Walt Disney (NY: DIS )

178.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 23.02 23.50 22.75 23.18 7,729,800 +0.16(+0.70%)
Apr 29, 2002 23.90 23.99 22.78 23.02 6,460,200 -1.08(-4.48%)
Apr 26, 2002 24.50 24.87 23.77 24.10 10,868,500 -0.90(-3.60%)
Apr 25, 2002 24.25 25.15 23.68 25.00 9,076,500 +0.48(+1.96%)
Apr 24, 2002 24.70 25.00 24.50 24.52 6,409,300 +0.02(+0.08%)
Apr 23, 2002 24.69 25.10 24.30 24.50 5,435,700 -0.04(-0.16%)
Apr 22, 2002 25.00 25.14 24.48 24.54 5,843,000 -0.41(-1.64%)
Apr 19, 2002 24.75 25.17 24.75 24.95 16,700,600 +0.55(+2.25%)
Apr 18, 2002 24.13 24.47 23.25 24.40 10,922,900 +0.29(+1.20%)
Apr 17, 2002 24.00 24.25 23.80 24.11 6,523,400 +0.21(+0.88%)
Apr 16, 2002 24.10 24.14 23.77 23.90 5,252,600 +0.26(+1.10%)
Apr 15, 2002 24.00 24.00 23.44 23.64 4,099,100 -0.36(-1.50%)
Apr 12, 2002 23.48 24.05 23.40 24.00 4,825,600 +0.53(+2.26%)
Apr 11, 2002 23.90 24.09 23.27 23.47 7,603,100 -0.58(-2.41%)
Apr 10, 2002 23.45 24.24 23.25 24.05 10,055,300 +0.98(+4.25%)
Apr 09, 2002 23.20 23.47 23.02 23.07 4,507,000 -0.05(-0.22%)
Apr 08, 2002 22.75 23.18 22.73 23.12 5,091,200 -0.12(-0.52%)
Apr 05, 2002 22.71 23.62 22.51 23.24 8,022,600 +0.68(+3.01%)
Apr 04, 2002 22.44 22.78 22.25 22.56 4,999,500 +0.12(+0.53%)
Apr 03, 2002 22.76 22.79 22.20 22.44 5,632,700 -0.32(-1.41%)
Apr 02, 2002 22.80 22.90 22.50 22.76 4,447,700 -0.14(-0.61%)
Apr 01, 2002 22.65 22.99 22.10 22.90 6,208,600 -0.18(-0.78%)
Mar 29, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.00(+0.00%)
Mar 28, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.19(+0.83%)
Mar 27, 2002 22.77 23.05 22.65 22.89 5,259,400 +0.03(+0.13%)
Mar 26, 2002 23.05 23.65 22.65 22.86 7,646,500 -0.34(-1.47%)
Mar 25, 2002 23.70 23.70 23.05 23.20 4,577,200 -0.25(-1.07%)
Mar 22, 2002 23.65 23.74 23.26 23.45 3,985,300 -0.18(-0.76%)
Mar 21, 2002 24.00 24.10 23.18 23.63 4,487,600 -0.37(-1.54%)
Mar 20, 2002 24.15 24.38 23.82 24.00 5,022,200 -0.30(-1.23%)
Mar 19, 2002 24.92 24.92 23.96 24.30 7,397,700 -0.21(-0.86%)
Mar 18, 2002 24.48 25.00 24.19 24.51 7,647,500 +0.19(+0.78%)
Mar 15, 2002 23.97 24.40 23.80 24.32 11,325,600 +0.82(+3.49%)
Mar 14, 2002 23.39 23.55 23.18 23.50 5,885,600 +0.03(+0.13%)
Mar 13, 2002 23.71 23.90 23.35 23.47 4,067,600 -0.24(-1.01%)
