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

142.64 USD +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 1999 57.25 57.88 56.13 56.25 4,783,300 -0.06(-0.11%)
Oct 29, 1999 56.94 58.50 56.31 56.31 9,689,100 +0.56(+1.00%)
Oct 28, 1999 54.13 55.94 54.06 55.75 9,095,200 +2.75(+5.19%)
Oct 27, 1999 52.75 53.31 51.50 53.00 7,301,100 -0.25(-0.47%)
Oct 26, 1999 54.50 54.56 51.50 53.25 13,661,300 -2.69(-4.81%)
Oct 25, 1999 55.94 56.94 55.50 55.94 6,903,900 -1.12(-1.96%)
Oct 22, 1999 55.44 58.00 55.06 57.06 7,536,300 +2.18(+3.97%)
Oct 21, 1999 54.19 54.94 53.31 54.88 5,075,800 +0.07(+0.13%)
Oct 20, 1999 53.38 55.00 52.75 54.81 5,604,800 +2.12(+4.02%)
Oct 19, 1999 52.63 53.38 52.25 52.69 5,564,400 +0.56(+1.07%)
Oct 18, 1999 51.13 52.50 49.50 52.13 7,228,900 +1.32(+2.60%)
Oct 15, 1999 51.88 52.25 50.75 50.81 6,984,400 -1.57(-3.00%)
Oct 14, 1999 51.25 52.94 50.75 52.38 5,332,800 +1.07(+2.09%)
Oct 13, 1999 53.56 53.81 51.25 51.31 6,073,600 -2.57(-4.77%)
Oct 12, 1999 53.94 54.44 53.19 53.88 4,937,700 -0.06(-0.11%)
Oct 11, 1999 54.81 55.00 53.94 53.94 6,755,500 -1.44(-2.60%)
Oct 08, 1999 51.88 55.38 51.69 55.38 9,493,100 +4.07(+7.93%)
Oct 07, 1999 51.38 51.50 50.69 51.31 4,456,900 -0.07(-0.14%)
Oct 06, 1999 50.56 51.69 49.88 51.38 7,053,000 +0.13(+0.25%)
Oct 05, 1999 50.31 52.63 49.94 51.25 9,212,500 +0.94(+1.87%)
Oct 04, 1999 48.94 50.44 48.81 50.31 7,634,200 +2.00(+4.14%)
Oct 01, 1999 48.00 48.38 47.56 48.31 6,481,300 +0.75(+1.58%)
Sep 30, 1999 46.13 48.00 46.06 47.56 6,604,400 +1.93(+4.23%)
Sep 29, 1999 46.75 46.75 45.56 45.63 4,896,400 -1.31(-2.79%)
Sep 28, 1999 46.25 47.13 45.69 46.94 5,215,800 +0.63(+1.36%)
Sep 27, 1999 47.00 47.44 46.31 46.31 5,207,300 -0.19(-0.41%)
Sep 24, 1999 46.56 47.50 46.19 46.50 6,345,000 -0.19(-0.41%)
Sep 23, 1999 47.63 47.81 46.63 46.69 5,700,800 -0.56(-1.19%)
Sep 22, 1999 45.81 47.69 45.56 47.25 5,400,200 +1.50(+3.28%)
Sep 21, 1999 45.00 46.06 44.75 45.75 5,846,600 -0.44(-0.95%)
Sep 20, 1999 46.56 47.25 46.19 46.19 3,055,600 -0.44(-0.94%)
Sep 17, 1999 45.94 46.81 45.56 46.63 6,948,600 +1.32(+2.91%)
Sep 16, 1999 45.56 45.81 44.56 45.31 5,525,500 -0.19(-0.42%)
Sep 15, 1999 47.63 48.00 45.38 45.50 6,170,200 -1.44(-3.07%)
Sep 14, 1999 47.56 47.88 46.88 46.94 3,772,700 -1.06(-2.21%)
Sep 13, 1999 47.13 48.00 46.94 48.00 3,440,800 +0.31(+0.65%)
