Walt Disney (NY: DIS )

93.77 +0.19 (+0.20%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.12 19.51 18.89 19.25 9,308,753 +0.13(+0.70%)
Apr 29, 2002 19.85 19.92 18.92 19.12 7,779,813 -0.90(-4.48%)
Apr 26, 2002 20.34 20.65 19.74 20.01 13,088,589 -0.75(-3.60%)
Apr 25, 2002 20.14 20.88 19.66 20.76 10,930,541 +0.40(+1.96%)
Apr 24, 2002 20.51 20.76 20.34 20.36 7,718,516 +0.02(+0.08%)
Apr 23, 2002 20.50 20.84 20.18 20.34 6,546,041 -0.03(-0.16%)
Apr 22, 2002 20.76 20.88 20.33 20.38 7,036,539 -0.34(-1.64%)
Apr 19, 2002 20.55 20.90 20.55 20.72 20,112,002 +0.46(+2.25%)
Apr 18, 2002 20.04 20.32 19.31 20.26 13,154,102 +0.24(+1.20%)
Apr 17, 2002 19.93 20.14 19.76 20.02 7,855,923 +0.17(+0.88%)
Apr 16, 2002 20.01 20.05 19.74 19.85 6,325,539 +0.22(+1.10%)
Apr 15, 2002 19.93 19.93 19.46 19.63 4,936,416 -0.30(-1.50%)
Apr 12, 2002 19.50 19.97 19.43 19.93 5,811,317 +0.44(+2.26%)
Apr 11, 2002 19.85 20.00 19.32 19.49 9,156,172 -0.48(-2.41%)
Apr 10, 2002 19.47 20.13 19.31 19.97 12,109,278 +0.81(+4.25%)
Apr 09, 2002 19.26 19.49 19.12 19.16 5,427,637 -0.04(-0.22%)
Apr 08, 2002 18.89 19.25 18.87 19.20 6,131,170 -0.10(-0.52%)
Apr 05, 2002 18.86 19.61 18.69 19.30 9,661,362 +0.56(+3.01%)
Apr 04, 2002 18.63 18.92 18.48 18.73 6,020,739 +0.10(+0.54%)
Apr 03, 2002 18.90 18.92 18.43 18.63 6,783,281 -0.27(-1.41%)
Apr 02, 2002 18.93 19.02 18.68 18.90 5,356,224 -0.12(-0.61%)
Apr 01, 2002 18.81 19.09 18.35 19.02 7,476,820 -0.15(-0.78%)
Mar 29, 2002 19.22 19.33 18.98 19.17 7,190,204 +0.00(+0.00%)
Mar 28, 2002 19.22 19.33 18.98 19.17 7,190,204 +0.16(+0.83%)
Mar 27, 2002 18.91 19.14 18.81 19.01 6,333,728 +0.02(+0.13%)
Mar 26, 2002 19.14 19.64 18.81 18.98 9,208,437 -0.28(-1.47%)
Mar 25, 2002 19.68 19.68 19.14 19.26 5,512,176 -0.21(-1.07%)
Mar 22, 2002 19.64 19.71 19.31 19.47 4,799,370 -0.15(-0.76%)
Mar 21, 2002 19.93 20.01 19.25 19.62 5,404,274 -0.31(-1.54%)
Mar 20, 2002 20.05 20.24 19.78 19.93 6,048,076 -0.25(-1.23%)
Mar 19, 2002 20.69 20.69 19.90 20.18 8,908,815 -0.17(-0.86%)
Mar 18, 2002 20.33 20.76 20.09 20.35 9,209,641 +0.16(+0.78%)
Mar 15, 2002 19.90 20.26 19.76 20.19 13,639,060 +0.68(+3.49%)
Mar 14, 2002 19.42 19.56 19.25 19.51 7,087,841 +0.02(+0.13%)
Mar 13, 2002 19.69 19.85 19.39 19.49 4,898,481 -0.20(-1.01%)