Mar 12, 2002 23.82 23.97 23.44 23.71 5,805,000 -0.21(-0.88%)
Mar 11, 2002 23.60 24.08 23.50 23.92 3,620,300 +0.17(+0.72%)
Mar 08, 2002 24.00 24.10 23.36 23.75 10,281,200 -0.01(-0.04%)
Mar 07, 2002 24.15 24.15 23.55 23.76 7,876,900 -0.39(-1.61%)
Mar 06, 2002 24.00 24.16 23.79 24.15 8,954,600 +0.11(+0.46%)
Mar 05, 2002 23.50 24.26 23.44 24.04 11,404,800 +0.48(+2.04%)
Mar 04, 2002 24.00 24.00 23.25 23.56 9,546,100 -0.43(-1.79%)
Mar 01, 2002 22.95 24.00 22.80 23.99 9,286,400 +0.99(+4.30%)
Feb 28, 2002 23.75 23.76 22.86 23.00 15,342,400 -1.25(-5.15%)
Feb 27, 2002 24.05 24.50 24.00 24.25 7,817,800 +0.36(+1.51%)
Feb 26, 2002 24.47 24.60 23.58 23.89 6,558,900 -0.33(-1.36%)
Feb 25, 2002 23.92 24.40 23.83 24.22 6,400,400 +0.55(+2.32%)
Feb 22, 2002 23.49 24.25 23.27 23.67 4,302,100 -0.06(-0.25%)
Feb 21, 2002 24.10 24.35 23.57 23.73 6,293,500 -0.60(-2.47%)
Feb 20, 2002 23.20 24.44 23.05 24.33 10,686,200 +1.47(+6.43%)
Feb 19, 2002 23.70 23.89 22.85 22.86 7,493,800 -1.04(-4.35%)
Feb 18, 2002 24.19 24.30 23.76 23.90 6,607,500 +0.00(+0.00%)
Feb 15, 2002 24.19 24.30 23.76 23.90 6,600,900 -0.34(-1.40%)
Feb 14, 2002 24.00 24.39 23.95 24.24 6,835,800 +0.37(+1.55%)
Feb 13, 2002 23.25 24.00 23.07 23.87 7,164,000 +0.47(+2.01%)
Feb 12, 2002 23.50 23.70 23.15 23.40 9,672,000 -0.55(-2.30%)
Feb 11, 2002 23.26 24.04 23.11 23.95 7,621,600 +0.53(+2.26%)
Feb 08, 2002 22.55 23.59 22.33 23.42 10,021,100 +0.87(+3.86%)
Feb 07, 2002 21.63 22.59 21.53 22.55 10,349,100 +1.13(+5.28%)
Feb 06, 2002 21.65 22.15 21.20 21.42 6,859,700 -0.38(-1.74%)
Feb 05, 2002 21.50 21.98 21.45 21.80 6,407,800 +0.12(+0.55%)
Feb 04, 2002 22.46 22.46 21.65 21.68 7,596,400 -0.77(-3.43%)
Feb 01, 2002 22.45 22.60 21.85 22.45 15,769,900 +1.39(+6.60%)
Jan 31, 2002 21.40 22.25 20.80 21.06 10,197,300 -0.34(-1.59%)
Jan 30, 2002 21.25 21.75 20.02 21.40 10,796,000 -0.35(-1.61%)
Jan 29, 2002 22.18 22.24 21.02 21.75 7,600,100 -0.39(-1.76%)
Jan 28, 2002 22.60 22.60 21.80 22.14 5,145,900 +0.36(+1.65%)
Jan 25, 2002 21.45 21.90 21.25 21.78 5,519,900 +0.58(+2.74%)
Jan 24, 2002 21.70 21.91 20.80 21.20 7,824,600 -0.21(-0.98%)
Jan 23, 2002 21.06 21.50 20.81 21.41 7,353,800 +0.30(+1.42%)
Jan 22, 2002 21.40 21.48 20.99 21.11 5,481,900 -0.09(-0.42%)
