Wal-Mart Stores, Inc. (NY: WMT )

142.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 44.19 45.81 44.00 45.38 14,700,300 +1.63(+3.73%)
Oct 30, 2000 43.38 43.94 43.13 43.75 13,208,800 +0.50(+1.16%)
Oct 27, 2000 43.44 44.13 43.25 43.25 12,557,500 -0.19(-0.44%)
Oct 26, 2000 45.88 45.94 43.38 43.44 14,963,300 -2.50(-5.44%)
Oct 25, 2000 48.44 48.44 45.63 45.94 8,391,100 -2.44(-5.04%)
Oct 24, 2000 47.56 48.50 47.25 48.38 5,915,900 +1.07(+2.26%)
Oct 23, 2000 46.56 47.81 45.56 47.31 6,032,000 +0.75(+1.61%)
Oct 20, 2000 46.88 47.31 46.06 46.56 7,155,000 -1.25(-2.61%)
Oct 19, 2000 46.56 47.94 46.13 47.81 6,304,500 +1.06(+2.27%)
Oct 18, 2000 45.94 47.00 44.88 46.75 6,153,100 +0.75(+1.63%)
Oct 17, 2000 47.56 47.94 45.69 46.00 6,273,900 -1.31(-2.77%)
Oct 16, 2000 45.25 47.69 45.19 47.31 7,103,000 +2.31(+5.13%)
Oct 13, 2000 43.63 45.13 43.63 45.00 9,362,800 +0.87(+1.97%)
Oct 12, 2000 42.00 44.69 41.44 44.13 19,445,500 -1.18(-2.60%)
Oct 11, 2000 46.13 46.38 44.88 45.31 8,391,400 -1.07(-2.31%)
Oct 10, 2000 45.94 46.69 45.38 46.38 6,685,000 +1.25(+2.77%)
Oct 09, 2000 45.69 46.44 45.13 45.13 6,035,900 -0.37(-0.81%)
Oct 06, 2000 45.88 45.88 44.63 45.50 11,160,800 -0.56(-1.22%)
Oct 05, 2000 46.38 46.75 45.75 46.06 8,733,900 -0.07(-0.15%)
Oct 04, 2000 45.69 47.88 45.50 46.13 11,088,100 +0.32(+0.70%)
Oct 03, 2000 46.19 46.38 44.13 45.81 16,553,100 -0.44(-0.95%)
Oct 02, 2000 48.19 48.63 45.44 46.25 11,177,200 -1.88(-3.91%)
Sep 29, 2000 48.50 49.50 48.00 48.13 7,534,500 -0.43(-0.89%)
Sep 28, 2000 48.44 49.88 48.00 48.56 8,142,200 +0.43(+0.89%)
Sep 27, 2000 47.63 48.38 47.13 48.13 7,584,400 +0.75(+1.58%)
Sep 26, 2000 49.44 49.44 46.88 47.38 9,414,200 -1.62(-3.31%)
Sep 25, 2000 50.63 50.69 48.94 49.00 5,469,400 -1.50(-2.97%)
Sep 22, 2000 51.94 51.94 49.56 50.50 6,729,800 +0.50(+1.00%)
Sep 21, 2000 48.69 51.38 48.63 50.00 8,648,600 +1.50(+3.09%)
Sep 20, 2000 49.94 50.00 48.06 48.50 9,884,200 -1.38(-2.77%)
Sep 19, 2000 50.63 50.88 49.25 49.88 8,575,800 -1.25(-2.44%)
Sep 18, 2000 51.00 52.69 50.63 51.13 5,212,500 -0.87(-1.67%)
Sep 15, 2000 52.31 52.94 51.44 52.00 8,114,200 -0.50(-0.95%)
Sep 14, 2000 53.63 53.63 51.88 52.50 4,712,500 -1.38(-2.56%)
Sep 13, 2000 54.25 54.44 53.00 53.88 4,982,500 -0.12(-0.22%)
