Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 35.40 35.40 34.79 35.27 8,033,160 -0.43(-1.20%)
Jan 28, 2000 36.07 36.43 35.40 35.70 7,623,040 -0.37(-1.02%)
Jan 27, 2000 35.58 36.55 35.58 36.07 9,974,230 +0.49(+1.37%)
Jan 26, 2000 36.37 36.37 35.34 35.58 10,562,336 -0.85(-2.32%)
Jan 25, 2000 35.46 36.91 35.46 36.43 30,379,750 +4.07(+12.58%)
Jan 24, 2000 31.81 33.03 31.45 32.36 8,472,722 +0.54(+1.71%)
Jan 21, 2000 32.67 32.67 31.76 31.81 8,414,045 -0.85(-2.62%)
Jan 20, 2000 33.76 34.43 32.48 32.67 7,326,671 -1.09(-3.22%)
Jan 19, 2000 33.51 33.94 33.09 33.76 6,654,668 +0.24(+0.72%)
Jan 18, 2000 32.60 33.82 32.12 33.51 8,228,955 +0.91(+2.80%)
Jan 14, 2000 33.82 34.00 32.48 32.60 8,278,882 -1.21(-3.59%)
Jan 13, 2000 32.84 34.00 32.84 33.82 8,870,489 +1.09(+3.32%)
Jan 12, 2000 34.91 34.91 32.36 32.73 13,306,659 -2.49(-7.06%)
Jan 11, 2000 34.85 35.70 34.24 35.21 20,449,066 +0.36(+1.03%)
Jan 10, 2000 33.03 34.91 33.03 34.85 34,497,212 +4.62(+15.30%)
Jan 07, 2000 30.72 31.21 29.93 30.23 6,879,904 -0.49(-1.58%)
Jan 06, 2000 32.00 32.18 30.72 30.72 8,029,660 -1.28(-4.01%)
Jan 05, 2000 30.72 32.18 30.72 32.00 20,135,092 +1.28(+4.17%)
Jan 04, 2000 29.14 30.96 29.14 30.72 16,302,881 +1.70(+5.86%)
Jan 03, 2000 28.41 29.08 27.93 29.02 8,537,781 +0.60(+2.12%)
Dec 31, 1999 28.29 28.53 27.99 28.41 2,995,398 +0.13(+0.45%)
Dec 30, 1999 27.99 28.53 27.99 28.29 4,427,626 +0.49(+1.75%)
Dec 29, 1999 28.17 28.41 27.74 27.80 4,161,934 -0.37(-1.31%)
Dec 28, 1999 28.47 28.90 27.99 28.17 4,245,831 -0.30(-1.06%)
Dec 27, 1999 28.29 29.14 28.29 28.47 8,355,471 +0.18(+0.65%)
Dec 23, 1999 28.17 28.53 28.05 28.29 4,835,173 +0.12(+0.41%)
Dec 22, 1999 27.63 28.23 27.32 28.17 5,376,440 +0.54(+1.97%)
Dec 21, 1999 27.56 28.36 27.56 27.63 7,228,774 +0.29(+1.07%)
Dec 20, 1999 27.44 27.93 27.07 27.34 7,055,214 -0.11(-0.39%)
Dec 17, 1999 27.20 27.56 26.96 27.44 12,116,756 +0.24(+0.89%)
Dec 16, 1999 27.50 27.50 27.02 27.20 6,409,769 -0.85(-3.01%)
Dec 15, 1999 27.69 28.53 27.07 28.05 10,708,822 +0.36(+1.30%)
Dec 14, 1999 26.83 27.93 26.53 27.69 8,585,340 +0.85(+3.19%)
Dec 13, 1999 27.07 27.07 26.59 26.83 9,004,827 -0.42(-1.53%)
Dec 10, 1999 26.96 27.63 26.96 27.25 11,278,604 +0.42(+1.56%)
