Williams-Sonoma (NY: WSM )

116.45 -0.27 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 62.60 62.88 61.38 62.10 1,138,281 -0.61(-0.97%)
Jul 30, 2019 62.59 63.39 62.23 62.71 778,509 -0.09(-0.15%)
Jul 29, 2019 63.16 63.66 61.84 62.80 1,108,128 -0.55(-0.87%)
Jul 26, 2019 63.50 63.77 63.01 63.35 930,678 +0.30(+0.47%)
Jul 25, 2019 64.69 65.04 62.90 63.05 1,825,121 -1.89(-2.91%)
Jul 24, 2019 63.75 64.94 63.45 64.94 1,214,758 +1.04(+1.62%)
Jul 23, 2019 64.10 64.10 63.02 63.91 964,305 +0.08(+0.13%)
Jul 22, 2019 64.19 64.64 63.47 63.82 1,564,542 -0.24(-0.38%)
Jul 19, 2019 64.51 64.70 63.88 64.07 1,340,005 -0.31(-0.49%)
Jul 18, 2019 64.33 64.80 63.74 64.38 1,313,871 +0.04(+0.06%)
Jul 17, 2019 64.82 64.95 63.79 64.34 1,204,758 -0.65(-1.00%)
Jul 16, 2019 63.56 65.29 63.32 64.99 1,875,763 +1.07(+1.68%)
Jul 15, 2019 61.07 63.98 60.65 63.92 2,913,987 +3.39(+5.59%)
Jul 12, 2019 58.97 61.11 58.97 60.53 1,621,519 +1.56(+2.65%)
Jul 11, 2019 58.66 59.20 57.98 58.97 1,247,194 +0.55(+0.95%)
Jul 10, 2019 58.00 58.60 57.41 58.41 2,044,703 +1.09(+1.90%)
Jul 09, 2019 58.69 59.18 56.99 57.32 2,285,954 -1.67(-2.84%)
Jul 08, 2019 59.76 60.00 58.41 59.00 1,849,384 -0.98(-1.63%)
Jul 05, 2019 59.38 60.25 59.37 59.98 991,246 +0.38(+0.64%)
Jul 03, 2019 59.63 59.89 59.35 59.60 601,623 +0.07(+0.12%)
Jul 02, 2019 59.56 60.04 59.27 59.52 1,328,296 -0.20(-0.34%)
Jul 01, 2019 61.32 61.33 59.55 59.73 1,396,156 -0.40(-0.66%)
Jun 28, 2019 59.71 60.62 59.53 60.12 1,885,520 +0.68(+1.15%)
Jun 27, 2019 58.70 59.72 58.43 59.44 1,301,294 +1.18(+2.03%)
Jun 26, 2019 58.14 58.67 57.66 58.26 1,271,068 +0.26(+0.45%)
Jun 25, 2019 57.02 58.12 56.70 58.00 1,498,451 +0.98(+1.72%)
Jun 24, 2019 56.65 57.75 56.42 57.02 1,591,342 +0.30(+0.52%)
Jun 21, 2019 56.81 57.28 56.30 56.72 1,852,115 -0.17(-0.29%)
Jun 20, 2019 57.64 57.66 56.17 56.89 1,419,789 -0.48(-0.84%)
Jun 19, 2019 57.02 57.48 56.59 57.37 1,650,635 +0.24(+0.42%)
Jun 18, 2019 56.64 57.89 56.54 57.13 1,502,281 +0.71(+1.26%)
Jun 17, 2019 56.58 56.90 56.05 56.42 1,408,781 -0.26(-0.46%)
Jun 14, 2019 56.47 57.08 56.08 56.67 1,364,978 -0.01(-0.02%)
Jun 13, 2019 57.99 57.99 55.52 56.68 2,802,720 +2.62(+4.84%)
Jun 12, 2019 53.96 54.61 53.75 54.07 1,203,760 +0.06(+0.12%)