Sep 12, 2000 53.56 54.63 52.94 54.00 6,351,700 -0.38(-0.70%)
Sep 11, 2000 52.75 54.75 52.69 54.38 9,847,200 +2.25(+4.32%)
Sep 08, 2000 51.50 52.63 51.00 52.13 7,380,900 +1.13(+2.22%)
Sep 07, 2000 51.19 52.06 50.50 51.00 8,400,900 +1.00(+2.00%)
Sep 06, 2000 50.25 51.13 49.88 50.00 8,310,600 +0.25(+0.50%)
Sep 05, 2000 48.94 50.19 48.81 49.75 8,031,600 +1.00(+2.05%)
Sep 01, 2000 47.56 49.13 47.38 48.75 7,662,300 +1.12(+2.35%)
Aug 31, 2000 48.31 48.75 47.13 47.63 12,239,700 -0.81(-1.67%)
Aug 30, 2000 48.88 49.00 48.00 48.44 8,158,600 -1.00(-2.02%)
Aug 29, 2000 49.50 49.94 48.88 49.44 5,668,000 -0.06(-0.12%)
Aug 28, 2000 50.06 50.63 48.63 49.50 7,005,000 -1.00(-1.98%)
Aug 25, 2000 49.63 50.50 49.25 50.50 4,881,100 +1.06(+2.14%)
Aug 24, 2000 49.75 50.13 49.00 49.44 4,971,400 +0.31(+0.63%)
Aug 23, 2000 49.75 50.19 49.06 49.13 6,878,900 +0.00(+0.00%)
Aug 22, 2000 49.00 50.00 48.56 49.13 7,611,400 +0.13(+0.27%)
Aug 21, 2000 49.25 49.75 47.13 49.00 14,153,600 -1.88(-3.69%)
Aug 18, 2000 49.69 50.88 49.56 50.88 7,354,500 +0.88(+1.76%)
Aug 17, 2000 49.56 50.44 48.63 50.00 6,805,300 +0.06(+0.12%)
Aug 16, 2000 50.75 50.88 48.75 49.94 13,811,600 -1.62(-3.14%)
Aug 15, 2000 51.88 52.56 51.25 51.56 7,954,700 -1.32(-2.50%)
Aug 14, 2000 52.25 53.06 52.13 52.88 6,034,400 +0.75(+1.44%)
Aug 11, 2000 51.44 52.38 51.13 52.13 7,536,400 +1.13(+2.22%)
Aug 10, 2000 53.13 53.25 50.69 51.00 12,380,900 -2.63(-4.90%)
Aug 09, 2000 54.06 54.75 52.94 53.63 17,751,100 -4.00(-6.94%)
Aug 08, 2000 56.44 57.63 55.06 57.63 5,865,300 +2.50(+4.53%)
Aug 07, 2000 53.13 55.94 53.00 55.13 5,608,100 +2.19(+4.14%)
Aug 04, 2000 54.06 54.06 52.75 52.94 5,843,800 -0.94(-1.74%)
Aug 03, 2000 56.50 56.50 53.44 53.88 8,234,200 -0.18(-0.33%)
Aug 02, 2000 54.50 55.06 53.81 54.06 6,737,500 -0.44(-0.81%)
Aug 01, 2000 54.00 54.94 53.00 54.50 9,058,300 -0.75(-1.36%)
Jul 31, 2000 58.88 58.88 54.25 55.25 7,536,700 -3.44(-5.86%)
Jul 28, 2000 59.81 59.94 57.25 58.69 5,251,900 -1.37(-2.28%)
Jul 27, 2000 59.38 60.31 59.00 60.06 4,747,500 +1.31(+2.23%)
Jul 26, 2000 58.19 60.13 58.19 58.75 7,323,300 -0.44(-0.74%)
Jul 25, 2000 57.50 59.31 57.31 59.19 4,123,100 +1.75(+3.05%)
Jul 24, 2000 59.00 59.19 57.19 57.44 5,049,100 -2.25(-3.77%)
Jul 21, 2000 60.31 60.50 59.25 59.69 3,911,600 -0.31(-0.52%)
