Walt Disney (NY: DIS )

179.50 USD +0.76 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 30.93 31.45 30.25 30.25 3,871,000 -0.68(-2.20%)
Apr 27, 2001 31.52 31.90 30.50 30.93 4,720,600 -0.59(-1.87%)
Apr 26, 2001 31.00 31.97 31.00 31.52 6,638,300 +0.71(+2.30%)
Apr 25, 2001 28.85 30.94 28.85 30.81 9,034,600 +2.23(+7.80%)
Apr 24, 2001 29.99 29.99 28.58 28.58 6,196,400 -1.45(-4.83%)
Apr 23, 2001 31.36 31.36 29.90 30.03 5,630,100 -1.33(-4.24%)
Apr 20, 2001 31.67 31.67 30.51 31.36 5,191,600 -0.52(-1.63%)
Apr 19, 2001 31.90 32.00 31.21 31.88 5,192,400 -0.02(-0.06%)
Apr 18, 2001 30.00 31.98 29.70 31.90 7,501,600 +1.90(+6.33%)
Apr 17, 2001 29.16 30.00 28.83 30.00 5,031,000 +0.84(+2.88%)
Apr 16, 2001 29.09 29.65 28.91 29.16 3,415,000 +0.07(+0.24%)
Apr 12, 2001 28.63 29.19 28.20 29.09 3,071,000 +0.46(+1.61%)
Apr 11, 2001 29.25 29.25 28.32 28.63 4,444,400 -0.62(-2.12%)
Apr 10, 2001 28.66 29.64 28.66 29.25 4,673,300 +0.65(+2.27%)
Apr 09, 2001 28.49 28.90 28.05 28.60 3,304,500 +0.11(+0.39%)
Apr 06, 2001 28.08 28.49 27.57 28.49 3,970,700 +0.41(+1.46%)
Apr 05, 2001 27.17 28.29 27.17 28.08 5,311,300 +0.98(+3.62%)
Apr 04, 2001 27.10 27.50 26.85 27.10 6,294,200 +0.00(+0.00%)
Apr 03, 2001 27.73 27.73 26.47 27.10 7,220,800 -0.87(-3.11%)
Apr 02, 2001 28.60 28.97 27.89 27.97 3,934,900 -0.63(-2.20%)
Mar 30, 2001 28.10 28.85 27.63 28.60 3,785,400 +0.50(+1.78%)
Mar 29, 2001 28.36 28.47 27.35 28.10 3,481,300 -0.26(-0.92%)
Mar 28, 2001 28.51 28.51 27.49 28.36 9,025,800 -0.84(-2.88%)
Mar 27, 2001 27.92 29.76 27.88 29.20 8,110,100 +1.28(+4.58%)
Mar 26, 2001 27.82 28.50 27.25 27.92 5,229,500 +0.10(+0.36%)
Mar 23, 2001 26.97 27.99 26.55 27.82 7,411,100 +0.85(+3.15%)
Mar 22, 2001 27.38 27.50 26.06 26.97 8,994,300 -0.41(-1.50%)
Mar 21, 2001 26.91 27.90 26.47 27.38 7,395,100 +0.47(+1.75%)
Mar 20, 2001 28.01 28.23 26.64 26.91 4,295,600 -1.10(-3.93%)
Mar 19, 2001 27.52 28.20 27.31 28.01 3,816,300 +0.49(+1.78%)
Mar 16, 2001 27.99 27.99 27.06 27.52 8,129,700 -0.48(-1.71%)
Mar 15, 2001 27.09 28.12 27.00 28.00 5,189,100 +0.91(+3.36%)
Mar 14, 2001 28.02 28.05 26.30 27.09 5,933,500 -0.93(-3.32%)
Mar 13, 2001 27.51 28.18 26.92 28.02 8,451,400 +0.51(+1.85%)
Mar 12, 2001 29.39 29.39 27.00 27.51 7,120,500 -2.21(-7.44%)