Jun 11, 2019 52.48 54.04 52.26 54.00 1,540,330 +1.94(+3.73%)
Jun 10, 2019 53.12 53.71 52.00 52.06 1,735,453 -0.46(-0.88%)
Jun 07, 2019 53.42 53.85 52.47 52.52 1,736,006 -0.70(-1.32%)
Jun 06, 2019 54.35 54.35 52.89 53.22 2,140,240 -1.28(-2.34%)
Jun 05, 2019 55.39 55.40 53.59 54.50 2,186,543 -0.48(-0.87%)
Jun 04, 2019 54.62 55.99 54.29 54.98 2,993,797 +1.05(+1.96%)
Jun 03, 2019 53.74 54.13 52.65 53.93 3,795,165 -0.18(-0.34%)
May 31, 2019 53.60 55.17 51.90 54.11 11,723,395 +6.39(+13.39%)
May 30, 2019 47.67 48.60 47.33 47.72 4,900,094 +0.43(+0.90%)
May 29, 2019 48.12 48.28 46.38 47.30 2,809,794 -1.28(-2.63%)
May 28, 2019 48.31 49.29 48.24 48.57 2,514,771 +0.40(+0.83%)
May 24, 2019 48.28 48.84 47.88 48.17 1,778,709 +0.36(+0.75%)
May 23, 2019 49.82 49.82 47.70 47.81 2,578,756 -2.35(-4.68%)
May 22, 2019 49.88 50.97 49.64 50.16 2,626,781 -0.32(-0.64%)
May 21, 2019 50.01 51.34 49.71 50.49 2,827,073 +0.91(+1.83%)
May 20, 2019 49.04 49.70 48.69 49.58 1,704,502 +0.31(+0.62%)
May 17, 2019 49.32 50.09 49.04 49.27 1,381,410 -0.43(-0.86%)
May 16, 2019 49.47 50.35 49.34 49.70 1,205,671 +0.49(+1.00%)
May 15, 2019 48.82 49.29 48.29 49.21 1,959,286 +0.00(+0.00%)
May 14, 2019 48.71 49.49 48.05 49.21 1,301,316 +0.87(+1.80%)
May 13, 2019 49.49 49.91 47.81 48.34 1,371,363 -2.41(-4.74%)
May 10, 2019 50.65 50.86 49.53 50.75 1,075,355 -0.17(-0.33%)
May 09, 2019 49.83 51.14 49.77 50.91 1,441,005 +0.27(+0.53%)
May 08, 2019 49.98 51.09 49.67 50.64 1,382,640 +0.61(+1.22%)
May 07, 2019 51.31 51.68 49.69 50.03 1,481,929 -1.78(-3.43%)
May 06, 2019 50.87 52.03 50.25 51.81 2,005,740 -0.58(-1.11%)
May 03, 2019 52.58 52.71 51.77 52.39 1,607,141 -0.13(-0.25%)
May 02, 2019 51.09 52.53 51.02 52.52 1,653,245 +1.32(+2.58%)
May 01, 2019 52.84 53.00 50.96 51.20 1,827,369 -1.68(-3.18%)
Apr 30, 2019 52.54 53.04 52.22 52.88 1,272,332 +0.39(+0.74%)
Apr 29, 2019 51.95 52.66 51.77 52.49 858,792 +0.53(+1.01%)
Apr 26, 2019 51.55 52.35 51.42 51.97 1,145,301 -0.11(-0.21%)
Apr 25, 2019 53.09 53.09 51.58 52.08 1,526,598 -1.13(-2.12%)
Apr 24, 2019 52.03 53.32 52.02 53.21 2,071,893 +1.17(+2.26%)
Apr 23, 2019 51.84 52.63 51.49 52.03 1,380,286 +0.36(+0.69%)
Apr 22, 2019 52.29 52.56 51.35 51.67 1,231,377 -0.90(-1.71%)
