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 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%)
Aug 01, 2014
79.72
80.00
78.74
79.29
5,062,206
+2.45(+3.19%)
Jul 31, 2014
77.86
78.10
76.84
76.84
2,110,063
-1.84(-2.34%)
Jul 30, 2014
79.12
79.25
78.15
78.68
2,573,194
-0.08(-0.10%)
Jul 29, 2014
79.55
79.85
78.69
78.76
2,569,678
-0.76(-0.96%)
Jul 28, 2014
79.20
79.64
78.78
79.52
2,156,022
+0.36(+0.45%)
Jul 25, 2014
78.95
80.23
78.90
79.16
4,029,390
+0.05(+0.06%)
Jul 24, 2014
82.20
82.76
78.73
79.11
9,488,059
-4.63(-5.53%)
Jul 23, 2014
83.64
84.36
83.54
83.74
1,853,958
+0.01(+0.01%)
Jul 22, 2014
83.24
84.14
83.22
83.73
1,531,845
+1.06(+1.28%)
Jul 21, 2014
82.72
83.10
82.19
82.67
1,075,088
-0.12(-0.14%)
Jul 18, 2014
81.87
82.84
81.72
82.79
1,467,146
+1.27(+1.56%)
Jul 17, 2014
82.44
83.12
81.38
81.52
2,130,023
-1.44(-1.74%)
Jul 16, 2014
83.33
83.42
82.78
82.96
1,372,141
+0.13(+0.16%)
Jul 15, 2014
83.50
83.69
82.43
82.83
1,570,821
-0.55(-0.66%)
Jul 14, 2014
84.10
84.40
83.28
83.38
1,522,344
-0.30(-0.36%)
Jul 11, 2014
84.16
84.29
83.41
83.68
1,195,838
-0.66(-0.78%)
Jul 10, 2014
83.51
84.87
83.29
84.34
2,740,406
+0.18(+0.21%)
Jul 09, 2014
82.87
84.24
82.65
84.16
2,613,062
+1.57(+1.90%)
Jul 08, 2014
82.33
82.88
81.87
82.59
1,758,229
-0.09(-0.11%)
Jul 07, 2014
82.64
83.14
82.33
82.68
1,239,896
-0.44(-0.53%)
Jul 03, 2014
82.00
83.12
83.12
83.12
1,429,300
+1.30(+1.59%)
Jul 02, 2014
81.28
81.99
81.12
81.82
1,103,440
+0.32(+0.39%)
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
.