Mar 09, 2001 29.85 30.17 29.40 29.72 3,545,100 -0.13(-0.44%)
Mar 08, 2001 29.98 30.37 29.75 29.85 4,908,500 -0.13(-0.43%)
Mar 07, 2001 29.90 30.40 29.90 29.98 6,064,700 +0.25(+0.84%)
Mar 06, 2001 29.53 29.90 29.10 29.73 7,275,300 +0.20(+0.68%)
Mar 05, 2001 29.99 30.00 29.30 29.53 4,265,100 -0.46(-1.53%)
Mar 02, 2001 30.20 30.20 28.68 29.99 6,629,600 -0.35(-1.15%)
Mar 01, 2001 30.95 31.00 29.92 30.34 6,256,200 -0.61(-1.97%)
Feb 28, 2001 30.75 31.24 30.26 30.95 3,609,400 +0.20(+0.65%)
Feb 27, 2001 31.12 31.12 30.11 30.75 3,935,100 -0.65(-2.07%)
Feb 26, 2001 30.30 31.40 29.90 31.40 4,296,000 +1.10(+3.63%)
Feb 23, 2001 31.00 31.02 29.60 30.30 5,696,700 -0.70(-2.26%)
Feb 22, 2001 31.51 31.70 30.60 31.00 5,930,100 -0.51(-1.62%)
Feb 21, 2001 31.15 32.00 31.10 31.51 3,806,500 +0.36(+1.16%)
Feb 20, 2001 32.01 32.10 31.13 31.15 4,841,800 -0.86(-2.69%)
Feb 16, 2001 32.41 32.97 31.25 32.01 4,680,000 -0.40(-1.23%)
Feb 15, 2001 31.25 32.50 31.25 32.41 4,664,000 +1.26(+4.04%)
Feb 14, 2001 31.50 31.91 30.75 31.15 5,403,800 -0.35(-1.11%)
Feb 13, 2001 32.51 32.90 31.30 31.50 6,078,500 -1.01(-3.11%)
Feb 12, 2001 31.95 32.98 31.87 32.51 5,335,000 +0.56(+1.75%)
Feb 09, 2001 32.13 32.13 31.25 31.95 4,904,200 -0.18(-0.56%)
Feb 08, 2001 31.08 32.50 31.08 32.13 7,039,200 +1.13(+3.65%)
Feb 07, 2001 31.61 32.85 31.00 31.00 8,069,800 -0.61(-1.93%)
Feb 06, 2001 31.00 32.10 31.00 31.61 9,137,200 +1.18(+3.88%)
Feb 05, 2001 30.75 30.80 29.81 30.43 5,972,100 -0.32(-1.04%)
Feb 02, 2001 31.25 31.25 30.55 30.75 5,229,000 -0.75(-2.38%)
Feb 01, 2001 30.45 31.70 30.26 31.50 5,815,300 +1.05(+3.45%)
Jan 31, 2001 30.90 30.92 30.33 30.45 5,046,500 -0.45(-1.46%)
Jan 30, 2001 30.82 31.30 29.95 30.90 4,767,100 +0.08(+0.26%)
Jan 29, 2001 29.57 31.00 29.57 30.82 5,144,500 +1.01(+3.39%)
Jan 26, 2001 29.94 29.94 29.31 29.81 8,963,600 -0.25(-0.83%)
Jan 25, 2001 30.50 30.75 30.00 30.06 5,791,100 -0.44(-1.44%)
Jan 24, 2001 30.00 31.06 29.87 30.50 8,254,700 +0.50(+1.67%)
Jan 23, 2001 31.12 31.25 29.87 30.00 8,073,800 -1.12(-3.60%)
Jan 22, 2001 31.31 31.31 30.50 31.12 6,148,100 -1.57(-4.80%)
Jan 19, 2001 33.13 33.44 32.38 32.69 5,014,400 -0.44(-1.33%)
Jan 18, 2001 33.38 33.44 32.06 33.13 4,768,000 -0.25(-0.75%)
