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 (%)
Dec 29, 2000 27.93 28.29 27.63 28.11 4,702,790 +0.18(+0.66%)
Dec 28, 2000 27.50 28.05 26.83 27.93 4,786,996 +0.43(+1.55%)
Dec 27, 2000 26.17 27.74 26.17 27.50 8,723,076 +1.33(+5.09%)
Dec 26, 2000 25.99 26.34 25.99 26.17 4,962,614 +0.49(+1.89%)
Dec 22, 2000 26.66 26.66 25.26 25.68 7,876,174 -1.21(-4.51%)
Dec 21, 2000 26.29 26.90 25.74 26.90 6,527,432 +0.61(+2.33%)
Dec 20, 2000 26.96 26.96 26.04 26.29 9,278,447 -2.00(-7.07%)
Dec 19, 2000 28.47 28.77 28.23 28.29 6,031,870 -0.18(-0.65%)
Dec 18, 2000 28.53 29.08 27.99 28.47 5,221,101 -0.06(-0.20%)
Dec 15, 2000 28.17 28.90 27.44 28.53 9,401,359 +0.36(+1.28%)
Dec 14, 2000 28.90 29.02 27.80 28.17 7,227,435 -0.73(-2.52%)
Dec 13, 2000 29.44 29.81 28.77 28.90 5,195,983 -0.54(-1.85%)
Dec 12, 2000 29.50 29.69 28.90 29.44 5,944,061 -0.06(-0.20%)
Dec 11, 2000 30.06 30.17 29.39 29.50 3,291,252 -0.55(-1.84%)
Dec 08, 2000 29.75 30.42 29.57 30.06 2,945,471 +0.31(+1.04%)
Dec 07, 2000 30.54 30.54 29.20 29.75 4,203,110 -0.80(-2.61%)
Dec 06, 2000 30.23 31.09 30.23 30.54 5,396,926 +0.73(+2.44%)
Dec 05, 2000 28.60 30.23 28.23 29.81 5,141,424 +1.21(+4.25%)
Dec 04, 2000 29.02 29.02 28.36 28.60 4,219,787 -0.54(-1.87%)
Dec 01, 2000 28.29 29.87 28.29 29.14 5,669,309 +1.03(+3.66%)
Nov 30, 2000 27.99 28.36 27.07 28.11 6,057,811 +0.13(+0.45%)
Nov 29, 2000 29.02 29.02 27.56 27.99 5,180,542 -1.03(-3.55%)
Nov 28, 2000 29.08 29.57 28.72 29.02 5,045,791 -0.07(-0.23%)
Nov 27, 2000 28.90 29.69 28.77 29.08 5,014,703 +0.18(+0.64%)
Nov 24, 2000 28.23 29.08 27.74 28.90 3,208,693 +0.67(+2.37%)
Nov 22, 2000 28.47 28.47 27.69 28.23 5,054,953 -0.30(-1.06%)
Nov 21, 2000 28.66 28.66 27.74 28.53 6,029,811 -0.49(-1.67%)
Nov 20, 2000 29.33 29.63 28.72 29.02 4,997,306 -0.31(-1.06%)
Nov 17, 2000 29.99 30.30 28.84 29.33 6,340,695 -0.66(-2.20%)
Nov 16, 2000 30.90 31.21 29.50 29.99 4,190,037 -0.91(-2.96%)
Nov 15, 2000 30.23 31.57 30.23 30.90 6,190,812 +0.85(+2.81%)
Nov 14, 2000 29.75 30.84 29.75 30.06 7,117,185 +0.49(+1.64%)
Nov 13, 2000 30.42 30.42 29.14 29.57 12,045,932 -1.21(-3.94%)
Nov 10, 2000 30.30 31.27 30.30 30.78 13,676,323 +0.55(+1.83%)
Nov 09, 2000 32.54 32.54 29.93 30.23 26,199,596 -5.60(-15.62%)
Nov 08, 2000 36.07 36.91 35.76 35.83 3,934,638 -0.24(-0.67%)
Nov 07, 2000 36.13 36.13 35.46 36.07 2,658,470 -0.17(-0.48%)
Nov 06, 2000 36.97 37.04 35.94 36.24 2,980,677 -0.73(-1.97%)