Sep 10, 1999 47.88 47.94 46.88 47.69 4,674,700 +0.19(+0.40%)
Sep 09, 1999 46.75 47.56 46.25 47.50 4,500,200 +0.37(+0.79%)
Sep 08, 1999 46.00 47.13 45.75 47.13 4,002,300 +0.88(+1.90%)
Sep 07, 1999 47.44 47.44 46.25 46.25 3,292,200 -1.31(-2.75%)
Sep 03, 1999 46.81 47.56 46.13 47.56 5,706,300 +1.87(+4.09%)
Sep 02, 1999 44.00 45.81 43.56 45.69 5,382,000 +0.69(+1.53%)
Sep 01, 1999 44.31 45.25 43.94 45.00 4,823,800 +0.69(+1.56%)
Aug 31, 1999 45.94 45.94 43.63 44.31 5,464,500 -1.19(-2.62%)
Aug 30, 1999 46.88 47.00 45.44 45.50 3,630,800 -1.19(-2.55%)
Aug 27, 1999 47.13 47.31 46.13 46.69 3,844,700 -0.62(-1.31%)
Aug 26, 1999 48.00 48.13 46.75 47.31 4,299,200 -1.07(-2.21%)
Aug 25, 1999 46.94 48.44 45.88 48.38 7,113,300 +0.82(+1.72%)
Aug 24, 1999 47.63 48.06 47.00 47.56 4,653,300 -0.19(-0.40%)
Aug 23, 1999 46.88 47.81 46.81 47.75 5,452,500 +1.06(+2.27%)
Aug 20, 1999 46.44 46.94 46.06 46.69 4,043,900 +0.63(+1.37%)
Aug 19, 1999 46.00 46.06 44.88 46.06 4,452,000 -0.32(-0.69%)
Aug 18, 1999 47.00 47.38 46.31 46.38 5,242,200 -0.56(-1.19%)
Aug 17, 1999 46.56 47.00 45.50 46.94 6,342,800 +0.94(+2.04%)
Aug 16, 1999 44.75 46.00 44.06 46.00 5,220,300 +1.19(+2.66%)
Aug 13, 1999 44.94 45.19 44.56 44.81 6,844,700 +0.43(+0.97%)
Aug 12, 1999 44.00 44.81 43.94 44.38 6,181,600 +1.00(+2.31%)
Aug 11, 1999 43.63 44.44 43.31 43.38 8,034,100 +0.50(+1.17%)
Aug 10, 1999 40.75 43.44 39.88 42.88 11,710,600 +2.69(+6.69%)
Aug 09, 1999 41.06 41.06 40.06 40.19 4,663,100 -1.06(-2.57%)
Aug 06, 1999 40.88 42.06 40.19 41.25 5,419,400 -0.13(-0.31%)
Aug 05, 1999 41.06 41.38 38.88 41.38 8,061,700 +0.44(+1.07%)
Aug 04, 1999 41.31 41.44 40.81 40.94 6,211,900 -1.00(-2.38%)
Aug 03, 1999 42.56 42.88 41.31 41.94 5,529,500 -0.44(-1.04%)
Aug 02, 1999 42.31 43.50 42.00 42.38 5,580,900 +0.13(+0.31%)
Jul 30, 1999 44.25 44.38 42.25 42.25 6,542,300 -1.75(-3.98%)
Jul 29, 1999 44.00 44.44 43.00 44.00 6,111,900 -1.06(-2.35%)
Jul 28, 1999 45.00 45.31 44.63 45.06 3,728,400 -0.50(-1.10%)
Jul 27, 1999 45.81 46.00 45.00 45.56 4,338,900 -0.07(-0.15%)
Jul 26, 1999 44.63 46.19 44.50 45.63 3,917,700 +0.69(+1.54%)
Jul 23, 1999 45.31 45.94 44.56 44.94 3,687,000 -0.25(-0.55%)
Jul 22, 1999 45.75 46.19 44.38 45.19 5,418,300 -0.25(-0.55%)
Jul 21, 1999 46.69 47.00 45.44 45.44 5,943,800 -1.44(-3.07%)
Jul 20, 1999 48.13 48.25 46.50 46.88 5,645,500 -1.18(-2.46%)