Mar 12, 2002 19.78 19.90 19.46 19.69 6,990,777 -0.17(-0.88%)
Mar 11, 2002 19.60 20.00 19.51 19.86 4,359,812 +0.14(+0.72%)
Mar 08, 2002 19.93 20.01 19.40 19.72 12,381,323 -0.01(-0.04%)
Mar 07, 2002 20.05 20.05 19.56 19.73 9,485,900 -0.32(-1.62%)
Mar 06, 2002 19.93 20.06 19.75 20.05 10,783,740 +0.09(+0.46%)
Mar 05, 2002 19.51 20.14 19.46 19.96 13,734,438 +0.40(+2.04%)
Mar 04, 2002 19.93 19.93 19.31 19.56 11,496,065 -0.36(-1.79%)
Mar 01, 2002 19.06 19.93 18.93 19.92 11,183,317 +0.82(+4.30%)
Feb 28, 2002 19.72 19.73 18.98 19.10 18,476,366 -1.04(-5.15%)
Feb 27, 2002 19.97 20.34 19.93 20.14 9,414,728 +0.30(+1.51%)
Feb 26, 2002 20.32 20.43 19.58 19.84 7,898,675 -0.27(-1.36%)
Feb 25, 2002 19.86 20.26 19.79 20.11 7,707,798 +0.46(+2.32%)
Feb 22, 2002 19.51 20.14 19.32 19.66 5,180,882 -0.05(-0.25%)
Feb 21, 2002 20.01 20.22 19.57 19.70 7,579,062 -0.50(-2.47%)
Feb 20, 2002 19.26 20.29 19.14 20.20 12,869,051 +1.22(+6.43%)
Feb 19, 2002 19.68 19.84 18.97 18.98 9,024,545 -0.86(-4.35%)
Feb 18, 2002 20.09 20.18 19.73 19.85 7,957,202 +0.00(+0.00%)
Feb 15, 2002 20.09 20.18 19.73 19.85 7,949,254 -0.28(-1.40%)
Feb 14, 2002 19.93 20.25 19.89 20.13 8,232,137 +0.31(+1.55%)
Feb 13, 2002 19.31 19.93 19.16 19.82 8,627,378 +0.39(+2.01%)
Feb 12, 2002 19.51 19.68 19.22 19.43 11,647,682 -0.46(-2.30%)
Feb 11, 2002 19.31 19.96 19.19 19.89 9,178,451 +0.44(+2.26%)
Feb 08, 2002 18.73 19.59 18.54 19.45 12,068,092 +0.72(+3.86%)
Feb 07, 2002 17.96 18.76 17.88 18.73 12,463,092 +0.94(+5.28%)
Feb 06, 2002 17.98 18.39 17.60 17.79 8,260,919 -0.32(-1.74%)
Feb 05, 2002 17.85 18.25 17.81 18.10 7,716,710 +0.10(+0.55%)
Feb 04, 2002 18.65 18.65 17.98 18.00 9,148,103 -0.64(-3.43%)
Feb 01, 2002 18.64 18.77 18.14 18.64 18,991,190 +1.15(+6.60%)
Jan 31, 2002 17.77 18.48 17.27 17.49 12,280,285 -0.28(-1.59%)
Jan 30, 2002 17.65 18.06 16.62 17.77 13,001,280 -0.29(-1.61%)
Jan 29, 2002 18.42 18.47 17.45 18.06 9,152,559 -0.32(-1.76%)
Jan 28, 2002 18.77 18.77 18.10 18.38 6,197,044 +0.30(+1.65%)
Jan 25, 2002 17.81 18.19 17.65 18.09 6,647,440 +0.48(+2.74%)
Jan 24, 2002 18.02 18.19 17.27 17.60 9,422,917 -0.17(-0.98%)
Jan 23, 2002 17.49 17.85 17.28 17.78 8,855,948 +0.25(+1.42%)
Jan 22, 2002 17.77 17.84 17.43 17.53 6,601,678 -0.07(-0.42%)
