Walt Disney (NY: DIS )

170.07 USD +0.52 (+0.31%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 42.25 43.63 42.25 43.63 11,574,500 +2.00(+4.80%)
Apr 27, 2000 42.25 42.25 40.88 41.63 4,612,700 -0.75(-1.77%)
Apr 26, 2000 40.75 42.50 40.75 42.38 5,922,500 +1.88(+4.64%)
Apr 25, 2000 40.25 40.56 39.69 40.50 3,703,800 +0.25(+0.62%)
Apr 24, 2000 41.44 41.44 40.13 40.25 3,793,600 -2.00(-4.73%)
Apr 20, 2000 40.94 42.50 40.81 42.25 5,368,400 +1.31(+3.20%)
Apr 19, 2000 40.00 41.50 40.00 40.94 8,465,300 +1.44(+3.65%)
Apr 18, 2000 38.75 39.75 38.00 39.50 4,222,200 +0.75(+1.94%)
Apr 17, 2000 38.75 38.75 37.06 38.75 6,454,100 -0.13(-0.33%)
Apr 14, 2000 39.25 39.50 37.69 38.88 8,140,800 -0.37(-0.94%)
Apr 13, 2000 40.06 40.75 39.25 39.25 5,015,500 -0.81(-2.02%)
Apr 12, 2000 42.50 43.63 40.00 40.06 8,301,100 -2.44(-5.74%)
Apr 11, 2000 41.75 42.50 41.75 42.50 6,835,500 +1.19(+2.88%)
Apr 10, 2000 41.00 41.38 40.25 41.31 3,619,500 +0.31(+0.76%)
Apr 07, 2000 40.50 41.38 40.50 41.00 3,255,500 +0.56(+1.38%)
Apr 06, 2000 40.00 41.25 40.00 40.44 3,570,500 +0.44(+1.10%)
Apr 05, 2000 40.75 40.75 39.25 40.00 5,071,300 -1.13(-2.75%)
Apr 04, 2000 41.81 41.94 38.38 41.13 6,957,500 -0.68(-1.63%)
Apr 03, 2000 41.25 41.88 41.06 41.81 4,807,700 +0.56(+1.36%)
Mar 31, 2000 40.25 41.50 40.25 41.25 5,289,200 +1.00(+2.48%)
Mar 30, 2000 40.81 41.00 39.75 40.25 5,348,600 -0.56(-1.37%)
Mar 29, 2000 40.94 41.19 40.25 40.81 5,094,400 -0.13(-0.32%)
Mar 28, 2000 41.75 42.50 40.63 40.94 7,490,200 -0.81(-1.94%)
Mar 27, 2000 41.44 42.19 40.00 41.75 5,724,700 +0.31(+0.75%)
Mar 24, 2000 41.56 41.75 41.06 41.44 6,541,400 -0.12(-0.29%)
Mar 23, 2000 40.50 41.94 39.81 41.56 8,055,600 +1.06(+2.62%)
Mar 22, 2000 39.75 41.44 39.75 40.50 13,540,900 +1.31(+3.34%)
Mar 21, 2000 39.44 40.06 38.63 39.19 13,182,700 -0.25(-0.63%)
Mar 20, 2000 37.69 39.50 37.69 39.44 16,759,800 +2.63(+7.14%)
Mar 17, 2000 35.31 36.94 34.56 36.81 8,638,600 +1.50(+4.25%)
Mar 16, 2000 34.81 35.50 33.75 35.31 8,224,100 +0.50(+1.44%)
Mar 15, 2000 34.13 34.94 33.63 34.81 6,555,200 +0.68(+1.99%)
Mar 14, 2000 34.75 34.75 33.81 34.13 5,516,400 -0.81(-2.32%)
Mar 13, 2000 35.13 35.50 33.00 34.94 5,180,300 -0.19(-0.54%)
Mar 10, 2000 35.75 35.75 34.69 35.13 6,970,300 -1.12(-3.09%)