Apr 18, 2019 52.78 53.14 52.17 52.57 1,017,178 -0.28(-0.54%)
Apr 17, 2019 52.66 53.66 52.60 52.86 1,419,989 +0.50(+0.95%)
Apr 16, 2019 52.08 52.44 51.54 52.36 1,410,524 +0.50(+0.97%)
Apr 15, 2019 52.81 53.23 51.60 51.86 2,036,746 -1.09(-2.06%)
Apr 12, 2019 54.26 54.42 52.85 52.95 1,456,818 -0.90(-1.67%)
Apr 11, 2019 54.83 55.21 53.85 53.85 1,831,351 -1.02(-1.86%)
Apr 10, 2019 54.32 54.88 54.18 54.87 1,012,830 +0.69(+1.27%)
Apr 09, 2019 54.99 55.34 54.11 54.18 1,292,634 -1.00(-1.81%)
Apr 08, 2019 55.13 55.28 54.78 55.18 1,182,930 -0.08(-0.15%)
Apr 05, 2019 54.68 55.64 54.62 55.26 1,976,472 +0.81(+1.48%)
Apr 04, 2019 53.55 54.47 53.52 54.45 1,252,827 +0.85(+1.59%)
Apr 03, 2019 53.38 53.97 53.15 53.60 1,331,354 +0.72(+1.37%)
Apr 02, 2019 52.57 53.00 52.05 52.88 1,401,561 +0.57(+1.09%)
Apr 01, 2019 51.65 52.36 51.12 52.31 1,597,220 +0.69(+1.33%)
Mar 29, 2019 52.54 52.75 51.49 51.62 1,906,051 -0.92(-1.75%)
Mar 28, 2019 52.82 53.57 52.51 52.54 1,706,876 +0.08(+0.16%)
Mar 27, 2019 52.59 53.66 52.37 52.45 1,968,872 -0.14(-0.26%)
Mar 26, 2019 53.40 54.56 52.26 52.59 1,815,997 -0.56(-1.05%)
Mar 25, 2019 52.35 53.64 52.31 53.15 2,175,629 +0.86(+1.65%)
Mar 22, 2019 54.29 55.01 52.09 52.29 3,012,073 -2.04(-3.75%)
Mar 21, 2019 53.48 54.44 52.52 54.33 7,479,750 +2.17(+4.17%)
Mar 20, 2019 52.07 53.04 51.63 52.15 4,111,208 +0.10(+0.19%)
Mar 19, 2019 51.70 52.83 51.67 52.05 3,015,576 +0.28(+0.53%)
Mar 18, 2019 51.30 51.99 51.22 51.77 1,706,592 +0.23(+0.44%)
Mar 15, 2019 51.50 51.88 51.11 51.55 2,537,441 -0.02(-0.04%)
Mar 14, 2019 51.95 52.33 50.89 51.56 1,829,541 -0.72(-1.37%)
Mar 13, 2019 52.79 53.33 52.05 52.28 1,743,414 -0.50(-0.94%)
Mar 12, 2019 52.88 53.11 52.29 52.77 1,357,520 -0.07(-0.14%)
Mar 11, 2019 52.46 52.89 51.69 52.85 1,321,027 +0.53(+1.02%)
Mar 08, 2019 52.31 52.73 51.66 52.32 1,620,879 -0.72(-1.37%)
Mar 07, 2019 53.39 53.81 52.99 53.04 958,549 -0.54(-1.01%)
Mar 06, 2019 53.65 54.21 53.54 53.58 731,954 +0.07(+0.14%)
Mar 05, 2019 53.47 53.96 53.28 53.51 1,002,126 +0.26(+0.48%)
Mar 04, 2019 54.12 54.32 52.57 53.25 1,012,586 -0.73(-1.36%)
Mar 01, 2019 54.04 54.66 52.82 53.99 1,339,087 +0.63(+1.19%)
Feb 28, 2019 53.66 53.93 53.07 53.35 1,050,894 -0.70(-1.29%)