Jan 17, 2001 33.06 34.00 32.56 33.38 6,259,700 +0.32(+0.97%)
Jan 16, 2001 31.81 33.25 31.81 33.06 6,420,800 +1.50(+4.75%)
Jan 12, 2001 29.75 31.87 29.75 31.56 8,240,000 +2.06(+6.98%)
Jan 11, 2001 30.37 31.37 29.31 29.50 5,884,400 -0.87(-2.86%)
Jan 10, 2001 30.12 30.56 29.87 30.37 3,320,300 +0.25(+0.83%)
Jan 09, 2001 30.12 31.00 29.87 30.12 4,706,900 +0.00(+0.00%)
Jan 08, 2001 31.50 31.56 29.56 30.12 5,003,400 -1.38(-4.38%)
Jan 05, 2001 31.94 32.63 31.31 31.50 6,415,200 -0.44(-1.38%)
Jan 04, 2001 31.06 33.44 30.87 31.94 10,363,300 +0.88(+2.83%)
Jan 03, 2001 28.00 31.37 28.00 31.06 10,140,300 +3.12(+11.17%)
Jan 02, 2001 28.44 28.44 27.62 27.94 6,460,800 -1.00(-3.46%)
Dec 29, 2000 28.75 29.12 28.44 28.94 4,568,400 +0.19(+0.66%)
Dec 28, 2000 28.31 28.87 27.62 28.75 4,650,200 +0.44(+1.55%)
Dec 27, 2000 26.94 28.56 26.94 28.31 8,473,800 +1.37(+5.09%)
Dec 26, 2000 26.75 27.12 26.75 26.94 4,820,800 +0.50(+1.89%)
Dec 22, 2000 27.44 27.44 26.00 26.44 7,651,100 -1.25(-4.51%)
Dec 21, 2000 27.06 27.69 26.50 27.69 6,340,900 +0.63(+2.33%)
Dec 20, 2000 27.75 27.75 26.81 27.06 9,013,300 -2.06(-7.07%)
Dec 19, 2000 29.31 29.62 29.06 29.12 5,859,500 -0.19(-0.65%)
Dec 18, 2000 29.37 29.94 28.81 29.31 5,071,900 -0.06(-0.20%)
Dec 15, 2000 29.00 29.75 28.25 29.37 9,132,700 +0.37(+1.28%)
Dec 14, 2000 29.75 29.87 28.62 29.00 7,020,900 -0.75(-2.52%)
Dec 13, 2000 30.31 30.69 29.62 29.75 5,047,500 -0.56(-1.85%)
Dec 12, 2000 30.37 30.56 29.75 30.31 5,774,200 -0.06(-0.20%)
Dec 11, 2000 30.94 31.06 30.25 30.37 3,197,200 -0.57(-1.84%)
Dec 08, 2000 30.62 31.31 30.44 30.94 2,861,300 +0.32(+1.05%)
Dec 07, 2000 31.44 31.44 30.06 30.62 4,083,000 -0.82(-2.61%)
Dec 06, 2000 31.12 32.00 31.12 31.44 5,242,700 +0.75(+2.44%)
Dec 05, 2000 29.44 31.12 29.06 30.69 4,994,500 +1.25(+4.25%)
Dec 04, 2000 29.87 29.87 29.19 29.44 4,099,200 -0.56(-1.87%)
Dec 01, 2000 29.12 30.75 29.12 30.00 5,507,300 +1.06(+3.66%)
Nov 30, 2000 28.81 29.19 27.87 28.94 5,884,700 +0.13(+0.45%)
Nov 29, 2000 29.87 29.87 28.37 28.81 5,032,500 -1.06(-3.55%)
Nov 28, 2000 29.94 30.44 29.56 29.87 4,901,600 -0.07(-0.23%)
Nov 27, 2000 29.75 30.56 29.62 29.94 4,871,400 +0.19(+0.64%)
Nov 24, 2000 29.06 29.94 28.56 29.75 3,117,000 +0.69(+2.37%)