Mar 09, 2000 34.94 36.25 34.63 36.25 5,551,100 +1.31(+3.75%)
Mar 08, 2000 35.94 35.94 34.88 34.94 6,215,000 -1.06(-2.94%)
Mar 07, 2000 36.00 36.38 35.44 36.00 7,488,900 +0.00(+0.00%)
Mar 06, 2000 36.50 36.75 35.56 36.00 7,243,000 -0.50(-1.37%)
Mar 03, 2000 34.88 36.50 34.88 36.50 14,365,000 +2.00(+5.80%)
Mar 02, 2000 34.63 34.63 33.81 34.50 6,504,500 -0.19(-0.55%)
Mar 01, 2000 34.00 34.75 33.19 34.69 7,153,900 +0.69(+2.03%)
Feb 29, 2000 32.75 34.00 32.25 34.00 5,433,300 +1.25(+3.82%)
Feb 28, 2000 32.00 32.94 32.00 32.75 7,840,000 +1.75(+5.65%)
Feb 25, 2000 33.06 33.06 31.00 31.00 8,330,500 -2.19(-6.60%)
Feb 24, 2000 34.06 34.06 32.44 33.19 8,229,500 -0.94(-2.75%)
Feb 23, 2000 33.38 34.63 32.63 34.13 8,263,600 +0.75(+2.25%)
Feb 22, 2000 35.44 35.44 32.63 33.38 12,573,300 -2.12(-5.97%)
Feb 18, 2000 36.38 36.38 35.31 35.50 6,409,700 -1.00(-2.74%)
Feb 17, 2000 36.88 36.88 35.69 36.50 4,693,300 -0.44(-1.19%)
Feb 16, 2000 36.88 37.25 36.56 36.94 4,417,500 +0.06(+0.16%)
Feb 15, 2000 37.00 37.19 35.38 36.88 6,991,100 -0.12(-0.32%)
Feb 14, 2000 37.38 37.38 36.63 37.00 5,132,200 -0.88(-2.32%)
Feb 11, 2000 36.94 38.63 36.81 37.88 7,154,400 +0.94(+2.54%)
Feb 10, 2000 37.69 37.88 36.88 36.94 5,604,500 -0.75(-1.99%)
Feb 09, 2000 37.56 39.00 37.13 37.69 6,078,100 +0.13(+0.35%)
Feb 08, 2000 37.94 37.94 37.00 37.56 5,703,400 -0.44(-1.16%)
Feb 07, 2000 38.13 38.44 37.56 38.00 6,070,800 -0.13(-0.34%)
Feb 04, 2000 37.88 38.25 37.00 38.13 6,193,000 +0.25(+0.66%)
Feb 03, 2000 37.56 38.50 37.56 37.88 10,761,400 +0.63(+1.69%)
Feb 02, 2000 36.00 38.00 35.81 37.25 9,286,700 +1.25(+3.47%)
Feb 01, 2000 36.31 36.44 35.94 36.00 7,144,800 -0.31(-0.85%)
Jan 31, 2000 36.44 36.44 35.81 36.31 7,803,600 -0.44(-1.20%)
Jan 28, 2000 37.13 37.50 36.44 36.75 7,405,200 -0.38(-1.02%)
Jan 27, 2000 36.63 37.63 36.63 37.13 9,689,200 +0.50(+1.37%)
Jan 26, 2000 37.44 37.44 36.38 36.63 10,260,500 -0.87(-2.32%)
Jan 25, 2000 36.50 38.00 36.50 37.50 29,511,600 +4.19(+12.58%)
Jan 24, 2000 32.75 34.00 32.38 33.31 8,230,600 +0.56(+1.71%)
Jan 21, 2000 33.63 33.63 32.69 32.75 8,173,600 -0.88(-2.62%)
Jan 20, 2000 34.75 35.44 33.44 33.63 7,117,300 -1.12(-3.22%)
Jan 19, 2000 34.50 34.94 34.06 34.75 6,464,500 +0.25(+0.72%)