Feb 27, 2019 52.23 54.41 52.20 54.05 1,934,711 +1.86(+3.57%)
Feb 26, 2019 52.44 52.61 51.92 52.19 958,921 -0.28(-0.52%)
Feb 25, 2019 51.18 52.77 51.17 52.46 1,608,924 +1.52(+2.99%)
Feb 22, 2019 51.11 51.60 50.70 50.94 979,242 +0.10(+0.20%)
Feb 21, 2019 51.98 52.17 50.58 50.84 875,269 -0.93(-1.79%)
Feb 20, 2019 50.96 51.96 50.72 51.77 1,232,957 +0.69(+1.35%)
Feb 19, 2019 51.25 52.03 50.76 51.08 1,317,985 -0.04(-0.07%)
Feb 15, 2019 51.08 51.70 50.86 51.11 818,016 +0.20(+0.40%)
Feb 14, 2019 50.56 51.31 49.93 50.91 796,733 -0.17(-0.32%)
Feb 13, 2019 51.11 51.48 50.15 51.08 850,549 +0.04(+0.07%)
Feb 12, 2019 49.77 51.10 49.69 51.04 847,566 +1.56(+3.15%)
Feb 11, 2019 48.55 50.22 48.45 49.48 1,779,268 +0.97(+2.00%)
Feb 08, 2019 49.64 49.95 48.33 48.51 1,906,269 -1.36(-2.72%)
Feb 07, 2019 50.11 50.92 49.74 49.87 1,359,064 -0.62(-1.24%)
Feb 06, 2019 50.81 51.10 49.84 50.49 964,129 -0.37(-0.72%)
Feb 05, 2019 50.47 51.06 50.18 50.86 1,093,971 +0.39(+0.76%)
Feb 04, 2019 49.60 50.48 49.23 50.47 992,909 +0.94(+1.89%)
Feb 01, 2019 49.95 50.25 48.87 49.54 1,145,266 -0.39(-0.79%)
Jan 31, 2019 48.74 50.10 48.63 49.93 1,560,350 +1.33(+2.74%)
Jan 30, 2019 48.67 48.77 47.63 48.60 1,292,026 +0.39(+0.82%)
Jan 29, 2019 48.21 48.28 47.38 48.21 987,119 -0.14(-0.28%)
Jan 28, 2019 48.06 48.34 47.24 48.34 1,028,516 -0.20(-0.42%)
Jan 25, 2019 48.25 48.63 47.70 48.55 1,324,043 +0.96(+2.02%)
Jan 24, 2019 47.00 47.71 46.47 47.58 1,455,637 +0.72(+1.55%)
Jan 23, 2019 46.39 47.42 45.99 46.86 2,031,390 -0.92(-1.92%)
Jan 22, 2019 48.72 48.88 47.28 47.78 1,606,368 -1.25(-2.54%)
Jan 18, 2019 48.40 49.66 48.15 49.02 1,436,103 +0.83(+1.72%)
Jan 17, 2019 47.45 49.23 47.44 48.20 1,692,166 +0.45(+0.95%)
Jan 16, 2019 49.13 49.20 47.49 47.74 1,838,793 -1.48(-3.01%)
Jan 15, 2019 48.48 49.59 48.11 49.22 1,418,461 +0.70(+1.44%)
Jan 14, 2019 47.70 48.94 47.33 48.52 923,315 +0.48(+1.00%)
Jan 11, 2019 47.19 48.09 46.95 48.04 1,315,732 +0.51(+1.07%)
Jan 10, 2019 48.18 48.18 46.21 47.53 2,164,962 -1.17(-2.41%)
Jan 09, 2019 48.41 49.54 48.09 48.70 1,508,197 +0.22(+0.45%)
Jan 08, 2019 47.96 48.70 47.42 48.49 1,098,078 +1.27(+2.70%)
Jan 07, 2019 46.03 48.00 46.03 47.21 1,009,296 +1.22(+2.65%)