Nov 03, 2000 36.24 37.16 35.94 36.97 4,492,788 +0.73(+2.01%)
Nov 02, 2000 35.58 36.55 35.58 36.24 4,478,788 +0.66(+1.86%)
Nov 01, 2000 34.79 35.94 33.82 35.58 5,219,454 +0.80(+2.29%)
Oct 31, 2000 33.88 34.85 33.09 34.79 5,375,205 +0.90(+2.67%)
Oct 30, 2000 33.33 35.27 32.84 33.88 4,386,758 +0.55(+1.66%)
Oct 27, 2000 33.82 33.82 32.91 33.33 4,640,407 -0.80(-2.33%)
Oct 26, 2000 33.82 34.49 33.57 34.13 5,584,074 +0.31(+0.92%)
Oct 25, 2000 34.67 34.67 33.33 33.82 3,806,064 -1.34(-3.81%)
Oct 24, 2000 35.16 35.76 34.54 35.16 4,206,816 +0.00(+0.00%)
Oct 23, 2000 35.34 35.64 34.73 35.16 3,665,857 -0.18(-0.52%)
Oct 20, 2000 33.94 36.13 33.33 35.34 6,156,841 +1.40(+4.12%)
Oct 19, 2000 34.49 34.97 33.46 33.94 5,642,133 -0.54(-1.58%)
Oct 18, 2000 34.43 34.91 32.54 34.49 9,623,816 +0.06(+0.17%)
Oct 17, 2000 36.80 36.80 33.27 34.43 8,520,795 -2.73(-7.35%)
Oct 16, 2000 38.01 38.01 36.43 37.16 5,199,689 -1.46(-3.77%)
Oct 13, 2000 37.89 38.92 36.97 38.61 5,905,149 +0.73(+1.92%)
Oct 12, 2000 39.10 39.10 37.64 37.89 5,324,969 -1.27(-3.25%)
Oct 11, 2000 40.20 40.37 38.92 39.16 5,351,219 -1.04(-2.59%)
Oct 10, 2000 39.95 40.74 39.95 40.20 5,027,880 +0.43(+1.07%)
Oct 09, 2000 39.53 39.89 39.40 39.77 3,080,840 +0.24(+0.61%)
Oct 06, 2000 40.07 40.13 38.74 39.53 4,282,170 -0.54(-1.36%)
Oct 05, 2000 38.86 40.31 38.86 40.07 5,696,177 +1.33(+3.44%)
Oct 04, 2000 38.50 39.04 38.50 38.74 4,212,375 +0.55(+1.45%)
Oct 03, 2000 38.37 38.98 38.13 38.19 4,802,540 -0.18(-0.48%)
Oct 02, 2000 37.40 38.74 37.40 38.37 3,686,755 +1.21(+3.27%)
Sep 29, 2000 37.70 38.07 36.86 37.16 4,921,541 -0.54(-1.44%)
Sep 28, 2000 36.67 38.31 36.67 37.70 4,202,802 +1.21(+3.33%)
Sep 27, 2000 36.61 37.28 36.43 36.49 2,679,676 -0.13(-0.34%)
Sep 26, 2000 36.49 37.10 36.43 36.61 3,227,223 +0.13(+0.35%)
Sep 25, 2000 36.37 37.04 36.24 36.49 2,669,382 +0.12(+0.32%)
Sep 22, 2000 36.07 36.73 35.76 36.37 3,862,270 +0.30(+0.83%)
Sep 21, 2000 36.13 36.67 35.94 36.07 3,165,252 -0.06(-0.16%)
Sep 20, 2000 37.22 37.34 35.94 36.13 4,480,332 -1.09(-2.92%)
Sep 19, 2000 37.34 37.40 36.43 37.22 3,072,192 -0.13(-0.34%)
Sep 18, 2000 37.94 37.94 36.91 37.34 2,719,411 -0.73(-1.91%)
Sep 15, 2000 38.25 38.67 37.70 38.07 5,085,939 -0.18(-0.48%)
Sep 14, 2000 38.31 38.31 37.40 38.25 3,155,369 -0.60(-1.55%)
Sep 13, 2000 37.70 38.86 37.70 38.86 3,623,548 +1.33(+3.55%)
Sep 12, 2000 38.61 38.61 37.46 37.53 3,346,429 -1.27(-3.28%)