Jul 19, 1999 48.00 48.56 47.63 48.06 4,333,600 +0.06(+0.13%)
Jul 16, 1999 47.44 48.00 47.25 48.00 4,081,700 +0.50(+1.05%)
Jul 15, 1999 48.06 48.31 47.38 47.50 3,970,000 -0.13(-0.27%)
Jul 14, 1999 47.75 48.00 47.50 47.63 3,044,800 +0.07(+0.15%)
Jul 13, 1999 47.25 47.75 46.69 47.56 4,344,200 +0.12(+0.25%)
Jul 12, 1999 48.38 48.38 47.06 47.44 3,241,700 -0.50(-1.04%)
Jul 09, 1999 47.44 48.00 47.31 47.94 4,071,300 +0.94(+2.00%)
Jul 08, 1999 47.00 48.44 46.25 47.00 7,890,200 -1.00(-2.08%)
Jul 07, 1999 50.00 50.00 47.94 48.00 6,264,400 -1.19(-2.42%)
Jul 06, 1999 48.88 51.00 48.88 49.19 7,157,300 +0.44(+0.90%)
Jul 02, 1999 48.13 49.06 47.94 48.75 4,944,100 +1.00(+2.09%)
Jul 01, 1999 47.94 48.31 46.94 47.75 6,726,900 -0.50(-1.04%)
Jun 30, 1999 46.56 48.50 45.38 48.25 9,002,500 +1.44(+3.08%)
Jun 29, 1999 45.94 46.88 45.50 46.81 5,879,700 +1.25(+2.74%)
Jun 28, 1999 44.00 45.75 43.81 45.56 5,614,400 +2.12(+4.88%)
Jun 25, 1999 43.75 44.25 43.38 43.44 3,674,500 +0.13(+0.30%)
Jun 24, 1999 43.63 43.88 42.69 43.31 6,132,800 -1.07(-2.41%)
Jun 23, 1999 45.00 45.06 43.69 44.38 4,484,500 -0.56(-1.25%)
Jun 22, 1999 45.19 45.50 44.38 44.94 5,071,600 -0.12(-0.27%)
Jun 21, 1999 43.50 45.50 43.38 45.06 6,276,300 +1.31(+2.99%)
Jun 18, 1999 43.19 43.75 42.81 43.75 10,105,500 +0.12(+0.28%)
Jun 17, 1999 43.69 44.50 43.56 43.63 5,135,000 -0.75(-1.69%)
Jun 16, 1999 43.56 44.56 43.50 44.38 5,614,400 +1.88(+4.42%)
Jun 15, 1999 43.50 43.75 42.38 42.50 6,539,100 -0.63(-1.46%)
Jun 14, 1999 43.00 43.31 42.81 43.13 4,041,600 +0.44(+1.03%)
Jun 11, 1999 43.13 43.75 42.38 42.69 4,870,200 -0.44(-1.02%)
Jun 10, 1999 43.75 43.88 42.63 43.13 5,246,900 -1.00(-2.27%)
Jun 09, 1999 44.38 44.69 43.94 44.13 4,534,500 -0.25(-0.56%)
Jun 08, 1999 45.25 45.50 44.31 44.38 4,571,600 -1.37(-2.99%)
Jun 07, 1999 45.38 45.75 44.88 45.75 4,624,200 -0.25(-0.54%)
Jun 04, 1999 46.00 46.50 45.56 46.00 5,546,900 +0.50(+1.10%)
Jun 03, 1999 45.00 46.19 44.69 45.50 10,477,300 +1.12(+2.52%)
Jun 02, 1999 43.38 44.38 42.69 44.38 6,626,100 +0.94(+2.16%)
Jun 01, 1999 42.69 43.44 42.19 43.44 6,998,600 +0.81(+1.90%)
May 28, 1999 41.56 42.88 41.31 42.63 5,694,200 +1.50(+3.65%)
May 27, 1999 42.13 42.50 41.00 41.13 7,760,900 -1.81(-4.22%)
May 26, 1999 42.19 43.00 41.50 42.94 8,276,400 +0.56(+1.32%)
