$73.29 +0.62 (%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOT historical data

Date Open High Low Close Volume
8/28/201572.3473.5372.1073.291,169,538
8/27/201571.8873.0571.2672.672,295,898
8/26/201571.3271.3269.4071.092,490,551
8/25/201572.0072.0469.6269.622,795,968
8/24/201566.4570.9866.3969.953,975,628
8/21/201574.1574.5973.1673.172,096,652
8/20/201575.9376.3974.8074.801,633,562
8/19/201576.2677.5976.2476.961,604,487
8/18/201577.2077.5176.6676.86899,627
8/17/201575.3477.7474.7777.462,112,705
8/14/201575.8076.0575.0675.391,056,132
8/13/201575.9576.3775.2775.781,447,769
8/12/201575.4876.0674.2475.832,768,657
8/11/201576.5977.0076.0876.411,354,701
8/10/201577.0977.2976.4777.243,332,268
8/7/201576.0976.4875.6476.381,203,292
8/6/201577.0077.0075.5775.912,409,174
8/5/201578.6078.9976.6276.833,788,945
8/4/201578.4678.8577.7278.201,929,910
8/3/201579.9580.0877.6278.331,852,666
7/31/201578.8880.0577.8679.463,640,943
7/30/201583.7586.9677.6278.208,417,145
7/29/201581.0782.9081.0482.652,500,609
7/28/201580.8781.6880.1380.703,230,322
7/27/201580.8981.3279.5379.911,991,671
7/24/201582.8782.8781.2981.591,801,826
7/23/201584.9084.9882.3882.712,555,117
7/22/201584.1085.0083.9184.871,575,413
7/21/201584.7284.9883.9084.24979,030
7/20/201585.7785.7784.7484.791,042,478
7/17/201584.8585.8084.5285.623,006,652
7/16/201585.3185.9084.3684.853,216,290
7/15/201583.9384.5883.6884.101,772,069
7/14/201582.9684.4682.6484.142,514,116
7/13/201582.4482.7082.0082.482,284,498
7/10/201581.1481.9481.1081.762,297,647
7/9/201581.6882.2480.3580.381,451,628
7/8/201581.5781.7780.5280.582,888,520
7/7/201582.2582.4981.1082.142,430,076
7/6/201581.6482.6281.5582.071,483,336
7/2/201582.3482.4681.7582.271,258,021
7/1/201581.7882.7481.7182.001,615,526
6/30/201581.4681.4680.3181.092,077,432
6/29/201581.5582.2080.4580.553,273,012
6/26/201582.6482.8882.2082.692,943,450
6/25/201582.5182.7782.0682.222,111,530
6/24/201582.7183.5982.3682.392,747,307
6/23/201582.9583.1282.2182.682,138,946
6/22/201582.7983.0882.3282.832,257,892
6/19/201582.5783.0682.3282.491,824,934
6/18/201582.0383.0381.9382.792,797,498
6/17/201582.2082.5081.4581.901,482,239
6/16/201582.1582.3981.8082.241,203,629
6/15/201582.0182.2481.6281.761,586,020
6/12/201582.4082.8482.0082.181,033,577
6/11/201582.3183.0782.2482.941,367,736
6/10/201582.2282.7182.0182.141,636,814
6/9/201582.7582.9282.1082.173,827,462
6/8/201584.1884.1882.5582.712,635,132
6/5/201583.4084.8083.0084.553,476,287
6/4/201583.2884.4583.2383.842,565,086
6/3/201584.2684.7783.0484.274,637,925
6/2/201582.1882.7781.8982.402,715,443
6/1/201583.0083.1582.2882.362,609,850
5/29/201583.9584.1782.5782.762,363,755
5/28/201584.5584.7883.4484.092,090,061
5/27/201584.4184.6483.7584.511,839,740
5/26/201584.9784.9783.4283.901,612,981
5/22/201585.0085.3284.5084.781,020,696
5/21/201585.0685.3984.8184.841,832,343
5/20/201585.7785.7785.0585.351,428,680
5/19/201585.3886.1285.1885.622,229,674
5/18/201584.8785.7484.7985.291,769,859
5/15/201585.0085.1184.5384.851,616,251
5/14/201584.5585.0784.2684.923,308,352
5/13/201584.4985.0883.8283.863,338,759
5/12/201584.0084.6383.8883.922,220,984
5/11/201585.0085.9484.5284.604,914,620
5/8/201586.5087.6686.4286.611,947,565
5/7/201585.0085.7284.7185.692,701,838
5/6/201585.5085.5384.5384.992,926,723
5/5/201586.2586.2785.1585.403,846,671
5/4/201586.1486.8886.1486.182,393,776
5/1/201586.2086.7085.3186.553,129,956
4/30/201587.5387.7584.9985.957,677,474
4/29/201587.5687.9986.5287.5319,612,360
4/28/201581.3081.5380.0680.803,568,641
4/27/201583.3783.5280.7381.244,958,103
4/24/201583.9384.0683.0583.131,380,049
4/23/201583.4784.0283.2983.342,200,723
4/22/201583.7784.2082.4483.512,367,029
4/21/201582.8384.3082.2983.733,454,715
4/20/201582.3382.6381.9582.472,720,687
4/17/201582.2882.7781.7781.895,287,099
4/16/201583.0083.2382.2582.472,155,637
4/15/201583.6684.0083.0583.122,008,975
4/14/201583.7483.8382.9383.201,974,822
4/13/201584.1084.3183.5483.621,504,152
4/10/201584.4185.0184.0584.351,754,476
4/9/201584.6284.7583.9084.245,525,867
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!