Jan 21, 2002 21.20 21.31 21.00 21.20 5,599,800 +0.00(+0.00%)
Jan 18, 2002 21.20 21.31 21.00 21.20 5,599,800 -0.04(-0.19%)
Jan 17, 2002 20.85 21.34 20.76 21.24 6,486,200 +0.74(+3.61%)
Jan 16, 2002 21.48 21.50 20.50 20.50 6,882,900 -0.98(-4.56%)
Jan 15, 2002 21.45 21.62 21.18 21.48 6,973,100 +0.11(+0.51%)
Jan 14, 2002 21.56 21.80 21.20 21.37 6,346,800 -0.50(-2.29%)
Jan 11, 2002 21.85 22.34 21.73 21.87 5,605,200 -0.42(-1.88%)
Jan 10, 2002 22.22 22.38 21.60 22.29 6,130,000 +0.49(+2.25%)
Jan 09, 2002 22.87 22.89 21.65 21.80 9,262,700 -0.99(-4.34%)
Jan 08, 2002 23.25 23.25 22.65 22.79 6,261,400 -0.46(-1.98%)
Jan 07, 2002 22.95 23.60 22.81 23.25 13,512,800 +0.55(+2.42%)
Jan 04, 2002 22.48 22.75 22.22 22.70 9,596,600 +0.58(+2.62%)
Jan 03, 2002 22.10 22.20 21.90 22.12 12,272,800 +0.67(+3.12%)
Jan 02, 2002 20.90 21.51 20.83 21.45 8,593,800 +0.73(+3.52%)
Dec 31, 2001 20.95 21.25 20.55 20.72 7,460,600 -0.23(-1.10%)
Dec 28, 2001 21.00 21.15 20.81 20.95 7,368,900 -0.05(-0.24%)
Dec 27, 2001 20.75 21.00 20.56 21.00 6,074,400 +0.40(+1.94%)
Dec 26, 2001 20.50 20.79 20.50 20.60 4,214,000 -0.05(-0.24%)
Dec 24, 2001 20.95 20.95 20.44 20.65 2,747,600 -0.03(-0.15%)
Dec 21, 2001 20.75 20.79 20.50 20.68 12,297,600 +0.13(+0.63%)
Dec 20, 2001 20.71 20.95 20.51 20.55 6,844,100 -0.15(-0.72%)
Dec 19, 2001 20.90 20.90 20.41 20.70 9,170,400 -0.27(-1.29%)
Dec 18, 2001 21.00 21.23 20.70 20.97 12,599,600 +0.18(+0.87%)
Dec 17, 2001 21.25 21.29 20.63 20.79 6,074,300 -0.18(-0.86%)
Dec 14, 2001 21.30 21.49 20.37 20.97 9,067,400 -0.63(-2.92%)
Dec 13, 2001 22.00 22.17 21.30 21.60 8,051,400 -0.64(-2.88%)
Dec 12, 2001 22.40 22.59 22.01 22.24 7,221,800 -0.16(-0.71%)
Dec 11, 2001 21.74 22.65 21.65 22.40 10,177,100 +0.77(+3.56%)
Dec 10, 2001 22.00 22.35 21.30 21.63 7,446,200 -0.72(-3.22%)
Dec 07, 2001 22.50 22.90 22.19 22.35 8,431,300 -0.19(-0.84%)
Dec 06, 2001 21.90 22.62 21.50 22.54 11,895,100 +0.89(+4.11%)
Dec 05, 2001 20.50 21.90 20.38 21.65 12,897,700 +1.65(+8.25%)
Dec 04, 2001 20.10 20.15 19.50 20.00 8,307,900 +0.03(+0.15%)
Dec 03, 2001 20.47 20.47 19.80 19.97 6,927,800 -0.50(-2.44%)
Nov 30, 2001 20.52 20.75 20.15 20.47 6,821,300 +0.21(+1.04%)
Nov 29, 2001 20.46 20.49 19.75 20.26 7,157,700 +0.05(+0.25%)