Sep 11, 2000 39.04 39.04 38.07 38.80 2,544,101 -0.30(-0.77%)
Sep 08, 2000 39.53 39.53 38.56 39.10 3,382,150 -1.21(-3.01%)
Sep 07, 2000 38.86 40.31 38.50 40.31 4,252,934 +1.46(+3.75%)
Sep 06, 2000 37.70 38.86 37.70 38.86 4,482,597 +1.33(+3.55%)
Sep 05, 2000 37.89 38.31 37.46 37.53 3,317,606 -0.36(-0.95%)
Sep 01, 2000 37.84 38.25 37.04 37.89 2,028,466 +0.05(+0.13%)
Aug 31, 2000 37.28 38.67 37.22 37.84 4,572,568 +0.55(+1.49%)
Aug 30, 2000 37.34 37.77 37.04 37.28 3,284,767 -0.06(-0.16%)
Aug 29, 2000 36.97 37.40 36.55 37.34 3,665,857 +0.37(+1.00%)
Aug 28, 2000 37.04 37.34 36.67 36.97 3,091,751 -0.07(-0.18%)
Aug 25, 2000 36.91 37.28 36.91 37.04 2,266,468 +0.24(+0.66%)
Aug 24, 2000 36.55 37.28 36.55 36.80 5,589,941 +0.43(+1.18%)
Aug 23, 2000 36.86 37.28 36.37 36.37 3,356,106 -0.49(-1.32%)
Aug 22, 2000 37.34 37.34 36.61 36.86 3,765,711 -0.49(-1.30%)
Aug 21, 2000 38.01 38.13 37.04 37.34 3,121,090 -0.67(-1.76%)
Aug 18, 2000 38.86 38.86 37.64 38.01 4,617,554 -1.03(-2.64%)
Aug 17, 2000 38.74 39.04 38.19 39.04 2,396,895 +0.30(+0.78%)
Aug 16, 2000 39.23 39.23 38.13 38.74 2,687,087 -0.60(-1.53%)
Aug 15, 2000 39.77 39.95 38.86 39.34 2,966,986 -0.43(-1.07%)
Aug 14, 2000 39.47 39.83 39.23 39.77 2,888,030 +0.30(+0.76%)
Aug 11, 2000 39.34 40.20 39.23 39.47 5,013,262 +0.13(+0.32%)
Aug 10, 2000 39.53 39.59 38.43 39.34 3,732,152 -0.18(-0.47%)
Aug 09, 2000 40.20 40.56 39.16 39.53 3,713,108 -0.67(-1.67%)
Aug 08, 2000 40.20 40.93 40.20 40.20 5,107,351 +0.31(+0.78%)
Aug 07, 2000 40.80 40.80 39.40 39.89 6,235,695 -1.34(-3.25%)
Aug 04, 2000 41.29 41.59 39.77 41.23 15,195,022 -0.06(-0.14%)
Aug 03, 2000 38.98 41.77 38.31 41.29 4,521,715 +2.30(+5.91%)
Aug 02, 2000 38.43 39.04 38.43 38.98 4,689,304 +0.61(+1.59%)
Aug 01, 2000 37.89 39.16 37.89 38.37 8,487,545 +0.91(+2.44%)
Jul 31, 2000 36.91 37.64 36.91 37.46 4,260,655 +0.66(+1.80%)
Jul 28, 2000 36.91 37.10 36.13 36.80 2,557,587 -0.12(-0.32%)
Jul 27, 2000 36.97 37.40 36.49 36.91 2,780,559 -0.06(-0.16%)
Jul 26, 2000 36.43 37.16 36.00 36.97 4,785,143 +0.54(+1.49%)
Jul 25, 2000 35.58 36.55 35.27 36.43 3,799,990 +0.85(+2.38%)
Jul 24, 2000 36.19 36.19 35.52 35.58 3,027,104 -0.79(-2.16%)
Jul 21, 2000 37.53 37.58 36.13 36.37 3,843,432 -1.16(-3.08%)
Jul 20, 2000 36.43 38.19 36.43 37.53 5,563,074 +1.58(+4.41%)
Jul 19, 2000 35.40 36.49 35.40 35.94 6,094,665 +1.21(+3.50%)
Jul 18, 2000 35.16 35.16 34.37 34.73 4,772,687 -0.79(-2.22%)