Jul 20, 2000 59.94 60.81 59.56 60.00 4,990,600 +0.00(+0.00%)
Jul 19, 2000 60.19 60.50 59.38 60.00 3,740,000 -0.06(-0.10%)
Jul 18, 2000 60.94 61.13 59.75 60.06 3,593,300 -0.66(-1.09%)
Jul 17, 2000 60.31 61.25 59.63 60.72 4,611,100 +1.22(+2.05%)
Jul 14, 2000 59.81 60.94 59.38 59.50 4,186,400 +0.37(+0.63%)
Jul 13, 2000 60.50 61.19 59.13 59.13 4,304,100 -1.87(-3.07%)
Jul 12, 2000 62.06 62.19 60.63 61.00 5,835,600 -1.00(-1.61%)
Jul 11, 2000 61.06 62.75 60.81 62.00 5,901,900 +0.75(+1.22%)
Jul 10, 2000 61.38 62.94 60.69 61.25 8,235,800 -0.31(-0.50%)
Jul 07, 2000 57.94 62.06 57.31 61.56 10,515,300 +4.06(+7.06%)
Jul 06, 2000 57.94 58.44 56.81 57.50 5,762,200 +0.50(+0.88%)
Jul 05, 2000 57.31 57.94 56.56 57.00 5,145,300 +0.12(+0.21%)
Jul 03, 2000 57.25 57.38 56.13 56.88 2,581,400 -0.75(-1.30%)
Jun 30, 2000 54.13 57.73 54.06 57.63 7,623,400 +3.50(+6.47%)
Jun 29, 2000 55.31 55.38 53.56 54.13 5,291,400 -1.85(-3.30%)
Jun 28, 2000 56.50 57.19 55.69 55.98 4,826,400 -0.83(-1.46%)
Jun 27, 2000 54.13 57.44 53.75 56.81 6,556,900 +3.06(+5.69%)
Jun 26, 2000 54.19 54.69 53.75 53.75 3,927,300 +0.00(+0.00%)
Jun 23, 2000 53.69 54.44 52.88 53.75 6,275,000 +1.25(+2.38%)
Jun 22, 2000 53.06 53.44 51.88 52.50 5,672,200 -1.44(-2.67%)
Jun 21, 2000 54.56 54.56 53.38 53.94 4,291,400 -0.56(-1.03%)
Jun 20, 2000 54.25 54.69 53.13 54.50 6,065,900 +0.12(+0.22%)
Jun 19, 2000 53.69 55.00 52.81 54.38 6,002,700 +0.50(+0.93%)
Jun 16, 2000 54.75 56.13 53.25 53.88 9,575,200 -1.62(-2.92%)
Jun 15, 2000 55.06 56.19 54.81 55.50 5,683,600 +0.37(+0.67%)
Jun 14, 2000 54.94 55.69 54.13 55.13 6,690,600 +0.13(+0.24%)
Jun 13, 2000 52.06 55.00 51.63 55.00 7,712,700 +2.25(+4.27%)
Jun 12, 2000 54.00 54.38 51.81 52.75 8,094,400 -1.25(-2.31%)
Jun 09, 2000 57.44 58.00 53.94 54.00 7,284,800 -2.88(-5.06%)
Jun 08, 2000 57.81 58.00 56.31 56.88 3,994,800 -1.00(-1.73%)
Jun 07, 2000 57.75 59.06 57.75 57.88 3,427,200 -0.37(-0.64%)
Jun 06, 2000 58.81 58.81 57.75 58.25 4,440,200 -1.06(-1.79%)
Jun 05, 2000 59.31 59.75 58.75 59.31 4,360,600 +0.25(+0.42%)
Jun 02, 2000 58.88 60.06 58.06 59.06 7,092,700 +2.06(+3.61%)
Jun 01, 2000 57.13 57.69 56.25 57.00 4,790,000 -0.63(-1.09%)
May 31, 2000 54.88 60.00 54.50 57.63 7,663,900 +4.25(+7.96%)