Nov 28, 2001 21.00 21.00 20.16 20.21 5,964,200 -0.86(-4.08%)
Nov 27, 2001 21.00 21.30 20.80 21.07 7,813,000 -0.32(-1.50%)
Nov 26, 2001 21.15 21.50 21.01 21.39 5,016,000 +0.39(+1.86%)
Nov 23, 2001 21.25 21.29 20.85 21.00 2,934,900 +0.15(+0.72%)
Nov 21, 2001 21.28 21.32 20.41 20.85 6,266,800 -0.42(-1.97%)
Nov 20, 2001 21.45 21.91 21.25 21.27 11,736,800 -0.23(-1.07%)
Nov 19, 2001 21.25 21.62 21.02 21.50 17,207,700 +0.74(+3.56%)
Nov 16, 2001 20.50 21.35 20.40 20.76 13,760,400 +0.46(+2.27%)
Nov 15, 2001 19.25 20.39 19.00 20.30 13,963,300 +0.98(+5.07%)
Nov 14, 2001 19.55 19.85 19.05 19.32 15,518,700 +0.22(+1.15%)
Nov 13, 2001 18.95 19.48 18.91 19.10 11,618,400 +0.39(+2.08%)
Nov 12, 2001 19.00 19.00 18.20 18.71 15,801,600 -0.24(-1.27%)
Nov 09, 2001 18.20 19.10 18.05 18.95 11,197,100 +0.11(+0.58%)
Nov 08, 2001 18.70 19.55 18.55 18.84 8,286,800 +0.38(+2.06%)
Nov 07, 2001 18.50 18.58 18.28 18.46 9,813,900 -0.29(-1.55%)
Nov 06, 2001 18.65 18.75 18.35 18.75 11,172,600 -0.41(-2.14%)
Nov 05, 2001 19.25 19.50 19.00 19.16 7,199,400 +0.29(+1.54%)
Nov 02, 2001 19.05 19.10 18.70 18.87 6,837,000 +0.04(+0.21%)
Nov 01, 2001 18.64 19.09 18.46 18.83 5,457,000 +0.24(+1.29%)
Oct 31, 2001 18.45 18.95 18.30 18.59 5,836,900 +0.43(+2.37%)
Oct 30, 2001 18.35 18.80 18.01 18.16 7,743,700 -0.09(-0.49%)
Oct 29, 2001 18.70 18.80 18.15 18.25 5,914,400 -0.46(-2.46%)
Oct 26, 2001 18.75 19.39 18.54 18.71 5,910,200 -0.31(-1.63%)
Oct 25, 2001 18.03 19.10 18.00 19.02 9,054,300 +0.58(+3.15%)
Oct 24, 2001 18.55 18.85 18.35 18.44 5,192,400 -0.08(-0.43%)
Oct 23, 2001 18.85 18.95 18.40 18.52 6,733,500 -0.03(-0.16%)
Oct 22, 2001 18.26 18.66 18.11 18.55 8,526,700 +0.06(+0.32%)
Oct 19, 2001 18.00 18.49 17.90 18.49 6,819,800 +0.59(+3.30%)
Oct 18, 2001 18.50 18.52 17.81 17.90 6,796,000 -0.60(-3.24%)
Oct 17, 2001 19.74 19.90 18.41 18.50 8,920,100 -0.66(-3.44%)
Oct 16, 2001 19.40 19.59 18.85 19.16 6,391,200 +0.01(+0.05%)
Oct 15, 2001 19.07 19.38 18.90 19.15 5,421,300 -0.46(-2.35%)
Oct 12, 2001 19.40 19.89 19.10 19.61 8,471,300 -0.24(-1.21%)
Oct 11, 2001 19.60 20.49 19.56 19.85 13,421,000 +0.55(+2.85%)
Oct 10, 2001 18.80 19.48 18.64 19.30 6,556,200 +0.20(+1.05%)
Oct 09, 2001 18.55 19.10 18.50 19.10 6,523,900 +0.39(+2.08%)
