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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 53.07 53.18 52.56 52.82 8,406,700 -0.24(-0.45%)
Dec 30, 2004 53.63 53.63 53.02 53.06 6,585,600 -0.38(-0.71%)
Dec 29, 2004 53.23 53.49 53.21 53.44 5,782,200 +0.21(+0.39%)
Dec 28, 2004 52.85 53.40 52.84 53.23 6,617,700 +0.44(+0.83%)
Dec 27, 2004 53.05 53.49 52.73 52.79 9,692,300 +0.24(+0.46%)
Dec 23, 2004 52.91 53.16 52.55 52.55 8,369,500 -0.42(-0.79%)
Dec 22, 2004 52.35 53.25 52.33 52.97 12,506,000 +0.37(+0.70%)
Dec 21, 2004 52.20 52.60 52.18 52.60 9,294,400 +0.40(+0.77%)
Dec 20, 2004 52.29 52.70 52.13 52.20 9,477,100 +0.18(+0.35%)
Dec 17, 2004 52.00 52.84 52.00 52.02 17,717,900 -0.73(-1.38%)
Dec 16, 2004 52.80 52.95 52.53 52.75 8,849,600 -0.28(-0.53%)
Dec 15, 2004 53.38 53.65 52.80 53.03 11,717,600 -0.48(-0.90%)
Dec 14, 2004 52.85 53.63 52.77 53.51 10,210,500 +0.56(+1.06%)
Dec 13, 2004 52.72 53.18 52.50 52.95 9,796,500 +0.24(+0.46%)
Dec 10, 2004 52.45 53.08 52.43 52.71 8,439,000 -0.06(-0.11%)
Dec 09, 2004 52.12 52.89 52.12 52.77 11,553,300 +0.26(+0.50%)
Dec 08, 2004 52.25 52.55 52.10 52.51 10,574,800 +0.01(+0.02%)
Dec 07, 2004 52.51 53.10 52.33 52.50 9,549,500 -0.02(-0.04%)
Dec 06, 2004 52.93 52.93 52.52 52.52 9,072,100 -0.41(-0.77%)
Dec 03, 2004 52.91 53.48 52.77 52.93 11,286,800 -0.07(-0.13%)
Dec 02, 2004 52.58 53.27 52.15 53.00 16,154,400 +0.18(+0.34%)
Dec 01, 2004 52.50 52.99 52.35 52.82 19,990,300 +0.76(+1.46%)
Nov 30, 2004 53.20 53.23 52.06 52.06 27,650,900 -1.09(-2.05%)
Nov 29, 2004 53.75 53.90 53.10 53.15 25,158,000 -2.17(-3.92%)
Nov 26, 2004 55.30 55.74 55.30 55.32 3,555,200 -0.18(-0.32%)
Nov 24, 2004 55.95 55.95 55.19 55.50 7,191,600 -0.15(-0.27%)
Nov 23, 2004 55.45 55.95 55.35 55.65 8,970,900 -0.03(-0.05%)
Nov 22, 2004 55.48 55.89 54.83 55.68 8,941,000 +0.43(+0.78%)
Nov 19, 2004 55.85 55.85 55.16 55.25 9,847,000 -0.55(-0.99%)
Nov 18, 2004 56.24 56.43 55.45 55.80 11,294,700 -0.44(-0.78%)
Nov 17, 2004 57.35 57.35 55.85 56.24 16,166,700 -0.65(-1.14%)
Nov 16, 2004 57.00 57.15 56.66 56.89 12,232,200 -0.81(-1.40%)
Nov 15, 2004 56.90 57.89 56.78 57.70 10,319,400 +0.85(+1.50%)
Nov 12, 2004 56.52 56.93 56.41 56.85 6,491,100 +0.23(+0.41%)
Nov 11, 2004 56.44 56.81 56.12 56.62 7,085,000 +0.57(+1.02%)
Nov 10, 2004 56.40 56.71 56.05 56.05 6,305,400 -0.27(-0.48%)
Nov 09, 2004 56.70 56.78 55.95 56.32 7,971,400 -0.21(-0.37%)
Nov 08, 2004 56.47 56.97 56.21 56.53 9,228,300 +0.06(+0.11%)
Nov 05, 2004 56.50 56.95 56.34 56.47 12,389,700 +0.21(+0.37%)
Nov 04, 2004 54.30 56.35 54.18 56.26 16,588,400 +1.78(+3.27%)
Nov 03, 2004 54.78 54.86 53.91 54.48 11,109,500 +0.33(+0.61%)
Nov 02, 2004 53.05 54.67 53.05 54.15 10,796,700 +0.30(+0.56%)
Nov 01, 2004 53.92 53.92 53.49 53.85 8,974,600 -0.07(-0.13%)
