 29, 2022 95.69 96.12 93.61 94.38 13,237,779 -1.00(-1.05%)
Nov 28, 2022 97.89 98.81 95.12 95.38 13,705,220 -3.17(-3.22%)
Nov 25, 2022 98.49 99.49 97.76 98.55 7,079,228 -0.01(-0.01%)
Nov 23, 2022 95.69 99.02 95.47 98.56 15,553,858 +2.66(+2.78%)
Nov 22, 2022 96.68 97.35 94.37 95.90 25,821,104 -1.37(-1.40%)
Nov 21, 2022 99.79 100.56 96.01 97.26 70,337,272 +5.76(+6.30%)
Nov 18, 2022 92.56 92.86 90.61 91.50 10,044,654 +0.35(+0.38%)
Nov 17, 2022 91.82 91.97 90.55 91.15 12,334,670 -2.49(-2.66%)
Nov 16, 2022 94.91 94.91 93.42 93.64 11,166,502 -1.55(-1.63%)
Nov 15, 2022 95.69 96.86 93.39 95.20 15,843,327 +1.23(+1.30%)
Nov 14, 2022 95.54 96.31 93.90 93.97 20,665,262 -0.73(-0.77%)
Nov 11, 2022 91.28 95.27 90.80 94.70 22,446,342 +4.54(+5.03%)
Nov 10, 2022 89.46 90.21 87.32 90.17 37,354,100 +3.70(+4.28%)
Nov 09, 2022 90.26 90.80 86.00 86.47 62,212,416 -13.11(-13.16%)
Nov 08, 2022 100.41 101.64 97.73 99.58 25,508,142 -0.53(-0.53%)
Nov 07, 2022 100.55 101.23 98.67 100.10 11,379,996 +0.85(+0.85%)
Nov 04, 2022 100.82 100.83 97.79 99.26 11,071,820 +0.33(+0.33%)
Nov 03, 2022 99.87 100.37 98.24 98.93 9,006,721 -2.56(-2.52%)
Nov 02, 2022 105.11 105.73 101.45 101.49 9,619,887 -4.17(-3.94%)
Nov 01, 2022 107.35 108.49 105.30 105.66 7,979,685 -0.54(-0.51%)
Oct 31, 2022 105.32 106.55 104.48 106.19 8,844,218 +0.59(+0.56%)
Oct 28, 2022 103.74 105.75 103.19 105.61 7,274,551 +1.50(+1.45%)
Oct 27, 2022 105.47 106.52 103.97 104.10 8,697,031 -0.19(-0.18%)
Oct 26, 2022 103.19 107.08 103.19 104.29 9,258,139 +0.27(+0.26%)
Oct 25, 2022 101.83 104.39 101.70 104.02 7,708,872 +2.63(+2.59%)
Oct 24, 2022 101.79 102.86 99.79 101.39 8,246,945 -0.32(-0.31%)
Oct 21, 2022 98.03 101.97 97.57 101.71 10,239,697 +3.44(+3.50%)
Oct 20, 2022 97.91 100.42 97.79 98.27 8,236,835 -0.40(-0.40%)
Oct 19, 2022 100.11 101.53 98.18 98.67 11,763,427 +0.51(+0.52%)
Oct 18, 2022 99.55 100.04 97.32 98.16 8,552,677 +1.15(+1.18%)
Oct 17, 2022 96.07 97.65 95.95 97.01 7,100,127 +2.87(+3.05%)
Oct 14, 2022 97.15 97.77 94.02 94.14 8,235,697 -2.18(-2.27%)
Oct 13, 2022 91.27 96.66 90.42 96.33 11,070,023 +3.22(+3.46%)
Oct 12, 2022 92.86 93.76 91.90 93.11 6,171,485 +0.31(+0.33%)
Oct 11, 2022 94.50 94.75 92.35 92.80 9,673,248 -2.05(-2.16%)
Oct 10, 2022 97.27 97.42 94.11 94.85 9,790,504 -1.99(-2.06%)
Oct 07, 2022 98.19 98.48 96.13 96.84 7,074,078 -2.87(-2.88%)
Oct 06, 2022 100.10 101.13 99.55 99.72 6,748,253 -0.76(-0.75%)
Oct 05, 2022 99.72 100.89 98.38 100.47 7,584,952 -0.64(-0.63%)
Oct 04, 2022 98.36 101.19 97.91 101.11 10,259,110 +4.30(+4.44%)
Oct 03, 2022 95.42 97.46 94.20 96.81 9,494,259 +2.79(+2.97%)
Sep 30, 2022 96.19 97.16 93.97 94.02 12,134,453 -3.11(-3.20%)
Sep 29, 2022 98.21 98.28 95.92 97.13 9,462,440 -1.94(-1.96%)