Jan 18, 2000 33.56 34.81 33.06 34.50 7,993,800 +0.94(+2.80%)
Jan 14, 2000 34.81 35.00 33.44 33.56 8,042,300 -1.25(-3.59%)
Jan 13, 2000 33.81 35.00 33.81 34.81 8,617,000 +1.12(+3.32%)
Jan 12, 2000 35.94 35.94 33.31 33.69 12,926,400 -2.56(-7.06%)
Jan 11, 2000 35.88 36.75 35.25 36.25 19,864,700 +0.37(+1.03%)
Jan 10, 2000 34.00 35.94 34.00 35.88 33,511,400 +4.76(+15.30%)
Jan 07, 2000 31.62 32.13 30.81 31.12 6,683,300 -0.50(-1.58%)
Jan 06, 2000 32.94 33.13 31.62 31.62 7,800,200 -1.32(-4.01%)
Jan 05, 2000 31.62 33.13 31.62 32.94 19,559,700 +1.32(+4.17%)
Jan 04, 2000 30.00 31.87 30.00 31.62 15,837,000 +1.75(+5.86%)
Jan 03, 2000 29.25 29.94 28.75 29.87 8,293,800 +0.62(+2.12%)
Dec 31, 1999 29.12 29.37 28.81 29.25 2,909,800 +0.13(+0.45%)
Dec 30, 1999 28.81 29.37 28.81 29.12 4,301,100 +0.50(+1.75%)
Dec 29, 1999 29.00 29.25 28.56 28.62 4,043,000 -0.38(-1.31%)
Dec 28, 1999 29.31 29.75 28.81 29.00 4,124,500 -0.31(-1.06%)
Dec 27, 1999 29.12 30.00 29.12 29.31 8,116,700 +0.19(+0.65%)
Dec 23, 1999 29.00 29.37 28.87 29.12 4,697,000 +0.12(+0.41%)
Dec 22, 1999 28.44 29.06 28.12 29.00 5,222,800 +0.56(+1.97%)
Dec 21, 1999 28.37 29.19 28.37 28.44 7,022,200 +0.30(+1.07%)
Dec 20, 1999 28.25 28.75 27.87 28.14 6,853,600 -0.11(-0.39%)
Dec 17, 1999 28.00 28.37 27.75 28.25 11,770,500 +0.25(+0.89%)
Dec 16, 1999 28.31 28.31 27.81 28.00 6,226,600 -0.87(-3.01%)
Dec 15, 1999 28.50 29.37 27.87 28.87 10,402,800 +0.37(+1.30%)
Dec 14, 1999 27.62 28.75 27.31 28.50 8,340,000 +0.88(+3.19%)
Dec 13, 1999 27.87 27.87 27.37 27.62 8,747,500 -0.43(-1.53%)
Dec 10, 1999 27.75 28.44 27.75 28.05 10,956,300 +0.43(+1.56%)
Dec 09, 1999 27.31 27.94 27.31 27.62 11,802,500 +0.37(+1.36%)
Dec 08, 1999 27.50 28.00 27.12 27.25 9,820,900 -0.25(-0.91%)
Dec 07, 1999 27.81 28.06 27.44 27.50 8,100,900 -0.31(-1.11%)
Dec 06, 1999 28.25 28.25 27.69 27.81 5,837,300 -0.44(-1.56%)
Dec 03, 1999 27.86 28.94 27.75 28.25 10,024,800 +0.39(+1.40%)
Dec 02, 1999 28.00 28.12 27.50 27.86 8,402,800 -0.14(-0.50%)
Dec 01, 1999 27.87 28.19 27.56 28.00 6,985,000 +0.13(+0.47%)
Nov 30, 1999 28.44 28.94 27.69 27.87 8,567,300 -0.57(-2.00%)
Nov 29, 1999 27.87 28.94 27.87 28.44 9,762,200 +0.88(+3.19%)
Nov 26, 1999 28.25 28.69 27.25 27.56 4,404,100 -0.69(-2.44%)