Nov 22, 2000 29.31 29.31 28.50 29.06 4,910,500 -0.31(-1.06%)
Nov 21, 2000 29.50 29.50 28.56 29.37 5,857,500 -0.50(-1.67%)
Nov 20, 2000 30.19 30.50 29.56 29.87 4,854,500 -0.32(-1.06%)
Nov 17, 2000 30.87 31.19 29.69 30.19 6,159,500 -0.68(-2.20%)
Nov 16, 2000 31.81 32.13 30.37 30.87 4,070,300 -0.94(-2.96%)
Nov 15, 2000 31.12 32.50 31.12 31.81 6,013,900 +0.87(+2.81%)
Nov 14, 2000 30.62 31.75 30.62 30.94 6,913,800 +0.50(+1.64%)
Nov 13, 2000 31.31 31.31 30.00 30.44 11,701,700 -1.25(-3.94%)
Nov 10, 2000 31.19 32.19 31.19 31.69 13,285,500 +0.57(+1.83%)
Nov 09, 2000 33.50 33.50 30.81 31.12 25,450,900 -5.76(-15.62%)
Nov 08, 2000 37.13 38.00 36.81 36.88 3,822,200 -0.25(-0.67%)
Nov 07, 2000 37.19 37.19 36.50 37.13 2,582,500 -0.18(-0.48%)
Nov 06, 2000 38.06 38.13 37.00 37.31 2,895,500 -0.75(-1.97%)
Nov 03, 2000 37.31 38.25 37.00 38.06 4,364,400 +0.75(+2.01%)
Nov 02, 2000 36.63 37.63 36.63 37.31 4,350,800 +0.68(+1.86%)
Nov 01, 2000 35.81 37.00 34.81 36.63 5,070,300 +0.82(+2.29%)
Oct 31, 2000 34.88 35.88 34.06 35.81 5,221,600 +0.93(+2.67%)
Oct 30, 2000 34.31 36.31 33.81 34.88 4,261,400 +0.57(+1.66%)
Oct 27, 2000 34.81 34.81 33.88 34.31 4,507,800 -0.82(-2.33%)
Oct 26, 2000 34.81 35.50 34.56 35.13 5,424,500 +0.32(+0.92%)
Oct 25, 2000 35.69 35.69 34.31 34.81 3,697,300 -1.38(-3.81%)
Oct 24, 2000 36.19 36.81 35.56 36.19 4,086,600 +0.00(+0.00%)
Oct 23, 2000 36.38 36.69 35.75 36.19 3,561,100 -0.19(-0.52%)
Oct 20, 2000 34.94 37.19 34.31 36.38 5,980,900 +1.44(+4.12%)
Oct 19, 2000 35.50 36.00 34.44 34.94 5,480,900 -0.56(-1.58%)
Oct 18, 2000 35.44 35.94 33.50 35.50 9,348,800 +0.06(+0.17%)
Oct 17, 2000 37.88 37.88 34.25 35.44 8,277,300 -2.81(-7.35%)
Oct 16, 2000 39.13 39.13 37.50 38.25 5,051,100 -1.50(-3.77%)
Oct 13, 2000 39.00 40.06 38.06 39.75 5,736,400 +0.75(+1.92%)
Oct 12, 2000 40.25 40.25 38.75 39.00 5,172,800 -1.31(-3.25%)
Oct 11, 2000 41.38 41.56 40.06 40.31 5,198,300 -1.07(-2.59%)
Oct 10, 2000 41.13 41.94 41.13 41.38 4,884,200 +0.44(+1.07%)
Oct 09, 2000 40.69 41.06 40.56 40.94 2,992,800 +0.25(+0.61%)
Oct 06, 2000 41.25 41.31 39.88 40.69 4,159,800 -0.56(-1.36%)
Oct 05, 2000 40.00 41.50 40.00 41.25 5,533,400 +1.37(+3.44%)
Oct 04, 2000 39.63 40.19 39.63 39.88 4,092,000 +0.57(+1.45%)
