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 (%)
Apr 29, 2016
80.72
82.25
80.71
81.88
5,177,824
+0.52(+0.64%)
Apr 28, 2016
79.74
82.48
79.36
81.36
7,111,031
+0.26(+0.32%)
Apr 27, 2016
79.42
81.17
79.35
81.10
6,127,663
+1.56(+1.96%)
Apr 26, 2016
79.66
79.96
79.02
79.54
9,154,192
-0.13(-0.16%)
Apr 25, 2016
78.75
79.72
78.75
79.67
4,064,723
+0.66(+0.84%)
Apr 22, 2016
80.63
80.81
78.30
79.01
4,138,522
-1.52(-1.89%)
Apr 21, 2016
80.01
81.27
79.90
80.53
28,124,518
+0.62(+0.78%)
Apr 20, 2016
80.25
80.49
79.56
79.91
9,912,168
-0.34(-0.42%)
Apr 19, 2016
80.15
81.14
79.88
80.25
5,356,310
+0.23(+0.29%)
Apr 18, 2016
80.19
80.26
79.49
80.02
3,837,662
-0.37(-0.46%)
Apr 15, 2016
80.56
80.99
80.34
80.39
3,574,229
-0.07(-0.09%)
Apr 14, 2016
80.12
80.78
79.85
80.46
4,801,355
+0.29(+0.36%)
Apr 13, 2016
79.81
80.41
79.77
80.17
2,724,739
+0.35(+0.44%)
Apr 12, 2016
79.54
79.90
79.31
79.82
1,841,350
+0.34(+0.43%)
Apr 11, 2016
79.35
80.16
79.09
79.48
3,162,062
+0.51(+0.65%)
Apr 08, 2016
78.48
78.99
78.34
78.97
7,641,105
+0.80(+1.02%)
Apr 07, 2016
78.22
78.68
77.85
78.17
3,495,028
-0.60(-0.76%)
Apr 06, 2016
78.48
78.91
78.04
78.77
1,728,138
+0.38(+0.48%)
Apr 05, 2016
78.56
78.66
77.98
78.39
3,602,596
-0.54(-0.68%)
Apr 04, 2016
79.32
79.60
78.70
78.93
3,537,441
-0.45(-0.57%)
Apr 01, 2016
79.81
80.15
78.70
79.38
11,881,061
-4.05(-4.85%)
Mar 31, 2016
83.65
83.67
83.33
83.43
4,929,888
-0.23(-0.27%)
Mar 30, 2016
83.98
83.98
83.32
83.66
2,459,996
+0.10(+0.12%)
Mar 29, 2016
83.32
83.88
83.19
83.56
4,000,142
-0.19(-0.23%)
Mar 28, 2016
84.05
84.34
83.68
83.75
8,821,318
+1.62(+1.97%)
Mar 24, 2016
81.86
82.13
82.13
82.13
4,008,000
-0.54(-0.65%)
Mar 23, 2016
83.75
83.86
82.49
82.67
5,320,356
-1.17(-1.40%)
Mar 22, 2016
83.31
84.22
82.16
83.84
9,955,411
-0.35(-0.42%)
Mar 21, 2016
84.17
84.37
83.46
84.19
14,966,894
+3.62(+4.49%)
Mar 18, 2016
79.95
80.69
79.70
80.57
24,684,976
+4.18(+5.47%)
Mar 17, 2016
75.86
79.00
75.47
76.39
5,418,058
+0.30(+0.39%)
Mar 16, 2016
75.79
76.12
75.60
76.09
4,112,307
-0.06(-0.08%)
Mar 15, 2016
76.00
76.53
75.70
76.15
4,782,344
+0.22(+0.29%)
Mar 14, 2016
75.91
76.44
74.87
75.93
19,495,132
+5.51(+7.82%)
Mar 11, 2016
70.05
70.82
69.88
70.42
3,904,252
+1.07(+1.54%)
Mar 10, 2016
69.90
70.28
68.32
69.35
1,196,489
-0.59(-0.84%)
Mar 09, 2016
70.17
70.21
69.57
69.94
2,980,669
+0.17(+0.24%)
Mar 08, 2016
70.24
70.88
69.63
69.77
3,648,130
-1.23(-1.73%)
Mar 07, 2016
70.38
71.09
70.15
71.00
3,089,528
+0.45(+0.64%)
Mar 04, 2016
69.90
70.61
69.81
70.55
1,661,305
+0.48(+0.69%)
Mar 03, 2016
69.86
70.52
69.60
70.07
1,697,108
-0.18(-0.26%)
Mar 02, 2016
69.65
70.33
69.49
70.25
1,862,366
+0.05(+0.07%)
Mar 01, 2016
69.47
70.57
69.47
70.20
1,916,148
+1.09(+1.58%)
Feb 29, 2016
69.18
69.94
68.90
69.11
2,131,144
-0.14(-0.20%)
Feb 26, 2016
69.65
69.81
68.98
69.25
1,286,386
+0.29(+0.42%)
Feb 25, 2016
67.61
69.03
67.36
68.96
1,639,710
+1.45(+2.15%)
Feb 24, 2016
66.35
67.74
65.68
67.51
1,308,376
+0.73(+1.09%)
Feb 23, 2016
67.01
67.41
66.72
66.78
3,444,488
-0.48(-0.71%)
Feb 22, 2016
66.93
67.87
66.80
67.26
3,609,081
+0.93(+1.40%)
Feb 19, 2016
65.25
66.42
64.79
66.33
2,250,948
+0.90(+1.38%)
Feb 18, 2016
65.69
66.44
64.65
65.43
4,514,129
-1.52(-2.27%)
Feb 17, 2016
65.75
67.75
65.66
66.95
3,124,552
+1.91(+2.94%)
Feb 16, 2016
64.36
65.90
64.25
65.04
2,643,779
+1.03(+1.61%)
Feb 12, 2016
62.68
64.01
64.01
64.01
1,187,900
+1.90(+3.06%)
Feb 11, 2016
60.90
62.63
60.89
62.11
2,190,332
+0.08(+0.13%)
Feb 10, 2016
61.70
63.04
61.33
62.03
1,604,713
+0.83(+1.36%)
Feb 09, 2016
59.46
61.87
59.26
61.20
2,927,848
+1.12(+1.86%)
Feb 08, 2016
60.42
60.84
58.38
60.08
3,179,523
-0.93(-1.52%)
Feb 05, 2016
61.69
62.00
60.59
61.01
1,563,400
-1.02(-1.64%)
Feb 04, 2016
60.75
62.15
60.38
62.03
2,099,292
+1.12(+1.84%)
Feb 03, 2016
60.87
61.18
59.35
60.91
1,784,021
+0.39(+0.64%)
Feb 02, 2016
62.00
62.03
60.44
60.52
1,735,222
-2.30(-3.66%)
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
.