Dec 09, 1999 26.53 27.14 26.53 26.83 12,149,697 +0.36(+1.36%)
Dec 08, 1999 26.71 27.20 26.34 26.47 10,109,804 -0.24(-0.91%)
Dec 07, 1999 27.02 27.26 26.66 26.71 8,339,206 -0.30(-1.11%)
Dec 06, 1999 27.44 27.44 26.90 27.02 6,009,017 -0.43(-1.56%)
Dec 03, 1999 27.06 28.11 26.96 27.44 10,319,702 +0.38(+1.40%)
Dec 02, 1999 27.20 27.32 26.71 27.06 8,649,987 -0.14(-0.50%)
Dec 01, 1999 27.07 27.38 26.77 27.20 7,190,479 +0.13(+0.47%)
Nov 30, 1999 27.63 28.11 26.90 27.07 8,819,326 -0.55(-2.00%)
Nov 29, 1999 27.07 28.11 27.07 27.63 10,049,377 +0.85(+3.19%)
Nov 26, 1999 27.44 27.87 26.47 26.77 4,533,656 -0.67(-2.44%)
Nov 24, 1999 26.41 27.87 26.41 27.44 10,682,160 +1.21(+4.63%)
Nov 23, 1999 26.47 26.53 25.93 26.23 7,908,498 -0.24(-0.92%)
Nov 22, 1999 25.99 26.47 25.74 26.47 6,810,110 +0.49(+1.87%)
Nov 19, 1999 26.34 26.41 25.86 25.99 6,662,697 -0.36(-1.36%)
Nov 18, 1999 25.26 26.41 25.26 26.34 11,563,547 +1.09(+4.31%)
Nov 17, 1999 25.37 25.62 24.77 25.26 10,315,379 -0.12(-0.46%)
Nov 16, 1999 25.13 25.50 25.07 25.37 11,872,372 +0.24(+0.97%)
Nov 15, 1999 24.77 25.86 24.77 25.13 15,472,347 +0.79(+3.23%)
Nov 12, 1999 23.62 25.32 23.37 24.34 11,155,795 +0.73(+3.09%)
Nov 11, 1999 23.19 23.67 22.77 23.62 9,872,626 +0.43(+1.84%)
Nov 10, 1999 22.95 23.50 22.83 23.19 11,496,841 +0.24(+1.06%)
Nov 09, 1999 22.83 23.43 22.83 22.95 14,286,047 +0.12(+0.51%)
Nov 08, 1999 23.56 23.56 22.70 22.83 14,436,136 -0.79(-3.33%)
Nov 05, 1999 24.77 24.77 23.37 23.62 26,565,038 -2.13(-8.26%)
Nov 04, 1999 26.10 28.17 25.26 25.74 13,701,235 -0.36(-1.38%)
Nov 03, 1999 25.93 26.59 25.93 26.10 8,323,662 +0.42(+1.63%)
Nov 02, 1999 24.96 25.68 24.77 25.68 6,338,431 +0.73(+2.92%)
Nov 01, 1999 25.32 25.32 24.23 24.96 7,701,791 -0.79(-3.06%)
Oct 29, 1999 25.50 27.07 25.50 25.74 7,354,980 +0.24(+0.95%)
Oct 28, 1999 24.77 25.56 24.64 25.50 7,830,056 +0.73(+2.94%)
Oct 27, 1999 24.53 24.83 24.29 24.77 5,236,028 +0.24(+0.99%)
Oct 26, 1999 24.89 25.68 24.53 24.53 6,801,257 -0.36(-1.44%)
Oct 25, 1999 25.01 25.01 24.59 24.89 4,447,597 -0.43(-1.69%)
Oct 22, 1999 23.92 25.32 23.67 25.32 7,252,759 +1.40(+5.85%)
Oct 21, 1999 24.10 24.10 23.67 23.92 5,450,764 -0.24(-1.01%)
Oct 20, 1999 23.67 24.34 23.67 24.16 6,352,328 +0.85(+3.62%)
Oct 19, 1999 23.19 24.04 23.19 23.31 6,631,712 +0.37(+1.61%)