Oct 08, 2001 19.20 19.31 18.41 18.71 5,962,400 -0.49(-2.55%)
Oct 05, 2001 19.74 19.75 18.81 19.20 9,314,500 -0.10(-0.52%)
Oct 04, 2001 19.98 20.23 19.30 19.30 12,999,800 -0.61(-3.06%)
Oct 03, 2001 19.00 20.05 18.51 19.91 12,921,400 +0.91(+4.79%)
Oct 02, 2001 18.15 19.00 18.10 19.00 9,463,700 +0.98(+5.44%)
Oct 01, 2001 18.62 18.92 18.02 18.02 7,765,900 -0.60(-3.22%)
Sep 28, 2001 18.00 18.80 17.76 18.62 12,643,300 +1.07(+6.10%)
Sep 27, 2001 17.25 17.79 17.13 17.55 7,717,000 +0.11(+0.63%)
Sep 26, 2001 17.90 17.91 17.30 17.44 13,976,100 -0.02(-0.11%)
Sep 25, 2001 17.89 17.96 17.25 17.46 16,670,200 -0.44(-2.46%)
Sep 24, 2001 18.00 18.50 17.51 17.90 23,981,900 +0.03(+0.17%)
Sep 21, 2001 16.50 18.20 16.02 17.87 43,719,700 +0.89(+5.24%)
Sep 20, 2001 17.90 18.33 15.50 16.98 61,067,600 -1.52(-8.22%)
Sep 19, 2001 18.25 18.70 16.81 18.50 25,063,400 +0.10(+0.54%)
Sep 18, 2001 19.99 20.00 17.75 18.40 23,138,800 -0.85(-4.42%)
Sep 17, 2001 19.00 21.00 18.85 19.25 46,233,700 -4.33(-18.36%)
Sep 10, 2001 23.50 23.99 23.25 23.58 7,258,300 -0.53(-2.20%)
Sep 07, 2001 24.10 24.40 23.15 24.11 8,694,600 -0.38(-1.55%)
Sep 06, 2001 25.02 25.40 24.23 24.49 6,452,900 -0.87(-3.43%)
Sep 05, 2001 25.46 25.84 25.10 25.36 4,642,100 -0.35(-1.36%)
Sep 04, 2001 25.10 26.05 25.00 25.71 5,317,400 +0.28(+1.10%)
Aug 31, 2001 24.56 25.52 24.56 25.43 4,038,700 +0.80(+3.25%)
Aug 30, 2001 25.36 25.65 24.42 24.63 5,173,900 -0.78(-3.07%)
Aug 29, 2001 25.88 25.88 25.35 25.41 3,378,400 -0.35(-1.36%)
Aug 28, 2001 26.40 26.63 25.65 25.76 3,190,200 -0.64(-2.42%)
Aug 27, 2001 26.80 26.93 26.39 26.40 3,232,000 -0.25(-0.94%)
Aug 24, 2001 26.17 26.85 26.05 26.65 3,758,500 +0.50(+1.91%)
Aug 23, 2001 25.90 26.31 25.88 26.15 2,925,700 +0.04(+0.15%)
Aug 22, 2001 25.80 26.39 25.62 26.11 3,530,900 +0.31(+1.20%)
Aug 21, 2001 25.98 26.34 25.65 25.80 4,071,300 -0.10(-0.39%)
Aug 20, 2001 25.70 25.98 25.50 25.90 4,175,300 +0.25(+0.97%)
Aug 17, 2001 26.45 26.70 25.10 25.65 6,784,300 -0.80(-3.02%)
Aug 16, 2001 26.50 26.55 26.15 26.45 7,364,800 -0.17(-0.64%)
Aug 15, 2001 27.00 27.28 26.56 26.62 4,881,000 -0.46(-1.70%)
Aug 14, 2001 27.24 27.48 27.01 27.08 3,683,400 -0.16(-0.59%)
Aug 13, 2001 27.40 27.59 27.15 27.24 3,473,700 -0.16(-0.58%)
