Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 30.87 31.13 30.44 30.72 5,103,748 -0.16(-0.50%)
May 30, 2001 31.52 31.52 30.75 30.87 5,782,339 -0.82(-2.58%)
May 29, 2001 31.71 31.91 31.09 31.69 4,526,759 -0.02(-0.06%)
May 25, 2001 32.07 32.07 31.24 31.71 6,529,285 -0.64(-1.98%)
May 24, 2001 32.16 32.96 32.15 32.35 6,131,003 +0.18(+0.57%)
May 23, 2001 33.38 33.38 32.15 32.16 6,235,901 -1.35(-4.03%)
May 22, 2001 33.30 33.81 32.70 33.51 7,041,523 +0.21(+0.64%)
May 21, 2001 32.54 33.62 32.54 33.30 10,871,161 +1.63(+5.15%)
May 18, 2001 31.58 31.75 31.20 31.67 8,180,573 +0.09(+0.28%)
May 17, 2001 31.14 32.30 31.09 31.58 9,666,434 +0.44(+1.40%)
May 16, 2001 30.21 31.57 29.43 31.14 8,073,822 +0.93(+3.09%)
May 15, 2001 30.07 30.50 29.69 30.21 4,785,246 +0.15(+0.48%)
May 14, 2001 30.38 30.77 29.87 30.07 2,868,059 -0.31(-1.02%)
May 11, 2001 30.19 30.79 29.99 30.38 4,402,097 +0.18(+0.61%)
May 10, 2001 29.37 30.36 29.37 30.19 5,259,704 +1.19(+4.12%)
May 09, 2001 29.46 29.46 29.00 29.00 3,584,739 -0.69(-2.32%)
May 08, 2001 30.09 30.09 29.49 29.69 2,720,544 -0.42(-1.39%)
May 07, 2001 30.03 30.28 29.48 30.10 3,108,222 +0.08(+0.26%)
May 04, 2001 30.08 30.11 29.43 30.03 3,003,736 -0.05(-0.16%)
May 03, 2001 30.36 30.50 29.70 30.08 4,153,081 -0.28(-0.93%)
May 02, 2001 29.82 30.94 29.82 30.36 3,836,741 +0.68(+2.29%)
May 01, 2001 29.41 30.60 29.41 29.68 4,245,317 +0.29(+0.99%)
Apr 30, 2001 30.05 30.55 29.39 29.39 3,984,874 -0.66(-2.20%)
Apr 27, 2001 30.62 30.99 29.63 30.05 4,859,467 -0.57(-1.87%)
Apr 26, 2001 30.11 31.06 30.11 30.62 6,833,580 +0.69(+2.30%)
Apr 25, 2001 28.03 30.06 28.03 29.93 9,300,373 +2.17(+7.80%)
Apr 24, 2001 29.13 29.13 27.76 27.76 6,378,681 -1.41(-4.83%)
Apr 23, 2001 30.46 30.46 29.05 29.17 5,795,722 -1.29(-4.24%)
Apr 20, 2001 30.77 30.77 29.64 30.46 5,344,322 -0.51(-1.63%)
Apr 19, 2001 30.99 31.09 30.32 30.97 5,345,146 -0.02(-0.06%)
Apr 18, 2001 29.14 31.07 28.85 30.99 7,722,276 +1.85(+6.33%)
Apr 17, 2001 28.33 29.14 28.01 29.14 5,178,998 +0.82(+2.88%)
Apr 16, 2001 28.26 28.80 28.08 28.33 3,515,460 +0.07(+0.24%)
Apr 12, 2001 27.81 28.36 27.39 28.26 3,161,340 +0.45(+1.61%)
Apr 11, 2001 28.41 28.41 27.51 27.81 4,575,142 -0.60(-2.12%)
Apr 10, 2001 27.84 28.79 27.84 28.41 4,810,775 +0.63(+2.27%)
Apr 09, 2001 27.68 28.07 27.25 27.78 3,401,709 +0.11(+0.39%)
Apr 06, 2001 27.28 27.68 26.78 27.68 4,087,507 +0.40(+1.46%)
Apr 05, 2001 26.39 27.48 26.39 27.28 5,467,544 +0.95(+3.62%)
Apr 04, 2001 26.33 26.71 26.08 26.33 6,479,358 +0.00(+0.00%)
Apr 03, 2001 26.94 26.94 25.71 26.33 7,433,216 -0.85(-3.11%)
Apr 02, 2001 27.78 28.14 27.09 27.17 4,050,654 -0.61(-2.20%)
Mar 30, 2001 27.30 28.03 26.84 27.78 3,896,756 +0.49(+1.78%)
Mar 29, 2001 27.55 27.66 26.57 27.30 3,583,710 -0.25(-0.92%)
Mar 28, 2001 27.70 27.70 26.70 27.55 9,291,314 -0.82(-2.88%)
Mar 27, 2001 27.12 28.91 27.08 28.37 8,348,677 +1.24(+4.58%)
Mar 26, 2001 27.02 27.69 26.47 27.12 5,383,337 +0.10(+0.36%)
Mar 23, 2001 26.20 27.19 25.79 27.02 7,629,114 +0.83(+3.15%)
Mar 22, 2001 26.60 26.71 25.32 26.20 9,258,888 -0.40(-1.50%)
Mar 21, 2001 26.14 27.10 25.71 26.60 7,612,643 +0.46(+1.75%)
Mar 20, 2001 27.21 27.42 25.88 26.14 4,421,965 -1.07(-3.93%)
Mar 19, 2001 26.73 27.39 26.53 27.21 3,928,565 +0.48(+1.78%)
Mar 16, 2001 27.19 27.19 26.29 26.73 8,368,853 -0.47(-1.71%)