May 30, 2000 53.06 54.13 52.69 53.38 4,354,200 -0.62(-1.15%)
May 26, 2000 54.25 55.00 53.13 54.00 4,000,000 -1.00(-1.82%)
May 25, 2000 55.81 56.69 54.06 55.00 4,624,400 -1.88(-3.31%)
May 24, 2000 55.25 57.00 52.75 56.88 10,342,300 -0.31(-0.54%)
May 23, 2000 57.56 58.38 56.81 57.19 4,291,600 -0.19(-0.33%)
May 22, 2000 57.69 57.69 56.19 57.38 4,632,700 +0.32(+0.56%)
May 19, 2000 56.13 58.75 56.13 57.06 6,362,000 -0.88(-1.52%)
May 18, 2000 56.25 57.94 56.19 57.94 4,892,300 +1.56(+2.77%)
May 17, 2000 56.69 56.75 55.44 56.38 4,593,600 -1.62(-2.79%)
May 16, 2000 57.44 59.06 57.19 58.00 6,383,600 +1.00(+1.75%)
May 15, 2000 56.25 57.31 55.50 57.00 4,273,600 +0.19(+0.33%)
May 12, 2000 55.75 57.19 55.31 56.81 4,371,600 +0.81(+1.45%)
May 11, 2000 56.94 57.06 55.00 56.00 6,108,300 -0.69(-1.22%)
May 10, 2000 53.44 57.13 53.00 56.69 11,248,300 +3.69(+6.96%)
May 09, 2000 54.38 54.88 52.50 53.00 8,892,800 +0.62(+1.18%)
May 08, 2000 51.25 52.38 49.50 52.38 7,629,500 +1.07(+2.09%)
May 05, 2000 50.19 52.88 50.19 51.31 8,640,000 +0.31(+0.61%)
May 04, 2000 53.94 53.94 50.44 51.00 10,770,800 -2.44(-4.57%)
May 03, 2000 54.25 54.50 52.75 53.44 10,461,400 -4.19(-7.27%)
May 02, 2000 57.31 57.81 56.69 57.63 4,822,300 -0.31(-0.54%)
May 01, 2000 56.38 58.81 56.19 57.94 5,114,100 +2.56(+4.62%)
Apr 28, 2000 56.81 57.31 55.38 55.38 5,014,100 -2.31(-4.00%)
Apr 27, 2000 57.63 58.44 56.50 57.69 5,517,800 -1.06(-1.80%)
Apr 26, 2000 60.19 60.75 58.31 58.75 5,203,100 -0.94(-1.57%)
Apr 25, 2000 58.06 60.75 57.56 59.69 6,043,000 +0.81(+1.38%)
Apr 24, 2000 57.94 60.63 57.50 58.88 5,635,800 +1.19(+2.06%)
Apr 20, 2000 55.13 57.94 55.13 57.69 6,090,600 +2.75(+5.01%)
Apr 19, 2000 54.13 55.50 53.75 54.94 6,258,300 +1.06(+1.97%)
Apr 18, 2000 54.00 56.31 53.13 53.88 7,661,900 -0.12(-0.22%)
Apr 17, 2000 55.13 56.38 51.75 54.00 9,660,800 -1.00(-1.82%)
Apr 14, 2000 58.00 58.94 55.00 55.00 9,374,200 -5.06(-8.42%)
Apr 13, 2000 62.31 62.31 59.50 60.06 7,887,000 -2.38(-3.81%)
Apr 12, 2000 63.44 64.94 62.06 62.44 7,245,200 -0.94(-1.48%)
Apr 11, 2000 62.88 63.50 61.50 63.38 5,358,400 -0.18(-0.28%)
Apr 10, 2000 61.50 63.69 61.00 63.56 5,521,600 +2.06(+3.35%)
Apr 07, 2000 61.25 62.00 60.63 61.50 4,014,800 +0.37(+0.61%)
Apr 06, 2000 59.13 61.25 58.75 61.13 7,256,600 +2.88(+4.94%)