Sep 28, 2022 95.48 99.55 95.14 99.08 12,935,350 +3.54(+3.70%)
Sep 27, 2022 99.21 99.32 95.12 95.54 13,404,060 -2.26(-2.31%)
Sep 26, 2022 98.63 100.33 97.74 97.80 9,789,895 -1.38(-1.39%)
Sep 23, 2022 100.29 100.85 97.70 99.18 12,015,963 -2.65(-2.60%)
Sep 22, 2022 103.87 104.32 101.69 101.83 10,987,517 -2.32(-2.23%)
Sep 21, 2022 107.04 107.69 104.15 104.15 9,799,617 -3.07(-2.86%)
Sep 20, 2022 107.93 108.06 106.51 107.22 6,979,014 -1.59(-1.46%)
Sep 19, 2022 107.18 108.87 106.69 108.81 8,003,138 +0.92(+0.85%)
Sep 16, 2022 108.86 109.15 106.61 107.90 16,030,928 -2.51(-2.28%)
Sep 15, 2022 112.03 114.04 110.35 110.41 9,760,402 -1.73(-1.54%)
Sep 14, 2022 111.49 112.37 109.52 112.14 8,639,071 +0.74(+0.66%)
Sep 13, 2022 112.68 113.45 110.81 111.40 10,529,898 -4.61(-3.98%)
Sep 12, 2022 115.76 117.11 114.90 116.01 7,946,894 +1.21(+1.05%)
Sep 09, 2022 112.90 115.15 112.82 114.81 9,604,600 +2.84(+2.54%)
Sep 08, 2022 110.71 112.62 110.00 111.97 8,694,080 -0.36(-0.32%)
Sep 07, 2022 109.51 112.59 109.51 112.32 8,266,265 +2.59(+2.36%)
Sep 06, 2022 111.41 111.42 108.17 109.73 9,564,547 -1.11(-1.00%)
Sep 02, 2022 112.68 113.52 110.48 110.84 8,500,581 -1.33(-1.18%)
Sep 01, 2022 111.43 112.22 109.67 112.16 7,739,401 +0.45(+0.40%)
Aug 31, 2022 112.50 113.38 111.49 111.72 7,368,215 -0.35(-0.31%)
Aug 30, 2022 113.91 114.38 111.09 112.06 8,081,227 -1.10(-0.97%)
Aug 29, 2022 112.17 114.09 112.05 113.16 6,906,822 -0.54(-0.47%)
Aug 26, 2022 117.09 117.98 113.52 113.70 7,832,984 -3.38(-2.89%)
Aug 25, 2022 116.64 117.39 115.73 117.08 6,941,339 +1.05(+0.90%)
Aug 24, 2022 114.30 116.78 113.73 116.03 7,863,696 +1.55(+1.35%)
Aug 23, 2022 115.60 115.99 114.25 114.49 7,199,509 -1.08(-0.93%)
Aug 22, 2022 117.32 117.83 115.31 115.56 11,607,575 -4.19(-3.50%)
Aug 19, 2022 120.86 121.00 119.09 119.75 8,730,956 -2.52(-2.06%)
Aug 18, 2022 122.61 122.73 121.31 122.27 7,361,663 -0.14(-0.11%)
Aug 17, 2022 123.05 124.08 122.17 122.41 9,155,022 -2.14(-1.72%)
Aug 16, 2022 124.33 126.07 123.05 124.55 14,650,980 +0.70(+0.56%)
Aug 15, 2022 120.61 125.55 120.60 123.86 24,687,684 +2.68(+2.21%)
Aug 12, 2022 118.61 121.22 118.53 121.17 22,036,538 +3.87(+3.30%)
Aug 11, 2022 121.81 122.87 116.95 117.31 50,550,156 +5.24(+4.68%)
Aug 10, 2022 112.11 112.30 109.55 112.06 26,324,820 +4.29(+3.98%)
Aug 09, 2022 108.86 108.86 106.68 107.78 8,799,469 -0.98(-0.90%)
Aug 08, 2022 107.86 110.87 107.55 108.76 13,079,395 +2.47(+2.33%)
Aug 05, 2022 106.46 107.35 105.03 106.28 10,132,925 -1.48(-1.38%)
Aug 04, 2022 108.57 109.09 107.31 107.77 7,339,382 -0.90(-0.83%)
Aug 03, 2022 105.39 109.34 105.39 108.67 11,276,673 +4.30(+4.12%)
Aug 02, 2022 105.40 106.01 104.28 104.37 9,118,136 -1.50(-1.42%)