Oct 18, 1999 23.43 23.56 22.70 22.95 6,237,033 -0.49(-2.07%)
Oct 15, 1999 24.23 24.29 23.37 23.43 5,528,279 -0.80(-3.29%)
Oct 14, 1999 23.92 24.34 23.43 24.23 6,138,415 +0.31(+1.30%)
Oct 13, 1999 24.29 24.34 23.74 23.92 5,613,721 -0.37(-1.52%)
Oct 12, 1999 24.53 24.59 24.29 24.29 4,665,010 -0.24(-0.99%)
Oct 11, 1999 24.59 24.96 24.40 24.53 5,110,439 -0.06(-0.24%)
Oct 08, 1999 24.89 24.89 24.47 24.59 5,027,571 -0.30(-1.21%)
Oct 07, 1999 24.89 25.37 24.77 24.89 6,413,475 +0.00(+0.00%)
Oct 06, 1999 24.34 25.13 24.34 24.89 5,634,000 +0.66(+2.73%)
Oct 05, 1999 24.89 25.26 24.16 24.23 6,989,743 -0.66(-2.65%)
Oct 04, 1999 24.64 24.96 24.53 24.89 3,887,800 +0.24(+0.99%)
Oct 01, 1999 24.89 24.89 24.40 24.64 6,538,446 -0.61(-2.42%)
Sep 30, 1999 25.44 25.44 24.40 25.26 9,255,285 -0.18(-0.73%)
Sep 29, 1999 25.68 25.86 25.20 25.44 5,499,044 -0.24(-0.95%)
Sep 28, 1999 25.37 26.47 25.32 25.68 7,756,144 +0.31(+1.22%)
Sep 27, 1999 25.56 25.68 25.26 25.37 5,252,910 -0.18(-0.72%)
Sep 24, 1999 25.86 25.93 25.26 25.56 4,216,390 -0.30(-1.16%)
Sep 23, 1999 26.59 26.77 25.86 25.86 5,921,928 -0.73(-2.74%)
Sep 22, 1999 26.90 27.07 26.59 26.59 4,090,286 -0.31(-1.16%)
Sep 21, 1999 27.38 27.50 26.77 26.90 4,930,394 -0.49(-1.77%)
Sep 20, 1999 27.44 27.69 27.32 27.38 2,957,515 -0.06(-0.21%)
Sep 17, 1999 26.90 27.56 26.90 27.44 4,948,923 +0.73(+2.73%)
Sep 16, 1999 26.71 27.07 26.59 26.71 3,203,752 +0.00(+0.00%)
Sep 15, 1999 27.14 27.38 26.71 26.71 3,886,050 -0.43(-1.58%)
Sep 14, 1999 27.14 27.14 26.83 27.14 4,489,185 -0.12(-0.43%)
Sep 13, 1999 27.07 27.38 26.83 27.26 4,217,110 +0.18(+0.68%)
Sep 10, 1999 27.80 27.80 27.02 27.07 4,610,142 -0.85(-3.06%)
Sep 09, 1999 28.23 28.60 27.69 27.93 4,474,465 -0.30(-1.07%)
Sep 08, 1999 27.87 28.77 27.69 28.23 6,345,225 +0.36(+1.29%)
Sep 07, 1999 27.14 28.05 26.96 27.87 5,895,781 +0.73(+2.68%)
Sep 03, 1999 26.96 27.44 26.90 27.14 3,688,710 +0.18(+0.68%)
Sep 02, 1999 27.02 27.02 26.53 26.96 3,243,796 -0.30(-1.10%)
Sep 01, 1999 26.96 27.26 26.41 27.26 4,758,481 +0.30(+1.12%)
Aug 31, 1999 27.69 27.69 26.71 26.96 5,222,851 -0.73(-2.63%)
Aug 30, 1999 28.29 28.47 27.56 27.69 4,056,830 -0.60(-2.13%)
Aug 27, 1999 28.66 28.77 28.11 28.29 4,093,580 -0.37(-1.29%)