Jan 21, 2002 17.60 17.70 17.44 17.60 6,743,661 +0.00(+0.00%)
Jan 18, 2002 17.60 17.70 17.44 17.60 6,743,661 -0.03(-0.19%)
Jan 17, 2002 17.31 17.72 17.24 17.64 7,811,124 +0.61(+3.61%)
Jan 16, 2002 17.84 17.85 17.02 17.02 8,288,858 -0.81(-4.56%)
Jan 15, 2002 17.81 17.95 17.59 17.84 8,397,483 +0.09(+0.52%)
Jan 14, 2002 17.90 18.10 17.60 17.75 7,643,249 -0.42(-2.29%)
Jan 11, 2002 18.14 18.55 18.04 18.16 6,750,164 -0.35(-1.88%)
Jan 10, 2002 18.45 18.58 17.94 18.51 7,382,164 +0.41(+2.25%)
Jan 09, 2002 18.99 19.01 17.98 18.10 11,154,775 -0.82(-4.34%)
Jan 08, 2002 19.31 19.31 18.81 18.92 7,540,405 -0.38(-1.98%)
Jan 07, 2002 19.06 19.60 18.94 19.31 16,273,036 +0.46(+2.42%)
Jan 04, 2002 18.67 18.89 18.45 18.85 11,556,881 +0.48(+2.62%)
Jan 03, 2002 18.35 18.43 18.19 18.37 14,779,743 +0.56(+3.12%)
Jan 02, 2002 17.35 17.86 17.30 17.81 10,349,240 +0.61(+3.52%)
Dec 31, 2001 17.40 17.65 17.06 17.21 8,984,564 -0.19(-1.10%)
Dec 28, 2001 17.44 17.56 17.28 17.40 8,874,132 -0.04(-0.24%)
Dec 27, 2001 17.23 17.44 17.07 17.44 7,315,207 +0.33(+1.94%)
Dec 26, 2001 17.02 17.26 17.02 17.11 5,074,786 -0.04(-0.24%)
Dec 24, 2001 17.40 17.40 16.97 17.15 3,308,847 -0.02(-0.15%)
Dec 21, 2001 17.23 17.26 17.02 17.17 14,809,609 +0.11(+0.63%)
Dec 20, 2001 17.20 17.40 17.03 17.06 8,242,132 -0.12(-0.72%)
Dec 19, 2001 17.35 17.35 16.95 17.19 11,043,621 -0.22(-1.29%)
Dec 18, 2001 17.44 17.63 17.19 17.41 15,173,298 +0.15(+0.87%)
Dec 17, 2001 17.65 17.68 17.13 17.26 7,315,086 -0.15(-0.86%)
Dec 14, 2001 17.69 17.84 16.91 17.41 10,919,582 -0.52(-2.92%)
Dec 13, 2001 18.27 18.41 17.69 17.94 9,696,045 -0.53(-2.88%)
Dec 12, 2001 18.60 18.76 18.28 18.47 8,696,984 -0.13(-0.71%)
Dec 11, 2001 18.05 18.81 17.98 18.60 12,255,958 +0.64(+3.56%)
Dec 10, 2001 18.27 18.56 17.69 17.96 8,967,222 -0.60(-3.22%)
Dec 07, 2001 18.68 19.02 18.43 18.56 10,153,547 -0.16(-0.84%)
Dec 06, 2001 18.19 18.78 17.85 18.72 14,324,891 +0.74(+4.11%)
Dec 05, 2001 17.02 18.19 16.92 17.98 15,532,290 +1.37(+8.25%)
Dec 04, 2001 16.69 16.73 16.19 16.61 10,004,940 +0.02(+0.15%)
Dec 03, 2001 17.00 17.00 16.44 16.58 8,342,929 -0.42(-2.44%)
Nov 30, 2001 17.04 17.23 16.73 17.00 8,214,675 +0.17(+1.04%)
Nov 29, 2001 16.99 17.01 16.40 16.82 8,619,791 +0.04(+0.25%)