Aug 01, 2022 104.53 106.30 103.52 105.88 7,793,551 +0.12(+0.11%)
Jul 29, 2022 104.80 106.00 103.03 105.75 10,359,198 +1.20(+1.14%)
Jul 28, 2022 102.92 104.63 102.38 104.56 7,992,919 +1.39(+1.35%)
Jul 27, 2022 100.64 103.31 100.48 103.16 9,727,700 +3.71(+3.73%)
Jul 26, 2022 101.81 102.03 99.24 99.46 6,361,745 -2.90(-2.83%)
Jul 25, 2022 102.45 103.05 101.48 102.36 6,744,721 -0.03(-0.03%)
Jul 22, 2022 102.94 104.23 101.78 102.39 7,828,924 -1.46(-1.40%)
Jul 21, 2022 102.38 103.91 101.28 103.84 8,637,248 +0.83(+0.80%)
Jul 20, 2022 99.92 103.92 99.63 103.01 15,155,994 +3.73(+3.75%)
Jul 19, 2022 96.37 99.53 96.37 99.29 13,721,139 +3.90(+4.09%)
Jul 18, 2022 96.05 96.95 95.00 95.39 10,460,909 +0.50(+0.53%)
Jul 15, 2022 92.61 95.01 92.40 94.89 15,038,564 +3.35(+3.66%)
Jul 14, 2022 91.18 91.74 89.94 91.54 11,170,499 -1.10(-1.18%)
Jul 13, 2022 91.82 92.95 90.71 92.64 12,038,926 -0.66(-0.71%)
Jul 12, 2022 93.28 94.94 93.01 93.30 8,689,551 -0.04(-0.04%)
Jul 11, 2022 94.69 95.03 93.13 93.34 7,671,498 -2.21(-2.32%)
Jul 08, 2022 96.26 96.80 95.04 95.55 7,753,516 -1.56(-1.61%)
Jul 07, 2022 96.59 97.21 95.62 97.11 7,835,698 +1.35(+1.41%)
Jul 06, 2022 97.21 97.87 95.09 95.77 8,665,745 -1.10(-1.13%)
Jul 05, 2022 93.95 96.91 92.01 96.86 10,704,494 +1.04(+1.08%)
Jul 01, 2022 93.93 96.00 93.67 95.83 10,592,245 +1.73(+1.84%)
Jun 30, 2022 94.11 95.13 92.24 94.09 11,019,673 -1.25(-1.31%)
Jun 29, 2022 95.64 95.89 94.22 95.34 8,678,661 -0.27(-0.28%)
Jun 28, 2022 99.42 100.07 95.47 95.61 16,880,252 -0.69(-0.71%)
Jun 27, 2022 97.90 97.91 95.49 96.30 10,826,005 -1.17(-1.20%)
Jun 24, 2022 95.14 98.25 95.09 97.46 11,719,254 +3.47(+3.69%)
Jun 23, 2022 93.65 94.34 91.77 93.99 11,379,793 +0.80(+0.86%)
Jun 22, 2022 91.87 94.30 91.71 93.20 11,446,946 +0.21(+0.23%)
Jun 21, 2022 94.59 95.14 92.96 92.99 16,703,923 -1.05(-1.11%)
Jun 17, 2022 93.70 95.66 93.17 94.03 15,453,987 +0.06(+0.06%)
Jun 16, 2022 93.70 95.07 93.11 93.97 15,339,270 -1.59(-1.67%)
Jun 15, 2022 94.30 96.98 93.78 95.57 11,787,262 +1.65(+1.76%)
Jun 14, 2022 95.96 95.96 92.80 93.91 12,465,381 -1.49(-1.56%)
Jun 13, 2022 97.29 97.29 94.52 95.40 15,345,491 -3.68(-3.71%)
Jun 10, 2022 101.10 101.79 99.06 99.08 15,436,263 -3.89(-3.78%)
Jun 09, 2022 106.18 106.71 102.92 102.96 8,292,305 -4.03(-3.76%)
Jun 08, 2022 107.08 109.00 106.61 106.99 7,040,120 -0.45(-0.42%)
Jun 07, 2022 106.44 107.57 105.66 107.44 7,297,035 -0.04(-0.04%)
Jun 06, 2022 109.39 109.83 107.30 107.48 7,599,128 -0.84(-0.77%)
Jun 03, 2022 108.81 109.49 107.57 108.32 6,789,811 -2.19(-1.98%)
Jun 02, 2022 109.08 110.59 107.56 110.51 8,850,442 +1.68(+1.54%)
Jun 01, 2022 111.65 112.48 107.92 108.83 11,861,956 -1.25(-1.13%)