Apr 05, 2000 59.31 60.13 57.56 58.25 7,069,400 -1.75(-2.92%)
Apr 04, 2000 61.69 63.31 57.50 60.00 13,679,100 -1.19(-1.94%)
Apr 03, 2000 56.63 62.00 56.63 61.19 11,938,900 +4.69(+8.30%)
Mar 31, 2000 59.25 59.31 55.50 56.50 9,056,300 -2.50(-4.24%)
Mar 30, 2000 59.75 60.75 58.88 59.00 11,571,300 +0.25(+0.43%)
Mar 29, 2000 55.50 59.38 55.44 58.75 13,600,500 +4.25(+7.80%)
Mar 28, 2000 54.56 55.94 54.50 54.50 5,801,900 -0.94(-1.70%)
Mar 27, 2000 54.69 55.50 54.25 55.44 5,777,700 -0.06(-0.11%)
Mar 24, 2000 54.44 55.69 54.00 55.50 7,954,500 +1.50(+2.78%)
Mar 23, 2000 54.38 54.56 53.50 54.00 7,028,600 -1.38(-2.49%)
Mar 22, 2000 56.50 56.50 54.00 55.38 9,965,500 -1.25(-2.21%)
Mar 21, 2000 55.44 56.63 54.50 56.63 7,857,200 +1.50(+2.72%)
Mar 20, 2000 55.81 55.81 53.38 55.13 6,774,200 -0.62(-1.11%)
Mar 17, 2000 54.56 56.25 54.13 55.75 12,641,400 +1.12(+2.05%)
Mar 16, 2000 52.31 55.56 51.63 54.63 19,719,400 +3.13(+6.08%)
Mar 15, 2000 47.44 51.94 46.56 51.50 14,670,000 +3.75(+7.85%)
Mar 14, 2000 47.00 48.81 46.31 47.75 9,987,800 +0.06(+0.13%)
Mar 13, 2000 46.25 47.94 45.88 47.69 7,732,300 -0.25(-0.52%)
Mar 10, 2000 49.75 49.75 47.44 47.94 7,008,600 -1.00(-2.04%)
Mar 09, 2000 49.00 49.44 46.88 48.94 7,947,700 +0.63(+1.30%)
Mar 08, 2000 47.31 49.31 45.63 48.31 10,023,600 +0.75(+1.58%)
Mar 07, 2000 49.63 49.63 47.13 47.56 9,727,300 -2.94(-5.82%)
Mar 06, 2000 52.63 52.69 48.63 50.50 10,495,600 -2.13(-4.05%)
Mar 03, 2000 52.13 53.31 51.50 52.63 10,791,300 +2.07(+4.09%)
Mar 02, 2000 52.75 52.88 50.44 50.56 15,544,200 +1.56(+3.18%)
Mar 01, 2000 49.88 50.00 47.50 49.00 10,169,100 +0.25(+0.51%)
Feb 29, 2000 47.94 49.75 47.94 48.75 17,201,300 +2.56(+5.54%)
Feb 28, 2000 44.56 46.94 44.56 46.19 17,839,500 +1.69(+3.80%)
Feb 25, 2000 44.31 45.31 43.63 44.50 16,913,300 -3.38(-7.06%)
Feb 24, 2000 47.00 47.88 43.44 47.88 19,433,000 +0.88(+1.87%)
Feb 23, 2000 48.44 48.50 46.75 47.00 12,876,900 -1.13(-2.35%)
Feb 22, 2000 49.25 49.31 46.75 48.13 12,344,100 +0.38(+0.80%)
Feb 18, 2000 48.50 49.50 47.25 47.75 19,396,900 -0.63(-1.30%)
Feb 17, 2000 52.94 53.50 48.00 48.38 24,770,500 -4.37(-8.28%)
Feb 16, 2000 56.50 56.50 52.69 52.75 13,589,100 -5.25(-9.05%)
Feb 15, 2000 56.94 58.00 55.00 58.00 9,713,300 -0.88(-1.49%)