Jul 17, 2000 36.37 36.37 35.10 35.52 4,525,215 -0.85(-2.35%)
Jul 14, 2000 36.07 36.43 35.21 36.37 4,177,169 +0.30(+0.83%)
Jul 13, 2000 35.21 36.61 35.21 36.07 5,171,689 +1.04(+2.97%)
Jul 12, 2000 35.03 37.04 35.03 35.03 4,221,949 +0.06(+0.17%)
Jul 11, 2000 36.67 36.67 34.97 34.97 3,896,344 -1.76(-4.79%)
Jul 10, 2000 36.91 37.34 36.37 36.73 4,194,669 -0.18(-0.50%)
Jul 07, 2000 36.43 37.04 35.46 36.91 9,473,418 +0.49(+1.33%)
Jul 06, 2000 36.97 38.07 36.37 36.43 3,933,712 -0.54(-1.47%)
Jul 05, 2000 37.46 37.77 36.80 36.97 4,279,287 -0.49(-1.30%)
Jul 03, 2000 37.58 37.58 36.91 37.46 2,360,865 -0.24(-0.64%)
Jun 30, 2000 38.31 38.31 36.67 37.70 6,713,859 -0.67(-1.75%)
Jun 29, 2000 38.04 38.98 36.97 38.37 4,880,261 +0.33(+0.87%)
Jun 28, 2000 38.86 39.04 37.53 38.04 3,216,002 -0.82(-2.10%)
Jun 27, 2000 39.34 39.34 38.43 38.86 3,429,915 -0.49(-1.23%)
Jun 26, 2000 38.50 39.34 38.43 39.34 3,881,520 +0.85(+2.20%)
Jun 23, 2000 40.13 40.13 38.25 38.50 5,607,441 -1.82(-4.51%)
Jun 22, 2000 40.56 40.62 39.89 40.31 2,912,118 -0.24(-0.60%)
Jun 21, 2000 40.56 40.86 40.31 40.56 2,979,339 +0.00(+0.00%)
Jun 20, 2000 40.74 40.86 40.37 40.56 3,347,870 -0.18(-0.45%)
Jun 19, 2000 40.01 40.80 39.95 40.74 2,757,191 +0.73(+1.82%)
Jun 16, 2000 40.80 41.04 39.89 40.01 5,054,438 -0.79(-1.93%)
Jun 15, 2000 39.71 40.80 39.71 40.80 4,290,714 +1.21(+3.07%)
Jun 14, 2000 39.28 39.89 39.28 39.59 2,987,574 +0.54(+1.39%)
Jun 13, 2000 39.56 40.31 39.04 39.04 5,079,659 -0.51(-1.30%)
Jun 12, 2000 40.37 40.50 39.23 39.56 3,532,857 -0.82(-2.02%)
Jun 09, 2000 39.34 40.80 39.34 40.37 4,081,845 +1.09(+2.77%)
Jun 08, 2000 39.04 39.95 38.98 39.28 3,122,222 +0.24(+0.62%)
Jun 07, 2000 39.71 39.77 38.98 39.04 3,430,739 -0.67(-1.69%)
Jun 06, 2000 39.47 40.37 39.28 39.71 3,901,697 +0.24(+0.62%)
Jun 05, 2000 39.28 39.83 38.86 39.47 4,285,567 +0.18(+0.47%)
Jun 02, 2000 40.56 40.80 39.10 39.28 5,932,223 -1.27(-3.14%)
Jun 01, 2000 40.98 41.34 39.95 40.56 3,962,433 -0.43(-1.04%)
May 31, 2000 40.68 41.23 40.44 40.98 5,261,969 +0.30(+0.74%)
May 30, 2000 39.47 40.80 39.47 40.68 7,465,231 +1.94(+5.01%)
May 26, 2000 38.67 39.04 38.13 38.74 3,421,988 +0.07(+0.18%)
May 25, 2000 38.19 39.28 37.94 38.67 3,983,330 +0.49(+1.27%)
May 24, 2000 38.92 39.64 37.10 38.19 4,477,965 -0.73(-1.87%)
May 23, 2000 39.53 39.53 38.61 38.92 4,294,317 -0.80(-2.01%)
May 22, 2000 39.89 40.31 38.86 39.71 4,267,861 -0.17(-0.44%)
May 19, 2000 40.01 40.07 38.61 39.89 4,531,186 -0.13(-0.32%)