Oct 03, 2000 39.50 40.13 39.25 39.31 4,665,300 -0.19(-0.48%)
Oct 02, 2000 38.50 39.88 38.50 39.50 3,581,400 +1.25(+3.27%)
Sep 29, 2000 38.81 39.19 37.94 38.25 4,780,900 -0.56(-1.44%)
Sep 28, 2000 37.75 39.44 37.75 38.81 4,082,700 +1.25(+3.33%)
Sep 27, 2000 37.69 38.38 37.50 37.56 2,603,100 -0.13(-0.34%)
Sep 26, 2000 37.56 38.19 37.50 37.69 3,135,000 +0.13(+0.35%)
Sep 25, 2000 37.44 38.13 37.31 37.56 2,593,100 +0.12(+0.32%)
Sep 22, 2000 37.13 37.81 36.81 37.44 3,751,900 +0.31(+0.83%)
Sep 21, 2000 37.19 37.75 37.00 37.13 3,074,800 -0.06(-0.16%)
Sep 20, 2000 38.31 38.44 37.00 37.19 4,352,300 -1.12(-2.92%)
Sep 19, 2000 38.44 38.50 37.50 38.31 2,984,400 -0.13(-0.34%)
Sep 18, 2000 39.06 39.06 38.00 38.44 2,641,700 -0.75(-1.91%)
Sep 15, 2000 39.38 39.81 38.81 39.19 4,940,600 -0.19(-0.48%)
Sep 14, 2000 39.44 39.44 38.50 39.38 3,065,200 -0.62(-1.55%)
Sep 13, 2000 38.81 40.00 38.81 40.00 3,520,000 +1.37(+3.55%)
Sep 12, 2000 39.75 39.75 38.56 38.63 3,250,800 -1.31(-3.28%)
Sep 11, 2000 40.19 40.19 39.19 39.94 2,471,400 -0.31(-0.77%)
Sep 08, 2000 40.69 40.69 39.69 40.25 3,285,500 -1.25(-3.01%)
Sep 07, 2000 40.00 41.50 39.63 41.50 4,131,400 +1.50(+3.75%)
Sep 06, 2000 38.81 40.00 38.81 40.00 4,354,500 +1.37(+3.55%)
Sep 05, 2000 39.00 39.44 38.56 38.63 3,222,800 -0.37(-0.95%)
Sep 01, 2000 38.95 39.38 38.13 39.00 1,970,500 +0.05(+0.13%)
Aug 31, 2000 38.38 39.81 38.31 38.95 4,441,900 +0.57(+1.49%)
Aug 30, 2000 38.44 38.88 38.13 38.38 3,190,900 -0.06(-0.16%)
Aug 29, 2000 38.06 38.50 37.63 38.44 3,561,100 +0.38(+1.00%)
Aug 28, 2000 38.13 38.44 37.75 38.06 3,003,400 -0.07(-0.18%)
Aug 25, 2000 38.00 38.38 38.00 38.13 2,201,700 +0.25(+0.66%)
Aug 24, 2000 37.63 38.38 37.63 37.88 5,430,200 +0.44(+1.18%)
Aug 23, 2000 37.94 38.38 37.44 37.44 3,260,200 -0.50(-1.32%)
Aug 22, 2000 38.44 38.44 37.69 37.94 3,658,100 -0.50(-1.30%)
Aug 21, 2000 39.13 39.25 38.13 38.44 3,031,900 -0.69(-1.76%)
Aug 18, 2000 40.00 40.00 38.75 39.13 4,485,600 -1.06(-2.64%)
Aug 17, 2000 39.88 40.19 39.31 40.19 2,328,400 +0.31(+0.78%)
Aug 16, 2000 40.38 40.38 39.25 39.88 2,610,300 -0.62(-1.53%)
Aug 15, 2000 40.94 41.13 40.00 40.50 2,882,200 -0.44(-1.07%)
Aug 14, 2000 40.63 41.00 40.38 40.94 2,805,500 +0.31(+0.76%)
Aug 11, 2000 40.50 41.38 40.38 40.63 4,870,000 +0.13(+0.32%)
