Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.