Feb 14, 2000 56.69 58.88 56.50 58.88 5,805,600 +2.82(+5.03%)
Feb 11, 2000 57.44 57.50 55.63 56.06 4,820,500 -0.94(-1.65%)
Feb 10, 2000 57.63 58.38 56.81 57.00 4,592,500 -0.81(-1.40%)
Feb 09, 2000 60.00 60.13 57.31 57.81 8,220,300 -1.69(-2.84%)
Feb 08, 2000 57.31 59.69 56.88 59.50 8,579,500 +3.75(+6.73%)
Feb 07, 2000 56.63 56.63 54.63 55.75 6,045,800 -0.56(-0.99%)
Feb 04, 2000 57.94 57.94 56.00 56.31 6,555,200 -2.07(-3.55%)
Feb 03, 2000 58.38 58.81 56.25 58.38 7,004,100 +0.00(+0.00%)
Feb 02, 2000 58.88 60.13 57.94 58.38 6,037,200 -0.31(-0.53%)
Feb 01, 2000 55.00 59.50 54.94 58.69 8,364,100 +3.94(+7.20%)
Jan 31, 2000 54.56 55.50 54.13 54.75 7,974,200 -0.38(-0.69%)
Jan 28, 2000 58.88 58.88 53.50 55.13 14,034,700 -4.00(-6.76%)
Jan 27, 2000 61.31 61.50 57.88 59.13 7,325,200 -2.81(-4.54%)
Jan 26, 2000 61.13 62.06 60.00 61.94 4,543,100 +0.81(+1.33%)
Jan 25, 2000 59.81 61.19 59.50 61.13 6,405,900 +1.75(+2.95%)
Jan 24, 2000 63.44 63.44 57.50 59.38 7,805,500 -3.06(-4.90%)
Jan 21, 2000 63.94 63.94 62.06 62.44 6,953,900 -0.94(-1.48%)
Jan 20, 2000 64.44 64.50 62.50 63.38 5,742,700 -0.68(-1.06%)
Jan 19, 2000 65.25 65.81 64.00 64.06 4,825,500 -1.50(-2.29%)
Jan 18, 2000 63.19 66.44 63.06 65.56 6,443,400 +1.06(+1.64%)
Jan 14, 2000 64.00 65.94 64.00 64.50 6,313,400 -0.62(-0.95%)
Jan 13, 2000 66.00 66.12 65.00 65.12 5,021,600 +0.06(+0.09%)
Jan 12, 2000 66.19 66.75 65.06 65.06 4,087,800 -1.19(-1.80%)
Jan 11, 2000 67.06 67.75 65.62 66.25 4,945,200 -1.00(-1.49%)
Jan 10, 2000 67.25 67.50 65.62 67.25 6,716,700 -1.25(-1.82%)
Jan 07, 2000 64.50 68.94 64.50 68.50 7,980,800 +4.81(+7.55%)
Jan 06, 2000 63.00 64.56 62.69 63.69 6,547,000 +0.69(+1.10%)
Jan 05, 2000 63.88 64.37 62.19 63.00 7,023,600 -1.31(-2.04%)
Jan 04, 2000 65.50 65.81 64.19 64.31 6,748,000 -2.50(-3.74%)
Jan 03, 2000 68.37 69.00 65.50 66.81 8,375,500 -2.31(-3.34%)
Dec 31, 1999 68.31 70.25 68.25 69.12 2,114,200 +1.31(+1.93%)
Dec 30, 1999 68.12 69.56 67.81 67.81 2,646,100 +0.44(+0.65%)
Dec 29, 1999 69.56 70.00 67.37 67.37 2,521,900 -1.94(-2.80%)
Dec 28, 1999 68.62 70.19 68.56 69.31 3,533,100 -0.13(-0.19%)
Dec 27, 1999 67.31 70.12 67.31 69.44 5,232,500 +2.07(+3.07%)
Dec 23, 1999 67.00 68.00 66.75 67.37 3,851,400 +1.68(+2.56%)