Aug 10, 2000 40.69 40.75 39.56 40.50 3,625,500 -0.19(-0.47%)
Aug 09, 2000 41.38 41.75 40.31 40.69 3,607,000 -0.69(-1.67%)
Aug 08, 2000 41.38 42.13 41.38 41.38 4,961,400 +0.32(+0.78%)
Aug 07, 2000 42.00 42.00 40.56 41.06 6,057,500 -1.38(-3.25%)
Aug 04, 2000 42.50 42.81 40.94 42.44 14,760,800 -0.06(-0.14%)
Aug 03, 2000 40.13 43.00 39.44 42.50 4,392,500 +2.37(+5.91%)
Aug 02, 2000 39.56 40.19 39.56 40.13 4,555,300 +0.63(+1.59%)
Aug 01, 2000 39.00 40.31 39.00 39.50 8,245,000 +0.94(+2.44%)
Jul 31, 2000 38.00 38.75 38.00 38.56 4,138,900 +0.68(+1.80%)
Jul 28, 2000 38.00 38.19 37.19 37.88 2,484,500 -0.12(-0.32%)
Jul 27, 2000 38.06 38.50 37.56 38.00 2,701,100 -0.06(-0.16%)
Jul 26, 2000 37.50 38.25 37.06 38.06 4,648,400 +0.56(+1.49%)
Jul 25, 2000 36.63 37.63 36.31 37.50 3,691,400 +0.87(+2.38%)
Jul 24, 2000 37.25 37.25 36.56 36.63 2,940,600 -0.81(-2.16%)
Jul 21, 2000 38.63 38.69 37.19 37.44 3,733,600 -1.19(-3.08%)
Jul 20, 2000 37.50 39.31 37.50 38.63 5,404,100 +1.63(+4.41%)
Jul 19, 2000 36.44 37.56 36.44 37.00 5,920,500 +1.25(+3.50%)
Jul 18, 2000 36.19 36.19 35.38 35.75 4,636,300 -0.81(-2.22%)
Jul 17, 2000 37.44 37.44 36.13 36.56 4,395,900 -0.88(-2.35%)
Jul 14, 2000 37.13 37.50 36.25 37.44 4,057,800 +0.31(+0.83%)
Jul 13, 2000 36.25 37.69 36.25 37.13 5,023,900 +1.07(+2.97%)
Jul 12, 2000 36.06 38.13 36.06 36.06 4,101,300 +0.06(+0.17%)
Jul 11, 2000 37.75 37.75 36.00 36.00 3,785,000 -1.81(-4.79%)
Jul 10, 2000 38.00 38.44 37.44 37.81 4,074,800 -0.19(-0.50%)
Jul 07, 2000 37.50 38.13 36.50 38.00 9,202,700 +0.50(+1.33%)
Jul 06, 2000 38.06 39.19 37.44 37.50 3,821,300 -0.56(-1.47%)
Jul 05, 2000 38.56 38.88 37.88 38.06 4,157,000 -0.50(-1.30%)
Jul 03, 2000 38.69 38.69 38.00 38.56 2,293,400 -0.25(-0.64%)
Jun 30, 2000 39.44 39.44 37.75 38.81 6,522,000 -0.69(-1.75%)
Jun 29, 2000 39.16 40.13 38.06 39.50 4,740,800 +0.34(+0.87%)
Jun 28, 2000 40.00 40.19 38.63 39.16 3,124,100 -0.84(-2.10%)
Jun 27, 2000 40.50 40.50 39.56 40.00 3,331,900 -0.50(-1.23%)
Jun 26, 2000 39.63 40.50 39.56 40.50 3,770,600 +0.87(+2.20%)
Jun 23, 2000 41.31 41.31 39.38 39.63 5,447,200 -1.87(-4.51%)
Jun 22, 2000 41.75 41.81 41.06 41.50 2,828,900 -0.25(-0.60%)
Jun 21, 2000 41.75 42.06 41.50 41.75 2,894,200 +0.00(+0.00%)