Jan 04, 2019 45.98 46.92 45.52 45.99 1,134,020 +0.66(+1.44%)
Jan 03, 2019 45.18 46.71 44.74 45.34 1,185,017 -0.30(-0.66%)
Jan 02, 2019 45.27 46.17 44.85 45.64 1,574,832 -0.25(-0.55%)
Dec 31, 2018 45.57 45.93 45.08 45.89 955,606 +0.52(+1.14%)
Dec 28, 2018 45.39 46.31 45.13 45.38 1,081,145 +0.05(+0.12%)
Dec 27, 2018 44.75 45.61 43.33 45.32 1,417,407 +0.01(+0.02%)
Dec 26, 2018 41.72 45.38 41.72 45.31 1,515,863 +3.88(+9.38%)
Dec 24, 2018 42.56 42.69 40.94 41.43 2,176,470 -1.33(-3.11%)
Dec 21, 2018 43.55 44.67 42.55 42.76 2,882,760 -0.76(-1.76%)
Dec 20, 2018 44.64 45.01 43.26 43.52 1,991,152 -1.32(-2.94%)
Dec 19, 2018 45.80 46.60 44.60 44.84 1,470,274 -0.69(-1.52%)
Dec 18, 2018 45.57 46.12 45.12 45.53 1,882,470 +0.33(+0.72%)
Dec 17, 2018 47.03 47.13 44.82 45.20 2,102,931 -2.27(-4.77%)
Dec 14, 2018 47.30 48.28 47.19 47.47 1,102,251 -0.19(-0.40%)
Dec 13, 2018 48.09 48.66 47.23 47.66 1,634,912 -0.70(-1.45%)
Dec 12, 2018 48.10 48.95 47.34 48.36 1,678,694 +0.66(+1.37%)
Dec 11, 2018 48.72 49.29 47.58 47.70 1,974,742 -0.73(-1.50%)
Dec 10, 2018 49.15 49.91 47.55 48.43 2,037,679 -0.68(-1.39%)
Dec 07, 2018 50.24 50.91 48.65 49.11 1,896,923 -1.37(-2.72%)
Dec 06, 2018 49.19 50.51 48.21 50.49 1,523,787 +0.36(+0.73%)
Dec 04, 2018 53.55 53.57 49.75 50.12 2,213,296 -3.32(-6.21%)
Dec 03, 2018 52.62 54.93 51.53 53.44 3,023,213 +1.93(+3.74%)
Nov 30, 2018 50.50 51.72 49.91 51.52 1,910,774 +0.66(+1.29%)
Nov 29, 2018 51.41 51.72 49.52 50.86 1,800,529 -0.96(-1.86%)
Nov 28, 2018 50.43 51.86 49.92 51.82 2,438,636 +1.52(+3.02%)
Nov 27, 2018 49.71 50.82 49.26 50.31 2,322,781 +0.03(+0.05%)
Nov 26, 2018 49.00 50.40 48.91 50.28 1,857,963 +1.63(+3.35%)
Nov 23, 2018 47.62 49.16 47.53 48.65 849,745 +0.78(+1.63%)
Nov 21, 2018 47.87 47.87 47.87 0 +1.23(+2.63%)
Nov 20, 2018 46.60 47.60 46.21 46.64 2,472,109 -1.33(-2.77%)
Nov 19, 2018 48.69 49.49 47.78 47.97 3,135,863 -0.94(-1.92%)
Nov 16, 2018 48.85 50.03 47.17 48.90 12,666,491 -6.19(-11.23%)
Nov 15, 2018 55.58 55.81 53.60 55.09 4,720,226 -1.11(-1.97%)
Nov 14, 2018 59.42 60.10 55.57 56.20 3,991,203 -2.91(-4.92%)
Nov 13, 2018 58.57 59.69 57.96 59.11 3,005,940 +0.66(+1.12%)
Nov 12, 2018 58.07 58.99 57.46 58.46 2,749,063 +0.24(+0.41%)