Aug 26, 1999 29.02 29.08 28.47 28.66 5,014,394 -0.36(-1.24%)
Aug 25, 1999 28.96 29.14 28.36 29.02 5,479,279 +0.06(+0.20%)
Aug 24, 1999 29.14 29.26 28.84 28.96 6,411,313 -0.18(-0.63%)
Aug 23, 1999 29.02 29.33 28.77 29.14 6,613,079 +0.13(+0.44%)
Aug 20, 1999 28.66 29.14 28.66 29.02 10,233,334 +0.49(+1.70%)
Aug 19, 1999 28.36 28.53 27.99 28.53 10,184,848 +0.17(+0.62%)
Aug 18, 1999 27.69 28.47 27.69 28.36 11,802,269 +0.67(+2.42%)
Aug 17, 1999 27.26 27.69 27.26 27.69 11,144,780 +0.54(+2.00%)
Aug 16, 1999 26.77 27.20 26.77 27.14 6,229,930 +0.73(+2.76%)
Aug 13, 1999 25.86 26.47 25.86 26.41 6,053,900 +1.04(+4.10%)
Aug 12, 1999 25.13 25.62 25.13 25.37 5,137,924 +0.24(+0.97%)
Aug 11, 1999 24.96 25.37 24.96 25.13 4,583,686 +0.24(+0.98%)
Aug 10, 1999 25.01 25.37 24.53 24.89 4,756,525 -0.13(-0.50%)
Aug 09, 1999 24.77 25.37 24.47 25.01 4,983,718 +0.24(+0.98%)
Aug 06, 1999 25.13 25.44 24.77 24.77 5,057,321 -0.36(-1.43%)
Aug 05, 1999 25.26 25.74 25.07 25.13 6,592,491 -0.13(-0.50%)
Aug 04, 1999 26.04 26.17 25.26 25.26 6,806,095 -0.79(-3.02%)
Aug 03, 1999 26.41 26.66 25.68 26.04 7,578,570 -0.37(-1.40%)
Aug 02, 1999 26.77 27.07 26.41 26.41 3,586,901 -0.36(-1.34%)
Jul 30, 1999 26.96 27.26 26.59 26.77 4,608,083 -0.18(-0.68%)
Jul 29, 1999 27.56 27.56 26.83 26.96 4,879,643 -0.60(-2.19%)
Jul 28, 1999 27.50 27.93 27.50 27.56 7,986,836 +0.12(+0.42%)
Jul 27, 1999 26.90 27.50 26.90 27.44 11,641,783 +0.73(+2.73%)
Jul 26, 1999 26.17 26.77 26.17 26.71 12,169,668 +0.67(+2.57%)
Jul 23, 1999 26.23 26.34 25.93 26.04 6,191,430 -0.18(-0.70%)
Jul 22, 1999 26.41 26.71 26.04 26.23 8,976,518 -0.18(-0.70%)
Jul 21, 1999 26.59 27.02 26.23 26.41 9,900,729 -0.17(-0.66%)
Jul 20, 1999 27.02 27.02 26.59 26.59 7,262,539 -0.43(-1.58%)
Jul 19, 1999 27.20 27.38 26.77 27.02 7,693,967 -0.18(-0.68%)
Jul 16, 1999 27.32 27.50 26.83 27.20 8,499,281 -0.12(-0.43%)
Jul 15, 1999 26.83 27.50 26.83 27.32 8,966,533 +0.60(+2.25%)
Jul 14, 1999 26.77 27.26 26.66 26.71 10,372,511 -0.06(-0.22%)
Jul 13, 1999 27.02 27.26 26.53 26.77 10,802,293 -0.24(-0.90%)
Jul 12, 1999 26.90 27.56 26.90 27.02 15,805,467 +0.18(+0.69%)
Jul 09, 1999 27.02 27.07 26.53 26.83 11,245,148 -0.18(-0.68%)
Jul 08, 1999 27.26 27.26 26.90 27.02 10,656,116 -0.24(-0.89%)