Nov 28, 2001 17.44 17.44 16.74 16.78 7,182,496 -0.71(-4.08%)
Nov 27, 2001 17.44 17.69 17.27 17.50 9,408,948 -0.27(-1.50%)
Nov 26, 2001 17.56 17.85 17.45 17.76 6,040,609 +0.32(+1.86%)
Nov 23, 2001 17.65 17.68 17.31 17.44 3,534,406 +0.12(+0.72%)
Nov 21, 2001 17.67 17.70 16.95 17.31 7,546,908 -0.35(-1.97%)
Nov 20, 2001 17.81 18.19 17.65 17.66 14,134,255 -0.19(-1.07%)
Nov 19, 2001 17.65 17.95 17.45 17.85 20,722,686 +0.61(+3.56%)
Nov 16, 2001 17.02 17.73 16.94 17.24 16,571,213 +0.38(+2.27%)
Nov 15, 2001 15.98 16.93 15.78 16.86 16,815,558 +0.81(+5.07%)
Nov 14, 2001 16.23 16.48 15.82 16.04 18,688,678 +0.18(+1.15%)
Nov 13, 2001 15.74 16.18 15.70 15.86 13,991,670 +0.32(+2.08%)
Nov 12, 2001 15.78 15.78 15.11 15.54 19,029,364 -0.20(-1.27%)
Nov 09, 2001 15.11 15.86 14.99 15.74 13,484,312 +0.09(+0.58%)
Nov 08, 2001 15.53 16.23 15.40 15.64 9,979,530 +0.32(+2.06%)
Nov 07, 2001 15.36 15.43 15.18 15.33 11,818,568 -0.24(-1.55%)
Nov 06, 2001 15.49 15.57 15.24 15.57 13,454,807 -0.34(-2.14%)
Nov 05, 2001 15.98 16.19 15.78 15.91 8,670,009 +0.24(+1.54%)
Nov 02, 2001 15.82 15.86 15.53 15.67 8,233,582 +0.03(+0.21%)
Nov 01, 2001 15.48 15.85 15.33 15.64 6,571,692 +0.20(+1.29%)
Oct 31, 2001 15.32 15.74 15.20 15.44 7,029,193 +0.36(+2.37%)
Oct 30, 2001 15.24 15.61 14.96 15.08 9,325,492 -0.07(-0.49%)
Oct 29, 2001 15.53 15.61 15.07 15.15 7,122,524 -0.38(-2.46%)
Oct 26, 2001 15.57 16.10 15.40 15.54 7,117,466 -0.26(-1.63%)
Oct 25, 2001 14.97 15.86 14.95 15.79 10,903,806 +0.48(+3.15%)
Oct 24, 2001 15.40 15.65 15.24 15.31 6,253,042 -0.07(-0.43%)
Oct 23, 2001 15.65 15.74 15.28 15.38 8,108,940 -0.02(-0.16%)
Oct 22, 2001 15.16 15.49 15.04 15.40 10,268,434 +0.05(+0.32%)
Oct 19, 2001 14.95 15.35 14.86 15.35 8,212,868 +0.49(+3.30%)
Oct 18, 2001 15.36 15.38 14.79 14.86 8,184,207 -0.50(-3.24%)
Oct 17, 2001 16.39 16.52 15.29 15.36 10,742,193 -0.55(-3.44%)
Oct 16, 2001 16.11 16.27 15.65 15.91 7,696,719 +0.01(+0.05%)
Oct 15, 2001 15.84 16.09 15.69 15.90 6,528,699 -0.38(-2.35%)
Oct 12, 2001 16.11 16.52 15.86 16.28 10,201,718 -0.20(-1.21%)
Oct 11, 2001 16.28 17.01 16.24 16.48 16,162,484 +0.46(+2.85%)
Oct 10, 2001 15.61 16.18 15.48 16.03 7,895,423 +0.17(+1.05%)
Oct 09, 2001 15.40 15.86 15.36 15.86 7,856,525 +0.32(+2.08%)