May 31, 2022 109.64 110.87 107.56 110.08 20,338,784 +1.12(+1.02%)
May 27, 2022 106.54 109.02 106.18 108.97 13,715,922 +3.70(+3.51%)
May 26, 2022 103.88 105.78 103.62 105.27 11,331,741 +2.34(+2.28%)
May 25, 2022 101.10 103.47 100.83 102.92 11,056,784 +1.66(+1.64%)
May 24, 2022 103.37 103.50 99.80 101.26 14,003,739 -4.23(-4.01%)
May 23, 2022 103.42 105.69 101.23 105.49 14,432,919 +3.40(+3.33%)
May 20, 2022 104.15 104.46 99.72 102.09 15,645,063 -0.72(-0.70%)
May 19, 2022 103.09 104.96 102.63 102.81 11,312,544 -1.16(-1.11%)
May 18, 2022 107.03 107.31 103.54 103.96 11,825,288 -4.33(-3.99%)
May 17, 2022 107.38 108.44 105.95 108.29 11,911,391 +3.45(+3.29%)
May 16, 2022 107.11 107.27 104.51 104.84 12,030,724 -2.14(-2.00%)
May 13, 2022 105.02 107.34 104.97 106.98 16,837,400 +3.01(+2.90%)
May 12, 2022 102.57 104.66 99.15 103.97 36,403,240 -0.90(-0.86%)
May 11, 2022 107.55 109.71 104.45 104.87 26,907,074 -2.46(-2.29%)
May 10, 2022 109.47 110.34 105.80 107.33 15,699,333 +0.70(+0.65%)
May 09, 2022 107.76 110.38 106.13 106.63 18,039,698 -3.30(-3.00%)
May 06, 2022 111.41 111.73 107.95 109.93 12,565,995 -2.31(-2.06%)
May 05, 2022 114.37 114.90 111.12 112.24 12,758,989 -3.57(-3.08%)
May 04, 2022 113.00 116.06 111.47 115.81 11,517,882 +2.63(+2.33%)
May 03, 2022 113.68 114.46 112.32 113.18 11,181,923 +0.05(+0.04%)
May 02, 2022 111.35 113.29 110.65 113.13 14,333,962 +1.86(+1.68%)
Apr 29, 2022 114.83 115.61 111.00 111.27 16,998,716 -3.65(-3.17%)
Apr 28, 2022 114.85 115.62 112.32 114.92 23,260,820 +0.08(+0.07%)
Apr 27, 2022 115.06 116.52 113.02 114.84 15,600,998 -0.56(-0.48%)
Apr 26, 2022 118.76 118.76 115.26 115.39 16,163,148 -4.17(-3.48%)
Apr 25, 2022 117.28 119.94 116.37 119.56 16,541,174 +1.67(+1.42%)
Apr 22, 2022 119.62 121.49 117.77 117.89 19,548,018 -3.38(-2.79%)
Apr 21, 2022 125.13 126.04 120.89 121.27 18,738,822 -2.90(-2.34%)
Apr 20, 2022 125.64 126.94 123.71 124.17 36,566,024 -7.31(-5.56%)
Apr 19, 2022 127.67 132.76 127.38 131.47 12,756,885 +4.12(+3.23%)
Apr 18, 2022 129.65 129.80 126.41 127.36 10,600,352 -2.69(-2.07%)
Apr 14, 2022 132.38 133.16 129.93 130.05 7,307,258 -1.87(-1.42%)
Apr 13, 2022 130.62 132.46 130.32 131.92 7,716,807 +1.50(+1.15%)
Apr 12, 2022 131.38 132.78 129.73 130.41 7,914,178 +0.19(+0.15%)
Apr 11, 2022 129.62 132.00 129.62 130.23 9,952,878 -1.22(-0.93%)
Apr 08, 2022 131.57 132.69 130.21 131.44 6,725,622 +0.00(+0.00%)
Apr 07, 2022 132.58 132.78 129.60 131.44 9,888,521 -0.70(-0.53%)
Apr 06, 2022 133.32 133.50 130.38 132.14 11,714,936 -3.04(-2.25%)
Apr 05, 2022 137.29 138.75 134.69 135.18 8,724,901 -2.95(-2.14%)
Apr 04, 2022 136.53 138.81 136.44 138.13 8,207,105 +1.57(+1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.