Jul 07, 1999 27.14 27.93 27.14 27.26 12,138,271 +0.12(+0.43%)
Jul 06, 1999 27.50 27.50 27.02 27.14 11,101,442 -0.36(-1.31%)
Jul 02, 1999 28.05 28.05 27.32 27.50 11,918,078 -0.67(-2.38%)
Jul 01, 1999 29.08 29.08 28.11 28.17 13,337,439 -1.76(-5.87%)
Jun 30, 1999 29.26 29.99 28.29 29.93 9,793,670 +0.67(+2.29%)
Jun 29, 1999 28.47 29.26 28.36 29.26 5,161,086 +0.79(+2.76%)
Jun 28, 1999 28.84 28.96 28.41 28.47 3,503,724 -0.37(-1.28%)
Jun 25, 1999 28.72 29.08 28.72 28.84 4,152,463 +0.13(+0.44%)
Jun 24, 1999 28.72 29.20 28.60 28.72 4,130,022 +0.00(+0.00%)
Jun 23, 1999 29.26 29.26 28.53 28.72 4,699,907 -0.54(-1.86%)
Jun 22, 1999 29.81 29.81 29.08 29.26 4,162,757 -0.61(-2.05%)
Jun 21, 1999 29.69 30.06 29.69 29.87 5,782,236 +0.24(+0.82%)
Jun 18, 1999 29.14 29.75 29.14 29.63 7,353,539 +0.49(+1.67%)
Jun 17, 1999 28.53 29.50 28.41 29.14 4,907,438 +0.61(+2.15%)
Jun 16, 1999 28.41 28.84 28.41 28.53 3,999,286 +0.12(+0.41%)
Jun 15, 1999 28.17 28.84 28.17 28.41 4,088,536 +0.24(+0.86%)
Jun 14, 1999 28.05 28.36 27.80 28.17 3,700,240 +0.13(+0.45%)
Jun 11, 1999 28.53 28.84 27.74 28.05 5,754,442 -0.49(-1.70%)
Jun 10, 1999 28.60 28.77 28.29 28.53 4,295,552 -0.07(-0.24%)
Jun 09, 1999 28.77 29.02 28.36 28.60 4,265,287 -0.17(-0.61%)
Jun 08, 1999 29.87 29.87 28.36 28.77 8,292,265 -1.21(-4.05%)
Jun 07, 1999 29.75 30.36 29.44 29.99 5,694,015 +0.24(+0.82%)
Jun 04, 1999 28.17 29.99 28.17 29.75 11,208,913 +1.57(+5.59%)
Jun 03, 1999 28.29 28.84 27.93 28.17 6,067,488 -0.12(-0.41%)
Jun 02, 1999 27.99 28.41 27.87 28.29 4,328,390 +0.30(+1.08%)
Jun 01, 1999 28.29 28.41 27.80 27.99 4,408,273 -0.30(-1.06%)
May 28, 1999 28.77 28.77 28.11 28.29 5,336,705 -0.49(-1.69%)
May 27, 1999 29.02 29.02 28.66 28.77 4,661,304 -0.37(-1.27%)
May 26, 1999 29.02 29.57 28.90 29.14 6,327,725 +0.13(+0.44%)
May 25, 1999 29.02 29.57 28.90 29.02 7,218,274 +0.00(+0.00%)
May 24, 1999 28.72 29.20 28.72 29.02 5,846,472 +0.36(+1.25%)
May 21, 1999 28.96 29.08 28.47 28.66 4,832,496 -0.30(-1.04%)
May 20, 1999 29.08 29.20 28.77 28.96 5,489,367 -0.13(-0.43%)
May 19, 1999 28.72 29.33 28.53 29.08 9,167,167 +0.37(+1.29%)
May 18, 1999 28.17 28.84 27.99 28.72 9,040,239 +0.54(+1.93%)
May 17, 1999 28.53 28.53 28.05 28.17 6,513,843 -0.36(-1.26%)