Oct 08, 2001 15.94 16.03 15.29 15.54 7,180,329 -0.41(-2.55%)
Oct 05, 2001 16.39 16.40 15.62 15.94 11,217,157 -0.08(-0.52%)
Oct 04, 2001 16.59 16.80 16.03 16.03 15,655,246 -0.51(-3.06%)
Oct 03, 2001 15.78 16.65 15.37 16.53 15,560,832 +0.76(+4.79%)
Oct 02, 2001 15.07 15.78 15.03 15.78 11,396,833 +0.81(+5.44%)
Oct 01, 2001 15.46 15.71 14.96 14.96 9,352,227 -0.50(-3.22%)
Sep 28, 2001 14.95 15.61 14.75 15.46 15,225,925 +0.89(+6.10%)
Sep 27, 2001 14.32 14.77 14.22 14.57 9,293,338 +0.09(+0.63%)
Sep 26, 2001 14.86 14.87 14.37 14.48 16,830,974 -0.02(-0.11%)
Sep 25, 2001 14.86 14.91 14.32 14.50 20,075,392 -0.37(-2.46%)
Sep 24, 2001 14.95 15.36 14.54 14.86 28,880,640 +0.02(+0.17%)
Sep 21, 2001 13.70 15.11 13.30 14.84 52,650,248 +0.74(+5.24%)
Sep 20, 2001 14.86 15.22 12.87 14.10 73,541,768 -1.26(-8.22%)
Sep 19, 2001 15.15 15.53 13.96 15.36 30,183,056 +0.08(+0.54%)
Sep 18, 2001 16.60 16.61 14.74 15.28 27,865,322 -0.71(-4.42%)
Sep 17, 2001 15.78 17.44 15.65 15.98 55,677,776 -3.60(-18.36%)
Sep 10, 2001 19.51 19.92 19.31 19.58 8,740,940 -0.44(-2.20%)
Sep 07, 2001 20.01 20.26 19.22 20.02 10,470,631 -0.32(-1.55%)
Sep 06, 2001 20.78 21.09 20.12 20.34 7,771,022 -0.72(-3.43%)
Sep 05, 2001 21.14 21.46 20.84 21.06 5,590,333 -0.29(-1.36%)
Sep 04, 2001 20.84 21.63 20.76 21.35 6,403,576 +0.23(+1.10%)
Aug 31, 2001 20.39 21.19 20.39 21.12 4,863,678 +0.66(+3.25%)
Aug 30, 2001 21.06 21.30 20.28 20.45 6,230,763 -0.65(-3.07%)
Aug 29, 2001 21.49 21.49 21.05 21.10 4,068,499 -0.29(-1.36%)
Aug 28, 2001 21.92 22.11 21.30 21.39 3,841,856 -0.53(-2.42%)
Aug 27, 2001 22.25 22.36 21.91 21.92 3,892,195 -0.21(-0.94%)
Aug 24, 2001 21.73 22.30 21.63 22.13 4,526,242 +0.42(+1.91%)
Aug 23, 2001 21.51 21.85 21.49 21.71 3,523,327 +0.03(+0.15%)
Aug 22, 2001 21.42 21.91 21.27 21.68 4,252,150 +0.26(+1.20%)
Aug 21, 2001 21.57 21.87 21.30 21.42 4,902,937 -0.08(-0.39%)
Aug 20, 2001 21.34 21.57 21.17 21.51 5,028,181 +0.21(+0.97%)
Aug 17, 2001 21.96 22.17 20.84 21.30 8,170,117 -0.66(-3.02%)
Aug 16, 2001 22.01 22.05 21.71 21.96 8,869,195 -0.14(-0.64%)
Aug 15, 2001 22.42 22.65 22.05 22.10 5,878,033 -0.38(-1.70%)
Aug 14, 2001 22.62 22.82 22.43 22.49 4,435,801 -0.13(-0.59%)
Aug 13, 2001 22.75 22.91 22.54 22.62 4,183,266 -0.13(-0.58%)