Nov 09, 2018 57.95 58.79 57.25 58.22 1,634,084 -0.05(-0.08%)
Nov 08, 2018 57.00 58.70 56.87 58.27 1,328,548 +1.19(+2.09%)
Nov 07, 2018 58.47 58.63 55.99 57.07 1,862,560 -0.87(-1.51%)
Nov 06, 2018 56.94 58.02 56.72 57.95 1,315,051 +0.96(+1.68%)
Nov 05, 2018 57.46 58.09 55.44 56.99 1,887,164 -0.45(-0.78%)
Nov 02, 2018 56.26 58.16 56.22 57.44 2,745,349 +1.73(+3.10%)
Nov 01, 2018 53.89 55.94 52.56 55.71 2,277,884 +1.69(+3.13%)
Oct 31, 2018 54.84 55.85 53.76 54.02 1,599,831 -0.42(-0.77%)
Oct 30, 2018 51.75 54.60 51.72 54.44 2,890,630 +2.91(+5.65%)
Oct 29, 2018 52.38 52.83 50.79 51.52 1,559,488 -0.24(-0.46%)
Oct 26, 2018 51.30 52.02 50.41 51.76 1,137,978 +0.03(+0.05%)
Oct 25, 2018 50.32 52.15 50.26 51.73 1,999,341 +1.04(+2.05%)
Oct 24, 2018 52.61 53.35 50.58 50.70 2,137,635 -2.06(-3.90%)
Oct 23, 2018 52.29 53.02 51.45 52.75 1,183,661 -0.07(-0.14%)
Oct 22, 2018 52.65 53.78 52.65 52.83 1,438,510 -0.27(-0.51%)
Oct 19, 2018 54.74 54.83 53.01 53.10 2,511,746 -1.21(-2.23%)
Oct 18, 2018 54.87 55.68 53.98 54.31 1,209,757 -1.12(-2.02%)
Oct 17, 2018 56.48 56.49 54.70 55.43 1,597,777 -1.09(-1.93%)
Oct 16, 2018 55.64 56.66 55.08 56.52 1,175,627 +1.21(+2.19%)
Oct 15, 2018 54.94 55.57 54.57 55.31 829,678 +0.34(+0.62%)
Oct 12, 2018 55.60 55.67 54.28 54.97 1,207,131 +0.24(+0.45%)
Oct 11, 2018 54.56 55.75 54.20 54.72 1,684,734 +0.05(+0.10%)
Oct 10, 2018 55.44 55.87 54.27 54.67 2,249,781 -0.90(-1.62%)
Oct 09, 2018 57.02 57.69 55.10 55.57 1,241,405 -1.51(-2.64%)
Oct 08, 2018 56.23 57.38 56.20 57.08 1,385,845 +0.54(+0.96%)
Oct 05, 2018 56.28 56.95 55.32 56.54 1,363,104 +0.46(+0.82%)
Oct 04, 2018 56.98 57.14 55.69 56.08 1,660,248 -0.91(-1.60%)
Oct 03, 2018 57.32 57.62 56.49 56.99 1,112,277 +0.05(+0.08%)
Oct 02, 2018 58.47 59.55 56.84 56.94 2,148,735 -1.74(-2.97%)
Oct 01, 2018 59.35 59.57 58.52 58.69 1,530,513 -0.64(-1.08%)
Sep 28, 2018 59.10 60.19 59.01 59.33 1,444,525 +0.22(+0.37%)
Sep 27, 2018 59.14 59.84 58.44 59.11 1,477,447 -0.42(-0.71%)
Sep 26, 2018 59.45 60.23 59.19 59.53 1,090,589 +0.41(+0.69%)
Sep 25, 2018 59.31 59.42 58.65 59.13 1,712,187 -0.01(-0.02%)
Sep 24, 2018 59.60 59.85 58.10 59.14 1,330,024 -0.46(-0.77%)
Sep 21, 2018 60.36 60.80 59.41 59.60 2,442,068 -0.42(-0.71%)