Nov 24, 1999 27.19 28.69 27.19 28.25 10,376,900 +1.25(+4.63%)
Nov 23, 1999 27.25 27.31 26.69 27.00 7,682,500 -0.25(-0.92%)
Nov 22, 1999 26.75 27.25 26.50 27.25 6,615,500 +0.50(+1.87%)
Nov 19, 1999 27.12 27.19 26.62 26.75 6,472,300 -0.37(-1.36%)
Nov 18, 1999 26.00 27.19 26.00 27.12 11,233,100 +1.12(+4.31%)
Nov 17, 1999 26.12 26.37 25.50 26.00 10,020,600 -0.12(-0.46%)
Nov 16, 1999 25.87 26.25 25.81 26.12 11,533,100 +0.25(+0.97%)
Nov 15, 1999 25.50 26.62 25.50 25.87 15,030,200 +0.81(+3.23%)
Nov 12, 1999 24.31 26.06 24.06 25.06 10,837,000 +0.75(+3.09%)
Nov 11, 1999 23.87 24.37 23.44 24.31 9,590,500 +0.44(+1.84%)
Nov 10, 1999 23.62 24.19 23.50 23.87 11,168,300 +0.25(+1.06%)
Nov 09, 1999 23.50 24.12 23.50 23.62 13,877,800 +0.12(+0.51%)
Nov 08, 1999 24.25 24.25 23.37 23.50 14,023,600 -0.81(-3.33%)
Nov 05, 1999 25.50 25.50 24.06 24.31 25,805,900 -2.19(-8.26%)
Nov 04, 1999 26.87 29.00 26.00 26.50 13,309,700 -0.37(-1.38%)
Nov 03, 1999 26.69 27.37 26.69 26.87 8,085,800 +0.43(+1.63%)
Nov 02, 1999 25.69 26.44 25.50 26.44 6,157,300 +0.75(+2.92%)
Nov 01, 1999 26.06 26.06 24.94 25.69 7,481,700 -0.81(-3.06%)
Oct 29, 1999 26.25 27.87 26.25 26.50 7,144,800 +0.25(+0.95%)
Oct 28, 1999 25.50 26.31 25.37 26.25 7,606,300 +0.75(+2.94%)
Oct 27, 1999 25.25 25.56 25.00 25.50 5,086,400 +0.25(+0.99%)
Oct 26, 1999 25.62 26.44 25.25 25.25 6,606,900 -0.37(-1.44%)
Oct 25, 1999 25.75 25.75 25.31 25.62 4,320,500 -0.44(-1.69%)
Oct 22, 1999 24.62 26.06 24.37 26.06 7,045,500 +1.44(+5.85%)
Oct 21, 1999 24.81 24.81 24.37 24.62 5,295,000 -0.25(-1.01%)
Oct 20, 1999 24.37 25.06 24.37 24.87 6,170,800 +0.87(+3.63%)
Oct 19, 1999 23.87 24.75 23.87 24.00 6,442,200 +0.38(+1.61%)
Oct 18, 1999 24.12 24.25 23.37 23.62 6,058,800 -0.50(-2.07%)
Oct 15, 1999 24.94 25.00 24.06 24.12 5,370,300 -0.82(-3.29%)
Oct 14, 1999 24.62 25.06 24.12 24.94 5,963,000 +0.32(+1.30%)
Oct 13, 1999 25.00 25.06 24.44 24.62 5,453,300 -0.38(-1.52%)
Oct 12, 1999 25.25 25.31 25.00 25.00 4,531,700 -0.25(-0.99%)
Oct 11, 1999 25.31 25.69 25.12 25.25 4,964,400 -0.06(-0.24%)
Oct 08, 1999 25.62 25.62 25.19 25.31 4,883,900 -0.31(-1.21%)
Oct 07, 1999 25.62 26.12 25.50 25.62 6,230,200 +0.00(+0.00%)
Oct 06, 1999 25.06 25.87 25.06 25.62 5,473,000 +0.68(+2.73%)