May 14, 1999 28.53 28.72 28.11 28.53 7,969,336 +0.00(+0.00%)
May 13, 1999 28.41 29.02 28.41 28.53 8,259,632 +0.17(+0.62%)
May 12, 1999 28.60 28.77 27.69 28.36 9,883,847 -0.24(-0.85%)
May 11, 1999 28.90 29.02 28.29 28.60 11,009,618 -0.30(-1.04%)
May 10, 1999 29.14 29.69 28.84 28.90 7,645,379 -0.24(-0.83%)
May 07, 1999 29.02 29.63 29.02 29.14 5,213,998 +0.13(+0.44%)
May 06, 1999 29.20 29.75 28.72 29.02 7,990,337 -0.18(-0.63%)
May 05, 1999 29.50 29.50 28.72 29.20 9,875,200 -0.67(-2.24%)
May 04, 1999 30.23 30.23 29.26 29.87 6,146,959 -0.49(-1.60%)
May 03, 1999 30.72 30.72 29.81 30.36 6,541,432 -0.49(-1.57%)
Apr 30, 1999 29.50 30.84 29.26 30.84 8,022,866 +1.34(+4.54%)
Apr 29, 1999 31.14 31.14 29.33 29.50 10,195,760 -2.07(-6.55%)
Apr 28, 1999 31.57 31.57 30.30 31.57 11,930,946 +0.00(+0.00%)
Apr 27, 1999 33.33 33.33 31.51 31.57 11,294,766 -2.43(-7.14%)
Apr 26, 1999 33.57 34.24 33.57 34.00 6,035,267 +0.49(+1.45%)
Apr 23, 1999 32.48 34.00 31.63 33.51 6,082,929 +1.03(+3.17%)
Apr 22, 1999 32.48 32.79 32.00 32.48 4,473,435 +0.00(+0.00%)
Apr 21, 1999 32.12 32.54 31.21 32.48 5,348,028 +0.37(+1.15%)
Apr 20, 1999 31.51 32.18 31.33 32.12 4,487,950 +0.60(+1.91%)
Apr 19, 1999 32.43 32.91 31.14 31.51 6,469,578 -0.91(-2.82%)
Apr 16, 1999 33.09 33.27 32.30 32.43 4,458,200 -0.66(-2.00%)
Apr 15, 1999 34.00 34.24 32.67 33.09 4,932,041 -0.91(-2.69%)
Apr 14, 1999 33.76 34.43 32.79 34.00 7,155,067 +0.24(+0.72%)
Apr 13, 1999 34.43 34.91 33.40 33.76 6,592,182 -0.67(-1.95%)
Apr 12, 1999 33.76 34.97 33.76 34.43 10,005,421 +0.91(+2.72%)
Apr 09, 1999 33.09 33.82 32.84 33.51 7,755,835 +0.43(+1.29%)
Apr 08, 1999 32.06 33.09 32.06 33.09 13,227,394 +1.15(+3.59%)
Apr 07, 1999 29.75 32.48 29.63 31.94 12,400,257 +2.20(+7.38%)
Apr 06, 1999 30.60 30.84 29.69 29.75 7,896,454 -0.85(-2.79%)
Apr 05, 1999 30.60 31.33 30.47 30.60 6,074,900 +0.00(+0.00%)
Apr 01, 1999 30.23 30.90 30.11 30.60 5,975,767 +0.37(+1.22%)
Mar 31, 1999 31.87 32.12 30.17 30.23 10,885,470 -1.64(-5.15%)
Mar 30, 1999 32.12 32.12 31.39 31.87 6,108,356 -0.24(-0.76%)
Mar 29, 1999 32.00 32.24 31.81 32.12 6,506,740 +0.12(+0.36%)
Mar 26, 1999 32.43 32.43 31.81 32.00 5,717,795 -0.43(-1.32%)
Mar 25, 1999 32.24 32.67 31.94 32.43 8,172,955 +0.18(+0.57%)
Mar 24, 1999 32.24 32.30 31.70 32.24 6,205,739 +0.00(+0.00%)