Aug 10, 2001 22.46 22.85 22.31 22.75 5,566,489 +0.13(+0.59%)
Aug 09, 2001 22.44 23.23 22.25 22.62 6,491,728 +0.18(+0.81%)
Aug 08, 2001 22.64 22.74 22.26 22.44 6,421,760 -0.23(-1.03%)
Aug 07, 2001 22.28 22.96 22.22 22.67 7,231,390 +0.39(+1.75%)
Aug 06, 2001 22.17 22.44 22.10 22.28 6,340,352 +0.19(+0.86%)
Aug 03, 2001 22.50 22.84 22.09 22.09 11,444,643 +0.08(+0.38%)
Aug 02, 2001 22.46 22.56 21.92 22.01 9,394,376 -0.14(-0.64%)
Aug 01, 2001 22.05 22.30 21.81 22.15 7,897,711 +0.27(+1.21%)
Jul 31, 2001 22.10 22.29 21.74 21.88 9,450,856 -0.21(-0.94%)
Jul 30, 2001 22.64 22.75 21.92 22.09 7,779,211 -0.36(-1.59%)
Jul 27, 2001 22.34 22.71 22.28 22.45 4,832,608 +0.11(+0.48%)
Jul 26, 2001 21.98 22.50 21.84 22.34 11,133,821 +0.36(+1.62%)
Jul 25, 2001 21.71 22.13 21.65 21.98 7,466,583 +0.27(+1.22%)
Jul 24, 2001 22.32 22.32 21.61 21.71 6,208,364 -0.61(-2.72%)
Jul 23, 2001 22.42 22.65 22.22 22.32 5,559,745 -0.10(-0.44%)
Jul 20, 2001 22.54 22.75 22.28 22.42 5,307,330 -0.12(-0.55%)
Jul 19, 2001 22.43 23.04 22.23 22.54 7,275,707 +0.12(+0.52%)
Jul 18, 2001 23.04 23.04 22.34 22.43 6,944,774 -1.07(-4.56%)
Jul 17, 2001 22.92 23.50 22.77 23.50 6,357,211 +0.58(+2.54%)
Jul 16, 2001 23.41 23.77 22.82 22.92 6,869,266 -0.49(-2.09%)
Jul 13, 2001 22.94 23.50 22.86 23.41 9,550,449 +0.47(+2.06%)
Jul 12, 2001 23.25 23.33 22.26 22.94 8,670,129 -0.32(-1.36%)
Jul 11, 2001 22.50 23.42 22.50 23.25 9,890,896 +0.75(+3.32%)
Jul 10, 2001 22.99 23.08 22.43 22.50 4,775,044 -0.49(-2.13%)
Jul 09, 2001 23.01 23.38 22.76 22.99 4,300,562 -0.02(-0.07%)
Jul 06, 2001 23.35 23.35 22.64 23.01 5,380,189 -0.40(-1.70%)
Jul 05, 2001 23.54 23.81 23.33 23.41 4,227,463 -0.13(-0.56%)
Jul 03, 2001 23.86 23.86 23.46 23.54 3,384,475 -0.32(-1.36%)
Jul 02, 2001 23.99 24.10 23.31 23.87 5,119,946 -0.12(-0.52%)
Jun 29, 2001 23.53 24.07 23.05 23.99 6,479,083 +0.46(+1.94%)
Jun 28, 2001 23.38 23.99 23.33 23.53 6,121,897 +0.16(+0.68%)
Jun 27, 2001 23.46 23.56 22.71 23.38 9,543,585 -0.08(-0.35%)
Jun 26, 2001 24.06 24.06 23.21 23.46 7,682,629 -0.61(-2.55%)
Jun 25, 2001 24.24 24.24 23.49 24.07 7,091,935 -0.17(-0.69%)
Jun 22, 2001 24.91 24.91 23.87 24.24 7,241,867 -0.76(-3.02%)
Jun 21, 2001 24.29 25.15 24.03 24.99 5,437,873 +0.71(+2.91%)