Jun 20, 2000 41.94 42.06 41.56 41.75 3,252,200 -0.19(-0.45%)
Jun 19, 2000 41.19 42.00 41.13 41.94 2,678,400 +0.75(+1.82%)
Jun 16, 2000 42.00 42.25 41.06 41.19 4,910,000 -0.81(-1.93%)
Jun 15, 2000 40.88 42.00 40.88 42.00 4,168,100 +1.25(+3.07%)
Jun 14, 2000 40.44 41.06 40.44 40.75 2,902,200 +0.56(+1.39%)
Jun 13, 2000 40.72 41.50 40.19 40.19 4,934,500 -0.53(-1.30%)
Jun 12, 2000 41.56 41.69 40.38 40.72 3,431,900 -0.84(-2.02%)
Jun 09, 2000 40.50 42.00 40.50 41.56 3,965,200 +1.12(+2.77%)
Jun 08, 2000 40.19 41.13 40.13 40.44 3,033,000 +0.25(+0.62%)
Jun 07, 2000 40.88 40.94 40.13 40.19 3,332,700 -0.69(-1.69%)
Jun 06, 2000 40.63 41.56 40.44 40.88 3,790,200 +0.25(+0.62%)
Jun 05, 2000 40.44 41.00 40.00 40.63 4,163,100 +0.19(+0.47%)
Jun 02, 2000 41.75 42.00 40.25 40.44 5,762,700 -1.31(-3.14%)
Jun 01, 2000 42.19 42.56 41.13 41.75 3,849,200 -0.44(-1.04%)
May 31, 2000 41.88 42.44 41.63 42.19 5,111,600 +0.31(+0.74%)
May 30, 2000 40.63 42.00 40.63 41.88 7,251,900 +2.00(+5.02%)
May 26, 2000 39.81 40.19 39.25 39.88 3,324,200 +0.07(+0.18%)
May 25, 2000 39.31 40.44 39.06 39.81 3,869,500 +0.50(+1.27%)
May 24, 2000 40.06 40.81 38.19 39.31 4,350,000 -0.75(-1.87%)
May 23, 2000 40.69 40.69 39.75 40.06 4,171,600 -0.82(-2.01%)
May 22, 2000 41.06 41.50 40.00 40.88 4,145,900 -0.18(-0.44%)
May 19, 2000 41.19 41.25 39.75 41.06 4,401,700 -0.13(-0.32%)
May 18, 2000 42.25 42.81 41.00 41.19 4,336,700 -1.06(-2.51%)
May 17, 2000 42.19 42.88 42.06 42.25 4,037,200 +0.06(+0.14%)
May 16, 2000 41.25 42.63 41.25 42.19 5,863,400 +1.38(+3.38%)
May 15, 2000 40.81 41.13 40.19 40.81 3,844,800 +0.00(+0.00%)
May 12, 2000 41.13 41.38 40.06 40.81 3,064,200 -0.32(-0.78%)
May 11, 2000 41.06 41.38 40.56 41.13 3,294,800 +0.07(+0.17%)
May 10, 2000 40.75 41.75 40.50 41.06 6,286,100 +0.31(+0.76%)
May 09, 2000 40.56 41.63 39.75 40.75 3,361,700 +0.19(+0.47%)
May 08, 2000 39.56 41.13 39.56 40.56 3,536,100 +1.00(+2.53%)
May 05, 2000 39.69 40.44 39.25 39.56 3,427,000 -0.13(-0.33%)
May 04, 2000 41.25 41.94 39.38 39.69 7,031,900 -1.56(-3.78%)
May 03, 2000 42.00 42.00 39.63 41.25 6,429,100 -1.75(-4.07%)
May 02, 2000 42.00 43.06 40.31 43.00 9,171,700 +1.00(+2.38%)
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.