May 25, 1999 42.94 43.19 41.69 42.38 7,339,200 -0.43(-1.00%)
May 24, 1999 44.00 44.13 42.13 42.81 6,425,600 -0.44(-1.02%)
May 21, 1999 44.63 44.88 42.63 43.25 8,184,200 -1.25(-2.81%)
May 20, 1999 45.63 46.25 44.44 44.50 7,105,300 -1.19(-2.60%)
May 19, 1999 46.94 46.94 45.38 45.69 4,731,600 -0.75(-1.61%)
May 18, 1999 45.88 47.44 45.25 46.44 6,482,700 +0.75(+1.64%)
May 17, 1999 45.38 46.13 44.94 45.69 6,277,500 -0.69(-1.49%)
May 14, 1999 46.25 46.50 45.63 46.38 6,083,300 -0.62(-1.32%)
May 13, 1999 47.38 47.63 46.56 47.00 6,359,800 +0.44(+0.95%)
May 12, 1999 47.38 47.38 45.50 46.56 7,903,900 -0.75(-1.59%)
May 11, 1999 47.50 47.50 45.88 47.31 12,832,800 +2.12(+4.69%)
May 10, 1999 44.81 46.50 44.56 45.19 8,753,000 +0.44(+0.98%)
May 07, 1999 44.63 45.00 43.00 44.75 11,371,700 +1.87(+4.36%)
May 06, 1999 44.00 44.19 41.63 42.88 14,793,900 -2.18(-4.84%)
May 05, 1999 44.44 45.06 43.06 45.06 8,256,600 +1.06(+2.41%)
May 04, 1999 46.81 46.88 43.31 44.00 11,064,400 -2.13(-4.62%)
May 03, 1999 45.88 46.25 44.56 46.13 7,447,500 +0.13(+0.28%)
Apr 30, 1999 47.00 47.44 43.19 46.00 13,375,500 -0.88(-1.88%)
Apr 29, 1999 49.00 49.00 45.56 46.88 9,246,300 -2.31(-4.70%)
Apr 28, 1999 50.38 51.25 49.06 49.19 5,931,300 -1.56(-3.07%)
Apr 27, 1999 51.13 51.38 50.00 50.75 6,221,600 -0.19(-0.37%)
Apr 26, 1999 51.88 51.94 50.75 50.94 7,522,300 +0.00(+0.00%)
Apr 23, 1999 50.94 51.69 50.50 50.94 7,342,000 +0.88(+1.76%)
Apr 22, 1999 50.00 50.25 48.44 50.06 10,246,700 +1.31(+2.69%)
Apr 21, 1999 48.00 49.13 47.00 48.75 10,450,800 +1.00(+2.09%)
Apr 20, 1999 46.00 48.00 45.25 47.75 13,042,000 +2.88(+6.41%)
Apr 19, 1999 48.00 49.06 44.00 44.88 8,789,400 -2.62(-5.53%)
Apr 16, 1999 48.25 48.28 46.38 47.50 6,361,400 -1.38(-2.81%)
Apr 15, 1999 49.19 49.44 46.50 48.88 7,245,900 -0.44(-0.88%)
Apr 14, 1999 52.28 52.56 49.00 49.31 5,273,000 -2.97(-5.68%)
Apr 13, 1999 52.28 53.40 51.62 52.28 4,625,200 -0.16(-0.30%)
Apr 12, 1999 51.12 52.72 50.81 52.44 4,621,600 +1.06(+2.06%)
Apr 09, 1999 50.25 51.72 49.81 51.38 4,434,100 +0.25(+0.49%)
Apr 08, 1999 49.25 51.22 48.75 51.12 4,980,600 +2.38(+4.87%)
Apr 07, 1999 48.50 48.90 48.10 48.75 3,814,400 +0.90(+1.89%)
Apr 06, 1999 47.81 48.53 47.69 47.85 2,893,900 +0.16(+0.34%)
Apr 05, 1999 47.25 48.35 46.90 47.69 3,454,100 +1.06(+2.27%)
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.