Oct 29, 2004 53.82 54.31 53.60 53.92 10,006,800 -0.07(-0.13%)
Oct 28, 2004 53.71 54.34 53.70 53.99 8,409,700 +0.27(+0.50%)
Oct 27, 2004 52.51 53.79 52.50 53.72 11,725,900 +0.90(+1.70%)
Oct 26, 2004 52.30 52.95 52.23 52.82 8,918,200 +0.52(+0.99%)
Oct 25, 2004 52.15 52.41 51.91 52.30 8,345,200 +0.31(+0.60%)
Oct 22, 2004 52.32 52.48 51.94 51.99 8,629,200 -0.12(-0.23%)
Oct 21, 2004 52.42 52.61 52.01 52.11 9,691,900 -0.37(-0.71%)
Oct 20, 2004 52.64 52.93 52.21 52.48 8,675,300 -0.20(-0.38%)
Oct 19, 2004 53.02 53.36 52.61 52.68 7,683,500 -0.24(-0.45%)
Oct 18, 2004 52.45 53.17 52.35 52.92 7,844,300 +0.39(+0.74%)
Oct 15, 2004 52.54 53.08 52.25 52.53 9,929,200 +0.43(+0.83%)
Oct 14, 2004 52.62 52.66 52.06 52.10 8,650,500 -0.45(-0.86%)
Oct 13, 2004 53.00 53.32 52.35 52.55 7,995,400 -0.37(-0.70%)
Oct 12, 2004 52.52 52.99 52.52 52.92 7,524,500 +0.02(+0.04%)
Oct 11, 2004 53.07 53.09 52.50 52.90 6,490,300 +0.05(+0.09%)
Oct 08, 2004 53.41 53.54 52.64 52.85 11,804,700 -0.70(-1.31%)
Oct 07, 2004 53.48 54.38 53.48 53.55 8,037,500 -0.43(-0.80%)
Oct 06, 2004 53.41 53.99 53.26 53.98 7,806,000 +0.57(+1.07%)
Oct 05, 2004 53.20 53.62 52.92 53.41 9,727,300 +0.10(+0.19%)
Oct 04, 2004 53.56 53.98 53.30 53.31 8,775,500 +0.18(+0.34%)
Oct 01, 2004 53.50 53.77 52.92 53.13 9,168,000 -0.07(-0.13%)
Sep 30, 2004 52.62 53.45 52.62 53.20 12,383,800 +0.20(+0.38%)
Sep 29, 2004 52.60 53.03 52.29 53.00 12,199,800 +0.22(+0.42%)
Sep 28, 2004 52.72 52.90 52.20 52.78 8,469,500 +0.26(+0.50%)
Sep 27, 2004 53.01 53.34 52.51 52.52 8,999,100 -0.29(-0.55%)
Sep 24, 2004 52.75 53.24 52.56 52.81 7,935,400 +0.27(+0.51%)
Sep 23, 2004 52.26 52.90 51.10 52.54 13,508,500 +0.87(+1.68%)
Sep 22, 2004 52.02 52.18 51.56 51.67 10,760,400 -0.59(-1.13%)
Sep 21, 2004 52.62 52.80 52.20 52.26 10,187,200 +0.06(+0.11%)
Sep 20, 2004 52.13 52.35 52.01 52.20 8,381,400 -0.28(-0.53%)
Sep 17, 2004 52.78 52.97 52.14 52.48 16,822,100 -0.29(-0.55%)
Sep 16, 2004 52.80 53.08 52.49 52.77 9,734,300 -0.14(-0.26%)
Sep 15, 2004 53.26 53.35 52.58 52.91 6,902,300 -0.31(-0.58%)
Sep 14, 2004 53.55 53.61 53.11 53.22 7,134,900 -0.13(-0.24%)
Sep 13, 2004 53.62 53.91 53.16 53.35 8,686,100 -0.10(-0.19%)
Sep 10, 2004 52.51 53.59 52.25 53.45 9,178,900 +0.88(+1.67%)
Sep 09, 2004 53.08 53.35 52.51 52.57 9,019,300 -0.51(-0.96%)
Sep 08, 2004 53.05 53.56 53.00 53.08 9,098,600 -0.21(-0.39%)
Sep 07, 2004 53.15 53.43 52.61 53.29 9,391,600 +0.04(+0.08%)
Sep 03, 2004 53.25 53.96 53.10 53.25 8,373,600 +0.13(+0.24%)
Sep 02, 2004 52.10 53.18 52.10 53.12 12,037,700 +0.49(+0.93%)
Sep 01, 2004 52.46 52.94 52.13 52.63 7,435,800 -0.04(-0.08%)
Aug 31, 2004 53.21 53.61 52.45 52.67 8,659,000 -0.53(-1.00%)
Aug 30, 2004 53.55 53.83 53.16 53.20 5,506,700 -0.36(-0.67%)
Aug 27, 2004 53.82 54.02 53.53 53.56 4,586,400 -0.32(-0.59%)