Aug 10, 2001 27.05 27.52 26.87 27.40 4,622,300 +0.16(+0.59%)
Aug 09, 2001 27.02 27.98 26.80 27.24 5,390,600 +0.22(+0.81%)
Aug 08, 2001 27.27 27.39 26.81 27.02 5,332,500 -0.28(-1.03%)
Aug 07, 2001 26.83 27.65 26.76 27.30 6,004,800 +0.47(+1.75%)
Aug 06, 2001 26.70 27.02 26.62 26.83 5,264,900 +0.23(+0.86%)
Aug 03, 2001 27.10 27.50 26.60 26.60 9,503,400 +0.10(+0.38%)
Aug 02, 2001 27.05 27.17 26.40 26.50 7,800,900 -0.17(-0.64%)
Aug 01, 2001 26.55 26.86 26.26 26.67 6,558,100 +0.32(+1.21%)
Jul 31, 2001 26.62 26.84 26.18 26.35 7,847,800 -0.25(-0.94%)
Jul 30, 2001 27.27 27.40 26.40 26.60 6,459,700 -0.43(-1.59%)
Jul 27, 2001 26.90 27.35 26.83 27.03 4,012,900 +0.13(+0.48%)
Jul 26, 2001 26.47 27.10 26.30 26.90 9,245,300 +0.43(+1.62%)
Jul 25, 2001 26.15 26.65 26.07 26.47 6,200,100 +0.32(+1.22%)
Jul 24, 2001 26.88 26.88 26.03 26.15 5,155,300 -0.73(-2.72%)
Jul 23, 2001 27.00 27.28 26.76 26.88 4,616,700 -0.12(-0.44%)
Jul 20, 2001 27.15 27.40 26.83 27.00 4,407,100 -0.15(-0.55%)
Jul 19, 2001 27.01 27.75 26.77 27.15 6,041,600 +0.14(+0.52%)
Jul 18, 2001 27.75 27.75 26.90 27.01 5,766,800 -1.29(-4.56%)
Jul 17, 2001 27.60 28.30 27.42 28.30 5,278,900 +0.70(+2.54%)
Jul 16, 2001 28.19 28.62 27.48 27.60 5,704,100 -0.59(-2.09%)
Jul 13, 2001 27.62 28.30 27.53 28.19 7,930,500 +0.57(+2.06%)
Jul 12, 2001 28.00 28.09 26.81 27.62 7,199,500 -0.38(-1.36%)
Jul 11, 2001 27.10 28.20 27.10 28.00 8,213,200 +0.90(+3.32%)
Jul 10, 2001 27.69 27.80 27.01 27.10 3,965,100 -0.59(-2.13%)
Jul 09, 2001 27.71 28.15 27.41 27.69 3,571,100 -0.02(-0.07%)
Jul 06, 2001 28.12 28.12 27.27 27.71 4,467,600 -0.48(-1.70%)
Jul 05, 2001 28.35 28.67 28.10 28.19 3,510,400 -0.16(-0.56%)
Jul 03, 2001 28.73 28.73 28.25 28.35 2,810,400 -0.39(-1.36%)
Jul 02, 2001 28.89 29.02 28.07 28.74 4,251,500 -0.15(-0.52%)
Jun 29, 2001 28.34 28.99 27.76 28.89 5,380,100 +0.55(+1.94%)
Jun 28, 2001 28.15 28.89 28.10 28.34 5,083,500 +0.19(+0.67%)
Jun 27, 2001 28.25 28.37 27.35 28.15 7,924,800 -0.10(-0.35%)
Jun 26, 2001 28.98 28.98 27.95 28.25 6,379,500 -0.74(-2.55%)
Jun 25, 2001 29.19 29.19 28.29 28.99 5,889,000 -0.20(-0.69%)
Jun 22, 2001 30.00 30.00 28.75 29.19 6,013,500 -0.91(-3.02%)
Jun 21, 2001 29.25 30.29 28.94 30.10 4,515,500 +0.85(+2.91%)