Jun 20, 2001 23.96 24.53 23.50 24.29 7,216,457 +0.33(+1.39%)
Jun 19, 2001 24.11 24.58 23.95 23.96 6,344,807 -0.15(-0.62%)
Jun 18, 2001 24.54 24.54 24.00 24.11 7,335,800 -0.56(-2.26%)
Jun 15, 2001 24.75 24.75 24.30 24.66 7,915,896 -0.13(-0.54%)
Jun 14, 2001 25.58 25.59 24.62 24.80 5,224,718 -0.78(-3.05%)
Jun 13, 2001 26.10 26.10 25.33 25.58 4,160,987 -0.57(-2.19%)
Jun 12, 2001 26.17 26.35 25.48 26.15 4,185,916 -0.02(-0.06%)
Jun 11, 2001 26.36 26.36 25.80 26.17 3,744,190 -0.28(-1.07%)
Jun 08, 2001 26.70 26.78 26.07 26.45 3,502,975 -0.25(-0.93%)
Jun 07, 2001 26.24 26.91 26.19 26.70 5,831,910 +0.46(+1.74%)
Jun 06, 2001 26.04 26.47 26.04 26.24 4,853,201 +0.21(+0.80%)
Jun 05, 2001 26.26 26.26 25.85 26.03 4,396,663 -0.22(-0.85%)
Jun 04, 2001 26.34 26.36 25.92 26.26 3,477,324 -0.08(-0.32%)
Jun 01, 2001 26.26 26.41 25.90 26.34 4,208,074 +0.08(+0.32%)
May 31, 2001 26.39 26.61 26.02 26.26 5,970,641 -0.13(-0.50%)
May 30, 2001 26.95 26.95 26.28 26.39 6,764,495 -0.70(-2.58%)
May 29, 2001 27.10 27.28 26.57 27.09 5,295,649 -0.02(-0.06%)
May 25, 2001 27.41 27.41 26.70 27.10 7,638,312 -0.55(-1.98%)
May 24, 2001 27.49 28.17 27.49 27.65 7,172,381 +0.16(+0.57%)
May 23, 2001 28.53 28.53 27.49 27.49 7,295,095 -1.15(-4.03%)
May 22, 2001 28.47 28.90 27.95 28.65 8,237,556 +0.18(+0.64%)
May 21, 2001 27.82 28.74 27.82 28.47 12,717,675 +1.39(+5.15%)
May 18, 2001 27.00 27.14 26.67 27.07 9,570,079 +0.07(+0.28%)
May 17, 2001 26.62 27.61 26.57 27.00 11,308,320 +0.37(+1.40%)
May 16, 2001 25.82 26.99 25.16 26.62 9,445,196 +0.80(+3.09%)
May 15, 2001 25.70 26.07 25.38 25.82 5,598,041 +0.12(+0.48%)
May 14, 2001 25.97 26.31 25.53 25.70 3,355,211 -0.27(-1.02%)
May 11, 2001 25.81 26.32 25.63 25.97 5,149,812 +0.16(+0.61%)
May 10, 2001 25.10 25.95 25.10 25.81 6,153,088 +1.02(+4.12%)
May 09, 2001 25.19 25.19 24.79 24.79 4,193,623 -0.59(-2.32%)
May 08, 2001 25.73 25.73 25.21 25.38 3,182,640 -0.36(-1.39%)
May 07, 2001 25.67 25.88 25.20 25.73 3,636,167 +0.07(+0.26%)
May 04, 2001 25.71 25.74 25.16 25.67 3,513,934 -0.04(-0.16%)
May 03, 2001 25.95 26.07 25.38 25.71 4,858,500 -0.24(-0.93%)
May 02, 2001 25.49 26.45 25.49 25.95 4,488,428 +0.58(+2.29%)
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.