Sep 20, 2018 60.28 60.28 59.51 60.02 1,408,865 -0.26(-0.43%)
Sep 19, 2018 60.84 61.00 59.43 60.28 1,761,866 -0.51(-0.85%)
Sep 18, 2018 59.98 61.04 59.49 60.80 1,108,091 +0.51(+0.84%)
Sep 17, 2018 61.38 61.86 60.03 60.29 2,363,208 -0.99(-1.62%)
Sep 14, 2018 61.11 61.84 60.50 61.29 1,403,981 +0.08(+0.13%)
Sep 13, 2018 62.91 63.06 60.80 61.20 1,814,003 -1.58(-2.52%)
Sep 12, 2018 62.09 63.01 62.09 62.78 1,396,077 +0.85(+1.37%)
Sep 11, 2018 62.81 63.28 61.88 61.94 1,466,439 -0.76(-1.21%)
Sep 10, 2018 63.47 63.98 62.35 62.69 1,620,910 -0.43(-0.69%)
Sep 07, 2018 63.51 65.44 62.68 63.13 1,949,666 -0.90(-1.41%)
Sep 06, 2018 64.53 64.99 63.80 64.03 1,385,183 -0.41(-0.63%)
Sep 05, 2018 65.00 65.22 63.71 64.44 2,101,167 -0.84(-1.29%)
Sep 04, 2018 63.01 65.37 63.01 65.28 2,570,367 +1.88(+2.96%)
Aug 31, 2018 63.40 63.40 63.40 0 +1.75(+2.84%)
Aug 30, 2018 61.29 61.97 61.10 61.65 1,549,762 +0.12(+0.19%)
Aug 29, 2018 61.97 61.98 61.00 61.53 1,968,292 -0.42(-0.67%)
Aug 28, 2018 61.90 62.40 60.76 61.94 2,582,345 -0.19(-0.31%)
Aug 27, 2018 64.82 64.94 61.75 62.13 3,628,890 -2.28(-3.55%)
Aug 24, 2018 65.87 66.79 63.92 64.42 6,257,654 -1.43(-2.17%)
Aug 23, 2018 61.20 66.10 61.15 65.84 17,771,770 +9.33(+16.50%)
Aug 22, 2018 54.57 56.80 54.55 56.52 6,945,274 +2.12(+3.90%)
Aug 21, 2018 54.25 54.64 52.47 54.40 2,680,611 +0.23(+0.43%)
Aug 20, 2018 53.63 54.54 53.52 54.16 2,043,723 +0.61(+1.15%)
Aug 17, 2018 52.40 53.65 52.40 53.55 1,519,964 +1.25(+2.38%)
Aug 16, 2018 53.42 53.69 51.96 52.30 1,818,034 -0.79(-1.48%)
Aug 15, 2018 53.51 53.57 51.89 53.09 2,360,038 -0.73(-1.36%)
Aug 14, 2018 52.53 54.07 52.41 53.82 2,055,201 +1.49(+2.85%)
Aug 13, 2018 52.82 53.22 52.20 52.33 1,915,761 -0.23(-0.45%)
Aug 10, 2018 53.26 53.53 52.20 52.57 2,238,793 -1.15(-2.13%)
Aug 09, 2018 53.53 54.21 53.38 53.71 1,381,804 +0.26(+0.49%)
Aug 08, 2018 52.94 53.81 52.82 53.45 1,616,577 +0.52(+0.99%)
Aug 07, 2018 52.29 53.00 52.14 52.93 1,009,994 +0.63(+1.21%)
Aug 06, 2018 52.27 52.43 51.95 52.29 695,410 +0.05(+0.09%)
Aug 03, 2018 52.16 52.61 51.60 52.25 1,059,909 +0.17(+0.33%)
Aug 02, 2018 50.99 52.71 50.79 52.08 1,344,505 +0.94(+1.84%)
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.