Mar 15, 2001 26.32 27.32 26.23 27.20 5,341,749 +0.88(+3.36%)
Mar 14, 2001 27.22 27.25 25.55 26.32 6,108,047 -0.90(-3.32%)
Mar 13, 2001 26.72 27.37 26.15 27.22 8,700,017 +0.50(+1.85%)
Mar 12, 2001 28.55 28.55 26.23 26.72 7,329,965 -2.15(-7.44%)
Mar 09, 2001 29.00 29.31 28.56 28.87 3,649,387 -0.13(-0.44%)
Mar 08, 2001 29.12 29.50 28.90 29.00 5,052,894 -0.13(-0.43%)
Mar 07, 2001 29.05 29.53 29.05 29.12 6,243,107 +0.24(+0.84%)
Mar 06, 2001 28.69 29.05 28.27 28.88 7,489,319 +0.19(+0.68%)
Mar 05, 2001 29.13 29.14 28.46 28.69 4,390,567 -0.45(-1.53%)
Mar 02, 2001 29.34 29.34 27.86 29.13 6,824,624 -0.34(-1.15%)
Mar 01, 2001 30.07 30.11 29.07 29.47 6,440,240 -0.59(-1.97%)
Feb 28, 2001 29.87 30.35 29.40 30.07 3,715,578 +0.19(+0.65%)
Feb 27, 2001 30.23 30.23 29.25 29.87 4,050,859 -0.63(-2.07%)
Feb 26, 2001 29.43 30.50 29.05 30.50 4,422,376 +1.07(+3.63%)
Feb 23, 2001 30.11 30.13 28.75 29.43 5,864,281 -0.68(-2.26%)
Feb 22, 2001 30.61 30.79 29.73 30.11 6,104,547 -0.50(-1.62%)
Feb 21, 2001 30.26 31.09 30.21 30.61 3,918,476 +0.35(+1.16%)
Feb 20, 2001 31.10 31.18 30.24 30.26 4,984,232 -0.84(-2.69%)
Feb 16, 2001 31.48 32.03 30.36 31.10 4,817,673 -0.39(-1.23%)
Feb 15, 2001 30.36 31.57 30.36 31.48 4,801,202 +1.22(+4.04%)
Feb 14, 2001 30.60 31.00 29.87 30.26 5,562,765 -0.34(-1.11%)
Feb 13, 2001 31.58 31.96 30.41 30.60 6,257,313 -0.98(-3.11%)
Feb 12, 2001 31.04 32.04 30.96 31.58 5,491,941 +0.54(+1.75%)
Feb 09, 2001 31.21 31.21 30.36 31.04 5,048,468 -0.17(-0.56%)
Feb 08, 2001 30.19 31.57 30.19 31.21 7,246,274 +1.10(+3.65%)
Feb 07, 2001 30.71 31.91 30.11 30.11 8,307,191 -0.59(-1.93%)
Feb 06, 2001 30.11 31.18 30.11 30.71 9,405,991 +1.15(+3.88%)
Feb 05, 2001 29.87 29.92 28.96 29.56 6,147,783 -0.31(-1.04%)
Feb 02, 2001 30.36 30.36 29.68 29.87 5,382,823 -0.73(-2.38%)
Feb 01, 2001 29.58 30.79 29.40 30.60 5,986,370 +1.02(+3.45%)
Jan 31, 2001 30.02 30.04 29.46 29.58 5,194,954 -0.44(-1.46%)
Jan 30, 2001 29.94 30.41 29.09 30.02 4,907,335 +0.08(+0.26%)
Jan 29, 2001 28.73 30.11 28.73 29.94 5,295,837 +0.98(+3.39%)
Jan 26, 2001 29.08 29.08 28.47 28.96 9,227,285 -0.24(-0.83%)
Jan 25, 2001 29.63 29.87 29.14 29.20 5,961,458 -0.43(-1.44%)
Jan 24, 2001 29.14 30.17 29.02 29.63 8,497,531 +0.49(+1.67%)
Jan 23, 2001 30.23 30.36 29.02 29.14 8,311,309 -1.09(-3.60%)
Jan 22, 2001 30.42 30.42 29.63 30.23 6,328,960 -1.53(-4.80%)
Jan 19, 2001 32.18 32.48 31.45 31.76 5,161,910 -0.43(-1.33%)
Jan 18, 2001 32.43 32.48 31.14 32.18 4,908,261 -0.24(-0.75%)
Jan 17, 2001 32.12 33.03 31.63 32.43 6,443,843 +0.31(+0.97%)
Jan 16, 2001 30.90 32.30 30.90 32.12 6,609,682 +1.46(+4.75%)
Jan 12, 2001 28.90 30.96 28.90 30.66 8,482,398 +2.00(+6.98%)
Jan 11, 2001 29.50 30.47 28.47 28.66 6,057,503 -0.85(-2.86%)
Jan 10, 2001 29.26 29.69 29.02 29.50 3,417,974 +0.24(+0.83%)
Jan 09, 2001 29.26 30.11 29.02 29.26 4,845,364 +0.00(+0.00%)
Jan 08, 2001 30.60 30.66 28.72 29.26 5,150,586 -1.34(-4.38%)
Jan 05, 2001 31.03 31.70 30.42 30.60 6,603,917 -0.43(-1.38%)
Jan 04, 2001 30.17 32.48 29.99 31.03 10,668,160 +0.85(+2.83%)
Jan 03, 2001 27.20 30.47 27.20 30.17 10,438,600 +3.03(+11.17%)
Jan 02, 2001 27.63 27.63 26.83 27.14 6,650,859 -0.97(-3.46%)
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%)
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.