May 18, 2000 41.04 41.59 39.83 40.01 4,464,274 -1.03(-2.51%)
May 17, 2000 40.98 41.65 40.86 41.04 4,155,963 +0.06(+0.14%)
May 16, 2000 40.07 41.41 40.07 40.98 6,035,885 +1.34(+3.38%)
May 15, 2000 39.64 39.95 39.04 39.64 3,957,903 +0.00(+0.00%)
May 12, 2000 39.95 40.20 38.92 39.64 3,154,340 -0.31(-0.78%)
May 11, 2000 39.89 40.20 39.40 39.95 3,391,724 +0.07(+0.17%)
May 10, 2000 39.59 40.56 39.34 39.89 6,471,020 +0.30(+0.76%)
May 09, 2000 39.40 40.44 38.61 39.59 3,460,592 +0.18(+0.47%)
May 08, 2000 38.43 39.95 38.43 39.40 3,640,122 +0.97(+2.53%)
May 05, 2000 38.56 39.28 38.13 38.43 3,527,813 -0.13(-0.33%)
May 04, 2000 40.07 40.74 38.25 38.56 7,238,759 -1.52(-3.78%)
May 03, 2000 40.80 40.80 38.50 40.07 6,618,226 -1.70(-4.07%)
May 02, 2000 40.80 41.83 39.16 41.77 9,441,506 +0.97(+2.38%)
May 01, 2000 42.38 42.63 40.80 40.80 9,062,784 -1.58(-3.74%)
Apr 28, 2000 41.04 42.38 41.04 42.38 11,914,990 +1.94(+4.80%)
Apr 27, 2000 41.04 41.04 39.71 40.44 4,748,393 -0.73(-1.77%)
Apr 26, 2000 39.59 41.29 39.59 41.17 6,096,723 +1.83(+4.64%)
Apr 25, 2000 39.10 39.40 38.56 39.34 3,812,755 +0.24(+0.62%)
Apr 24, 2000 40.26 40.26 38.98 39.10 3,905,197 -1.94(-4.73%)
Apr 20, 2000 39.77 41.29 39.64 41.04 5,526,323 +1.27(+3.20%)
Apr 19, 2000 38.86 40.31 38.86 39.77 8,714,326 +1.40(+3.65%)
Apr 18, 2000 37.64 38.61 36.91 38.37 4,346,405 +0.73(+1.94%)
Apr 17, 2000 37.64 37.64 36.00 37.64 6,643,962 -0.13(-0.33%)
Apr 14, 2000 38.13 38.37 36.61 37.77 8,380,280 -0.36(-0.94%)
Apr 13, 2000 38.92 39.59 38.13 38.13 5,163,042 -0.79(-2.02%)
Apr 12, 2000 41.29 42.38 38.86 38.92 8,545,296 -2.37(-5.74%)
Apr 11, 2000 40.56 41.29 40.56 41.29 7,036,581 +1.16(+2.88%)
Apr 10, 2000 39.83 40.20 39.10 40.13 3,725,975 +0.30(+0.76%)
Apr 07, 2000 39.34 40.20 39.34 39.83 3,351,268 +0.54(+1.38%)
Apr 06, 2000 38.86 40.07 38.86 39.28 3,675,534 +0.43(+1.10%)
Apr 05, 2000 39.59 39.59 38.13 38.86 5,220,483 -1.10(-2.75%)
Apr 04, 2000 40.62 40.74 37.28 39.95 7,162,170 -0.66(-1.63%)
Apr 03, 2000 40.07 40.68 39.89 40.62 4,949,129 +0.54(+1.36%)
Mar 31, 2000 39.10 40.31 39.10 40.07 5,444,794 +0.97(+2.48%)
Mar 30, 2000 39.64 39.83 38.61 39.10 5,505,941 -0.54(-1.37%)
Mar 29, 2000 39.77 40.01 39.10 39.64 5,244,263 -0.13(-0.32%)
Mar 28, 2000 40.56 41.29 39.47 39.77 7,710,541 -0.79(-1.94%)
Mar 27, 2000 40.26 40.98 38.86 40.56 5,893,105 +0.30(+0.75%)
Mar 24, 2000 40.37 40.56 39.89 40.26 6,733,830 -0.12(-0.29%)