Oct 05, 1999 25.62 26.00 24.87 24.94 6,790,000 -0.68(-2.65%)
Oct 04, 1999 25.37 25.69 25.25 25.62 3,776,700 +0.25(+0.99%)
Oct 01, 1999 25.62 25.62 25.12 25.37 6,351,600 -0.63(-2.42%)
Sep 30, 1999 26.19 26.19 25.12 26.00 8,990,800 -0.19(-0.73%)
Sep 29, 1999 26.44 26.62 25.94 26.19 5,341,900 -0.25(-0.95%)
Sep 28, 1999 26.12 27.25 26.06 26.44 7,534,500 +0.32(+1.23%)
Sep 27, 1999 26.31 26.44 26.00 26.12 5,102,800 -0.19(-0.72%)
Sep 24, 1999 26.62 26.69 26.00 26.31 4,095,900 -0.31(-1.16%)
Sep 23, 1999 27.37 27.56 26.62 26.62 5,752,700 -0.75(-2.74%)
Sep 22, 1999 27.69 27.87 27.37 27.37 3,973,400 -0.32(-1.16%)
Sep 21, 1999 28.19 28.31 27.56 27.69 4,789,500 -0.50(-1.77%)
Sep 20, 1999 28.25 28.50 28.12 28.19 2,873,000 -0.06(-0.21%)
Sep 17, 1999 27.69 28.37 27.69 28.25 4,807,500 +0.75(+2.73%)
Sep 16, 1999 27.50 27.87 27.37 27.50 3,112,200 +0.00(+0.00%)
Sep 15, 1999 27.94 28.19 27.50 27.50 3,775,000 -0.44(-1.57%)
Sep 14, 1999 27.94 27.94 27.62 27.94 4,360,900 -0.12(-0.43%)
Sep 13, 1999 27.87 28.19 27.62 28.06 4,096,600 +0.19(+0.68%)
Sep 10, 1999 28.62 28.62 27.81 27.87 4,478,400 -0.88(-3.06%)
Sep 09, 1999 29.06 29.44 28.50 28.75 4,346,600 -0.31(-1.07%)
Sep 08, 1999 28.69 29.62 28.50 29.06 6,163,900 +0.37(+1.29%)
Sep 07, 1999 27.94 28.87 27.75 28.69 5,727,300 +0.75(+2.68%)
Sep 03, 1999 27.75 28.25 27.69 27.94 3,583,300 +0.19(+0.68%)
Sep 02, 1999 27.81 27.81 27.31 27.75 3,151,100 -0.31(-1.10%)
Sep 01, 1999 27.75 28.06 27.19 28.06 4,622,500 +0.31(+1.12%)
Aug 31, 1999 28.50 28.50 27.50 27.75 5,073,600 -0.75(-2.63%)
Aug 30, 1999 29.12 29.31 28.37 28.50 3,940,900 -0.62(-2.13%)
Aug 27, 1999 29.50 29.62 28.94 29.12 3,976,600 -0.38(-1.29%)
Aug 26, 1999 29.87 29.94 29.31 29.50 4,871,100 -0.37(-1.24%)
Aug 25, 1999 29.81 30.00 29.19 29.87 5,322,700 +0.06(+0.20%)
Aug 24, 1999 30.00 30.12 29.69 29.81 6,228,100 -0.19(-0.63%)
Aug 23, 1999 29.87 30.19 29.62 30.00 6,424,100 +0.13(+0.44%)
Aug 20, 1999 29.50 30.00 29.50 29.87 9,940,900 +0.50(+1.70%)
Aug 19, 1999 29.19 29.37 28.81 29.37 9,893,800 +0.18(+0.62%)
Aug 18, 1999 28.50 29.31 28.50 29.19 11,465,000 +0.69(+2.42%)
Aug 17, 1999 28.06 28.50 28.06 28.50 10,826,300 +0.56(+2.00%)
Aug 16, 1999 27.56 28.00 27.56 27.94 6,051,900 +0.75(+2.76%)