Mar 23, 1999 33.21 33.21 31.87 32.24 10,080,774 -1.16(-3.46%)
Mar 22, 1999 34.00 34.00 33.27 33.40 4,472,509 -0.66(-1.94%)
Mar 19, 1999 34.43 34.79 33.88 34.06 5,731,589 -0.37(-1.07%)
Mar 18, 1999 33.70 34.67 33.70 34.43 5,466,720 +0.91(+2.72%)
Mar 17, 1999 34.06 34.54 33.51 33.51 4,346,199 -0.54(-1.60%)
Mar 16, 1999 34.85 35.40 34.06 34.06 4,327,773 -0.80(-2.29%)
Mar 15, 1999 35.03 35.52 34.13 34.85 5,727,780 -0.17(-0.50%)
Mar 12, 1999 34.61 35.40 34.61 35.03 8,994,842 +1.33(+3.95%)
Mar 11, 1999 33.51 33.94 33.15 33.70 5,516,235 +0.18(+0.55%)
Mar 10, 1999 33.70 34.06 33.40 33.51 5,743,942 -0.18(-0.55%)
Mar 09, 1999 34.79 34.79 33.33 33.70 8,544,163 -1.70(-4.80%)
Mar 08, 1999 34.91 35.64 34.91 35.40 6,230,342 +0.61(+1.76%)
Mar 05, 1999 34.54 34.97 34.54 34.79 5,386,220 +0.60(+1.76%)
Mar 04, 1999 33.57 34.30 33.57 34.18 5,265,160 +0.67(+2.00%)
Mar 03, 1999 33.40 34.13 33.40 33.51 5,087,277 +0.30(+0.91%)
Mar 02, 1999 33.82 34.18 33.09 33.21 4,462,215 -0.60(-1.78%)
Mar 01, 1999 34.18 34.24 33.57 33.82 4,745,819 -0.37(-1.08%)
Feb 26, 1999 33.51 34.67 33.09 34.18 5,935,208 +0.67(+2.00%)
Feb 25, 1999 34.06 34.24 33.09 33.51 5,499,044 -0.54(-1.60%)
Feb 24, 1999 33.94 34.97 33.94 34.06 6,345,225 +0.17(+0.52%)
Feb 23, 1999 33.88 34.49 33.88 33.88 5,108,792 +0.00(+0.00%)
Feb 22, 1999 33.15 34.13 33.15 33.88 5,606,309 +0.73(+2.20%)
Feb 19, 1999 33.51 33.51 33.03 33.15 3,270,664 -0.36(-1.07%)
Feb 18, 1999 33.88 33.88 33.27 33.51 4,973,423 -0.37(-1.09%)
Feb 17, 1999 34.06 34.24 33.57 33.88 4,606,848 -0.17(-0.51%)
Feb 16, 1999 34.43 34.97 33.64 34.06 5,145,439 -0.37(-1.07%)
Feb 12, 1999 34.18 34.54 33.57 34.43 6,848,713 +0.24(+0.71%)
Feb 11, 1999 33.09 34.49 32.84 34.18 6,732,389 +1.10(+3.32%)
Feb 10, 1999 32.54 33.21 32.36 33.09 6,241,974 +0.54(+1.67%)
Feb 09, 1999 33.03 33.64 32.48 32.54 5,941,076 -0.49(-1.47%)
Feb 08, 1999 33.27 33.27 32.84 33.03 4,962,306 -0.24(-0.73%)
Feb 05, 1999 32.60 33.70 32.60 33.27 7,576,511 +1.09(+3.38%)
Feb 04, 1999 32.67 33.09 32.06 32.18 5,995,841 -0.49(-1.49%)
Feb 03, 1999 32.43 32.91 32.30 32.67 6,784,992 +0.24(+0.75%)
Feb 02, 1999 32.73 32.73 31.87 32.43 6,163,018 -0.30(-0.92%)
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.