Mar 23, 2000 39.34 40.74 38.67 40.37 8,292,573 +1.03(+2.62%)
Mar 22, 2000 38.61 40.26 38.61 39.34 13,939,236 +1.27(+3.34%)
Mar 21, 2000 38.31 38.92 37.53 38.07 13,570,499 -0.24(-0.63%)
Mar 20, 2000 36.61 38.37 36.61 38.31 17,252,828 +2.55(+7.14%)
Mar 17, 2000 34.30 35.88 33.57 35.76 8,892,724 +1.46(+4.25%)
Mar 16, 2000 33.82 34.49 32.79 34.30 8,466,030 +0.49(+1.44%)
Mar 15, 2000 33.15 33.94 32.67 33.82 6,748,036 +0.66(+1.99%)
Mar 14, 2000 33.76 33.76 32.84 33.15 5,678,677 -0.79(-2.32%)
Mar 13, 2000 34.13 34.49 32.06 33.94 5,332,690 -0.18(-0.54%)
Mar 10, 2000 34.73 34.73 33.70 34.13 7,175,347 -1.09(-3.09%)
Mar 09, 2000 33.94 35.21 33.64 35.21 5,714,398 +1.27(+3.75%)
Mar 08, 2000 34.91 34.91 33.88 33.94 6,397,828 -1.03(-2.94%)
Mar 07, 2000 34.97 35.34 34.43 34.97 7,709,203 +0.00(+0.00%)
Mar 06, 2000 35.46 35.70 34.54 34.97 7,456,069 -0.49(-1.37%)
Mar 03, 2000 33.88 35.46 33.88 35.46 14,787,579 +1.94(+5.80%)
Mar 02, 2000 33.64 33.64 32.84 33.51 6,695,844 -0.18(-0.55%)
Mar 01, 2000 33.03 33.76 32.24 33.70 7,364,348 +0.67(+2.03%)
Feb 29, 2000 31.81 33.03 31.33 33.03 5,593,133 +1.21(+3.82%)
Feb 28, 2000 31.09 32.00 31.09 31.81 8,070,631 +1.70(+5.65%)
Feb 25, 2000 32.12 32.12 30.11 30.11 8,575,560 -2.13(-6.60%)
Feb 24, 2000 33.09 33.09 31.51 32.24 8,471,589 -0.91(-2.75%)
Feb 23, 2000 32.43 33.64 31.70 33.15 8,506,692 +0.73(+2.25%)
Feb 22, 2000 34.43 34.43 31.70 32.43 12,943,172 -2.06(-5.97%)
Feb 18, 2000 35.34 35.34 34.30 34.49 6,598,256 -0.97(-2.74%)
Feb 17, 2000 35.83 35.83 34.67 35.46 4,831,364 -0.43(-1.19%)
Feb 16, 2000 35.83 36.19 35.52 35.88 4,547,450 +0.06(+0.16%)
Feb 15, 2000 35.94 36.13 34.37 35.83 7,196,759 -0.12(-0.32%)
Feb 14, 2000 36.31 36.31 35.58 35.94 5,283,175 -0.85(-2.32%)
Feb 11, 2000 35.88 37.53 35.76 36.80 7,364,863 +0.91(+2.54%)
Feb 10, 2000 36.61 36.80 35.83 35.88 5,769,369 -0.73(-1.99%)
Feb 09, 2000 36.49 37.89 36.07 36.61 6,256,901 +0.13(+0.35%)
Feb 08, 2000 36.86 36.86 35.94 36.49 5,871,178 -0.43(-1.16%)
Feb 07, 2000 37.04 37.34 36.49 36.91 6,249,386 -0.13(-0.34%)
Feb 04, 2000 36.80 37.16 35.94 37.04 6,375,181 +0.24(+0.66%)
Feb 03, 2000 36.49 37.40 36.49 36.80 11,077,971 +0.61(+1.69%)
Feb 02, 2000 34.97 36.91 34.79 36.19 9,559,889 +1.21(+3.47%)
Feb 01, 2000 35.27 35.40 34.91 34.97 7,354,980 -0.30(-0.85%)
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%)
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.