Aug 13, 1999 26.62 27.25 26.62 27.19 5,880,900 +1.07(+4.10%)
Aug 12, 1999 25.87 26.37 25.87 26.12 4,991,100 +0.25(+0.97%)
Aug 11, 1999 25.69 26.12 25.69 25.87 4,452,700 +0.25(+0.98%)
Aug 10, 1999 25.75 26.12 25.25 25.62 4,620,600 -0.13(-0.50%)
Aug 09, 1999 25.50 26.12 25.19 25.75 4,841,300 +0.25(+0.98%)
Aug 06, 1999 25.87 26.19 25.50 25.50 4,912,800 -0.37(-1.43%)
Aug 05, 1999 26.00 26.50 25.81 25.87 6,404,100 -0.13(-0.50%)
Aug 04, 1999 26.81 26.94 26.00 26.00 6,611,600 -0.81(-3.02%)
Aug 03, 1999 27.19 27.44 26.44 26.81 7,362,000 -0.38(-1.40%)
Aug 02, 1999 27.56 27.87 27.19 27.19 3,484,400 -0.37(-1.34%)
Jul 30, 1999 27.75 28.06 27.37 27.56 4,476,400 -0.19(-0.68%)
Jul 29, 1999 28.37 28.37 27.62 27.75 4,740,200 -0.62(-2.19%)
Jul 28, 1999 28.31 28.75 28.31 28.37 7,758,600 +0.12(+0.42%)
Jul 27, 1999 27.69 28.31 27.69 28.25 11,309,100 +0.75(+2.73%)
Jul 26, 1999 26.94 27.56 26.94 27.50 11,821,900 +0.69(+2.57%)
Jul 23, 1999 27.00 27.12 26.69 26.81 6,014,500 -0.19(-0.70%)
Jul 22, 1999 27.19 27.50 26.81 27.00 8,720,000 -0.19(-0.70%)
Jul 21, 1999 27.37 27.81 27.00 27.19 9,617,800 -0.18(-0.66%)
Jul 20, 1999 27.81 27.81 27.37 27.37 7,055,000 -0.44(-1.58%)
Jul 19, 1999 28.00 28.19 27.56 27.81 7,474,100 -0.19(-0.68%)
Jul 16, 1999 28.12 28.31 27.62 28.00 8,256,400 -0.12(-0.43%)
Jul 15, 1999 27.62 28.31 27.62 28.12 8,710,300 +0.62(+2.25%)
Jul 14, 1999 27.56 28.06 27.44 27.50 10,076,100 -0.06(-0.22%)
Jul 13, 1999 27.81 28.06 27.31 27.56 10,493,600 -0.25(-0.90%)
Jul 12, 1999 27.69 28.37 27.69 27.81 15,353,800 +0.19(+0.69%)
Jul 09, 1999 27.81 27.87 27.31 27.62 10,923,800 -0.19(-0.68%)
Jul 08, 1999 28.06 28.06 27.69 27.81 10,351,600 -0.25(-0.89%)
Jul 07, 1999 27.94 28.75 27.94 28.06 11,791,400 +0.12(+0.43%)
Jul 06, 1999 28.31 28.31 27.81 27.94 10,784,200 -0.37(-1.31%)
Jul 02, 1999 28.87 28.87 28.12 28.31 11,577,500 -0.69(-2.38%)
Jul 01, 1999 29.94 29.94 28.94 29.00 12,956,300 -1.81(-5.87%)
Jun 30, 1999 30.12 30.87 29.12 30.81 9,513,800 +0.69(+2.29%)
Jun 29, 1999 29.31 30.12 29.19 30.12 5,013,600 +0.81(+2.76%)
Jun 28, 1999 29.69 29.81 29.25 29.31 3,403,600 -0.38(-1.28%)
Jun 25, 1999 29.56 29.94 29.56 29.69 4,033,800 +0.13(+0.44%)
Jun 24, 1999 29.56 30.06 29.44 29.56 4,012,000 +0.00(+0.00%)
Jun 23, 1999 30.12 30.12 29.37 29.56 4,565,600 -0.56(-1.86%)