Dec 22, 1999 64.62 66.06 64.62 65.69 3,754,200 +0.88(+1.36%)
Dec 21, 1999 64.00 65.69 63.56 64.81 4,635,500 +0.53(+0.82%)
Dec 20, 1999 66.12 66.44 63.19 64.28 6,330,900 -0.72(-1.11%)
Dec 17, 1999 68.81 68.87 64.75 65.00 14,675,500 -3.62(-5.28%)
Dec 16, 1999 66.75 68.75 66.00 68.62 8,490,900 +2.60(+3.94%)
Dec 15, 1999 67.00 67.06 65.12 66.02 7,844,400 -1.04(-1.55%)
Dec 14, 1999 67.00 68.50 66.94 67.06 7,508,000 -0.94(-1.38%)
Dec 13, 1999 65.50 69.19 64.75 68.00 9,391,600 +4.75(+7.51%)
Dec 10, 1999 62.50 64.50 61.88 63.25 12,599,100 +1.00(+1.61%)
Dec 09, 1999 58.50 62.25 57.63 62.25 8,812,700 +3.59(+6.12%)
Dec 08, 1999 58.81 59.31 58.00 58.66 4,600,000 +0.66(+1.14%)
Dec 07, 1999 59.81 60.13 58.00 58.00 6,362,700 -1.58(-2.65%)
Dec 06, 1999 58.56 60.50 58.25 59.58 5,454,100 +0.52(+0.88%)
Dec 03, 1999 58.19 59.25 57.94 59.06 6,173,100 +1.39(+2.41%)
Dec 02, 1999 59.00 59.19 57.00 57.67 5,287,800 -0.91(-1.55%)
Dec 01, 1999 57.69 59.00 57.69 58.58 5,324,700 +0.95(+1.65%)
Nov 30, 1999 58.75 58.94 57.25 57.63 4,379,500 -1.37(-2.32%)
Nov 29, 1999 58.50 59.38 58.00 59.00 4,794,700 +0.80(+1.37%)
Nov 26, 1999 58.00 58.69 57.63 58.20 2,301,100 +0.26(+0.45%)
Nov 24, 1999 56.50 58.50 56.44 57.94 5,673,800 +2.00(+3.58%)
Nov 23, 1999 56.63 56.63 55.50 55.94 6,480,900 -0.81(-1.43%)
Nov 22, 1999 57.19 57.25 56.13 56.75 6,324,100 -1.38(-2.37%)
Nov 19, 1999 58.38 59.06 57.75 58.13 4,991,700 -1.25(-2.11%)
Nov 18, 1999 59.19 59.75 58.50 59.38 5,726,100 +0.50(+0.85%)
Nov 17, 1999 59.38 60.63 58.69 58.88 6,468,900 -1.00(-1.67%)
Nov 16, 1999 59.50 60.38 58.75 59.88 6,218,300 +0.94(+1.59%)
Nov 15, 1999 59.00 60.69 58.25 58.94 9,042,200 +0.06(+0.10%)
Nov 12, 1999 57.94 58.88 56.88 58.88 5,612,000 +1.44(+2.51%)
Nov 11, 1999 56.88 57.50 56.69 57.44 6,290,300 +0.31(+0.54%)
Nov 10, 1999 58.00 58.50 57.13 57.13 6,991,900 -0.87(-1.50%)
Nov 09, 1999 58.00 58.19 56.56 58.00 10,029,800 -0.50(-0.85%)
Nov 08, 1999 58.50 59.19 58.31 58.50 4,882,200 +0.44(+0.76%)
Nov 05, 1999 57.50 58.75 57.25 58.06 6,245,500 +2.06(+3.68%)
Nov 04, 1999 56.50 57.00 55.88 56.00 4,150,900 +0.25(+0.45%)
Nov 03, 1999 55.75 56.44 55.00 55.75 4,082,000 -0.38(-0.68%)
Nov 02, 1999 56.31 57.13 55.63 56.13 4,585,000 -0.12(-0.21%)
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.