Jun 20, 2001 28.85 29.54 28.30 29.25 5,992,400 +0.40(+1.39%)
Jun 19, 2001 29.03 29.60 28.84 28.85 5,268,600 -0.18(-0.62%)
Jun 18, 2001 29.55 29.55 28.90 29.03 6,091,500 -0.67(-2.26%)
Jun 15, 2001 29.80 29.80 29.26 29.70 6,573,200 -0.16(-0.54%)
Jun 14, 2001 30.80 30.82 29.65 29.86 4,338,500 -0.94(-3.05%)
Jun 13, 2001 31.43 31.43 30.50 30.80 3,455,200 -0.69(-2.19%)
Jun 12, 2001 31.51 31.73 30.68 31.49 3,475,900 -0.02(-0.06%)
Jun 11, 2001 31.75 31.75 31.07 31.51 3,109,100 -0.34(-1.07%)
Jun 08, 2001 32.15 32.25 31.39 31.85 2,908,800 -0.30(-0.93%)
Jun 07, 2001 31.60 32.41 31.54 32.15 4,842,700 +0.55(+1.74%)
Jun 06, 2001 31.36 31.88 31.36 31.60 4,030,000 +0.25(+0.80%)
Jun 05, 2001 31.62 31.63 31.13 31.35 3,650,900 -0.27(-0.85%)
Jun 04, 2001 31.72 31.75 31.21 31.62 2,887,500 -0.10(-0.32%)
Jun 01, 2001 31.62 31.80 31.19 31.72 3,494,300 +0.10(+0.32%)
May 31, 2001 31.78 32.05 31.34 31.62 4,957,900 -0.16(-0.50%)
May 30, 2001 32.45 32.45 31.65 31.78 5,617,100 -0.84(-2.58%)
May 29, 2001 32.64 32.85 32.00 32.62 4,397,400 -0.02(-0.06%)
May 25, 2001 33.01 33.01 32.16 32.64 6,342,700 -0.66(-1.98%)
May 24, 2001 33.11 33.93 33.10 33.30 5,955,800 +0.19(+0.57%)
May 23, 2001 34.36 34.36 33.10 33.11 6,057,700 -1.39(-4.03%)
May 22, 2001 34.28 34.80 33.66 34.50 6,840,300 +0.22(+0.64%)
May 21, 2001 33.50 34.61 33.50 34.28 10,560,500 +1.68(+5.15%)
May 18, 2001 32.51 32.68 32.12 32.60 7,946,800 +0.09(+0.28%)
May 17, 2001 32.06 33.25 32.00 32.51 9,390,200 +0.45(+1.40%)
May 16, 2001 31.10 32.50 30.30 32.06 7,843,100 +0.96(+3.09%)
May 15, 2001 30.95 31.40 30.56 31.10 4,648,500 +0.15(+0.48%)
May 14, 2001 31.27 31.68 30.75 30.95 2,786,100 -0.32(-1.02%)
May 11, 2001 31.08 31.70 30.87 31.27 4,276,300 +0.19(+0.61%)
May 10, 2001 30.23 31.25 30.23 31.08 5,109,400 +1.23(+4.12%)
May 09, 2001 30.33 30.33 29.85 29.85 3,482,300 -0.71(-2.32%)
May 08, 2001 30.98 30.98 30.36 30.56 2,642,800 -0.43(-1.39%)
May 07, 2001 30.91 31.17 30.35 30.99 3,019,400 +0.08(+0.26%)
May 04, 2001 30.96 31.00 30.30 30.91 2,917,900 -0.05(-0.16%)
May 03, 2001 31.25 31.40 30.57 30.96 4,034,400 -0.29(-0.93%)
May 02, 2001 30.70 31.85 30.70 31.25 3,727,100 +0.70(+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.