Jun 22, 1999 30.69 30.69 29.94 30.12 4,043,800 -0.63(-2.05%)
Jun 21, 1999 30.56 30.94 30.56 30.75 5,617,000 +0.25(+0.82%)
Jun 18, 1999 30.00 30.62 30.00 30.50 7,143,400 +0.50(+1.67%)
Jun 17, 1999 29.37 30.37 29.25 30.00 4,767,200 +0.63(+2.15%)
Jun 16, 1999 29.25 29.69 29.25 29.37 3,885,000 +0.12(+0.41%)
Jun 15, 1999 29.00 29.69 29.00 29.25 3,971,700 +0.25(+0.86%)
Jun 14, 1999 28.87 29.19 28.62 29.00 3,594,500 +0.13(+0.45%)
Jun 11, 1999 29.37 29.69 28.56 28.87 5,590,000 -0.50(-1.70%)
Jun 10, 1999 29.44 29.62 29.12 29.37 4,172,800 -0.07(-0.24%)
Jun 09, 1999 29.62 29.87 29.19 29.44 4,143,400 -0.18(-0.61%)
Jun 08, 1999 30.75 30.75 29.19 29.62 8,055,300 -1.25(-4.05%)
Jun 07, 1999 30.62 31.25 30.31 30.87 5,531,300 +0.25(+0.82%)
Jun 04, 1999 29.00 30.87 29.00 30.62 10,888,600 +1.62(+5.59%)
Jun 03, 1999 29.12 29.69 28.75 29.00 5,894,100 -0.12(-0.41%)
Jun 02, 1999 28.81 29.25 28.69 29.12 4,204,700 +0.31(+1.08%)
Jun 01, 1999 29.12 29.25 28.62 28.81 4,282,300 -0.31(-1.06%)
May 28, 1999 29.62 29.62 28.94 29.12 5,184,200 -0.50(-1.69%)
May 27, 1999 29.87 29.87 29.50 29.62 4,528,100 -0.38(-1.27%)
May 26, 1999 29.87 30.44 29.75 30.00 6,146,900 +0.13(+0.44%)
May 25, 1999 29.87 30.44 29.75 29.87 7,012,000 +0.00(+0.00%)
May 24, 1999 29.56 30.06 29.56 29.87 5,679,400 +0.37(+1.25%)
May 21, 1999 29.81 29.94 29.31 29.50 4,694,400 -0.31(-1.04%)
May 20, 1999 29.94 30.06 29.62 29.81 5,332,500 -0.13(-0.43%)
May 19, 1999 29.56 30.19 29.37 29.94 8,905,200 +0.38(+1.29%)
May 18, 1999 29.00 29.69 28.81 29.56 8,781,900 +0.56(+1.93%)
May 17, 1999 29.37 29.37 28.87 29.00 6,327,700 -0.37(-1.26%)
May 14, 1999 29.37 29.56 28.94 29.37 7,741,600 +0.00(+0.00%)
May 13, 1999 29.25 29.87 29.25 29.37 8,023,600 +0.18(+0.62%)
May 12, 1999 29.44 29.62 28.50 29.19 9,601,400 -0.25(-0.85%)
May 11, 1999 29.75 29.87 29.12 29.44 10,695,000 -0.31(-1.04%)
May 10, 1999 30.00 30.56 29.69 29.75 7,426,900 -0.25(-0.83%)
May 07, 1999 29.87 30.50 29.87 30.00 5,065,000 +0.13(+0.44%)
May 06, 1999 30.06 30.62 29.56 29.87 7,762,000 -0.19(-0.63%)
May 05, 1999 30.37 30.37 29.56 30.06 9,593,000 -0.69(-2.24%)
May 04, 1999 31.12 31.12 30.12 30.75 5,971,300 -0.50(-1.60%)
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.