Aug 26, 2004 54.00 54.29 53.83 53.88 4,747,800 -0.22(-0.41%)
Aug 25, 2004 53.95 54.29 53.57 54.10 7,307,200 +0.24(+0.45%)
Aug 24, 2004 53.95 54.18 53.63 53.86 6,676,400 +0.06(+0.11%)
Aug 23, 2004 53.82 53.97 53.24 53.80 11,165,400 -0.85(-1.56%)
Aug 20, 2004 54.69 54.85 54.40 54.65 8,795,200 -0.21(-0.38%)
Aug 19, 2004 54.24 54.95 54.03 54.86 10,535,200 +0.40(+0.73%)
Aug 18, 2004 54.70 54.71 54.11 54.46 7,682,600 -0.51(-0.93%)
Aug 17, 2004 54.39 54.97 53.72 54.97 11,527,900 +0.67(+1.23%)
Aug 16, 2004 53.50 54.30 53.45 54.30 7,758,600 +0.90(+1.69%)
Aug 13, 2004 52.98 53.50 52.85 53.40 9,930,900 +0.75(+1.42%)
Aug 12, 2004 52.58 53.39 52.48 52.65 14,352,600 +1.02(+1.98%)
Aug 11, 2004 51.95 52.19 51.52 51.63 8,614,500 -0.48(-0.92%)
Aug 10, 2004 51.70 52.13 51.40 52.11 7,136,600 +0.74(+1.44%)
Aug 09, 2004 51.20 51.75 51.08 51.37 7,222,400 +0.04(+0.08%)
Aug 06, 2004 52.00 52.02 51.14 51.33 11,393,400 -0.72(-1.38%)
Aug 05, 2004 53.00 53.25 52.00 52.05 9,762,900 -1.15(-2.16%)
Aug 04, 2004 52.49 53.54 52.48 53.20 6,906,600 +0.33(+0.62%)
Aug 03, 2004 53.01 53.11 52.53 52.87 8,858,300 -0.31(-0.58%)
Aug 02, 2004 53.02 53.73 52.85 53.18 7,131,700 +0.17(+0.32%)
Jul 30, 2004 53.35 53.38 52.53 53.01 8,957,100 -0.47(-0.88%)
Jul 29, 2004 54.08 54.19 53.13 53.48 8,777,900 -0.43(-0.80%)
Jul 28, 2004 53.88 54.06 52.76 53.91 9,942,600 +0.01(+0.02%)
Jul 27, 2004 52.98 53.93 52.88 53.90 9,634,900 +1.25(+2.37%)
Jul 26, 2004 53.10 53.14 52.17 52.65 7,829,800 -0.51(-0.96%)
Jul 23, 2004 52.90 53.89 52.87 53.16 9,120,100 +0.25(+0.47%)
Jul 22, 2004 52.75 53.15 52.16 52.91 10,228,300 -0.21(-0.40%)
Jul 21, 2004 53.36 53.90 53.11 53.12 10,407,300 -0.13(-0.24%)
Jul 20, 2004 52.50 53.41 52.50 53.25 8,733,300 +0.39(+0.74%)
Jul 19, 2004 52.66 53.30 52.66 52.86 9,624,500 +0.21(+0.40%)
Jul 16, 2004 52.75 52.95 52.25 52.65 11,396,400 +0.32(+0.61%)
Jul 15, 2004 52.83 52.94 52.21 52.33 6,787,900 -0.25(-0.48%)
Jul 14, 2004 52.63 53.30 52.36 52.58 9,203,000 -0.43(-0.81%)
Jul 13, 2004 52.23 53.10 52.23 53.01 10,684,700 +0.80(+1.53%)
Jul 12, 2004 51.72 52.32 51.50 52.21 8,376,800 +0.45(+0.87%)
Jul 09, 2004 52.20 52.63 51.71 51.76 9,179,200 -0.42(-0.80%)
Jul 08, 2004 51.90 52.52 51.81 52.18 11,839,200 -0.14(-0.27%)
Jul 07, 2004 52.15 52.76 52.15 52.32 9,751,600 +0.24(+0.46%)
Jul 06, 2004 51.80 52.42 51.58 52.08 10,446,500 +0.15(+0.29%)
Jul 02, 2004 52.00 52.45 51.51 51.93 12,181,600 +0.17(+0.33%)
Jul 01, 2004 53.10 53.20 51.55 51.76 16,904,300 -0.74(-1.41%)
Jun 30, 2004 52.10 53.00 52.02 52.50 14,127,100 +0.52(+1.00%)
Jun 29, 2004 52.21 52.51 51.93 51.98 15,237,300 -0.48(-0.91%)
Jun 28, 2004 52.41 53.26 52.10 52.46 14,806,500 -0.05(-0.10%)
Jun 25, 2004 53.69 54.09 52.51 52.51 13,404,800 -0.64(-1.20%)
Jun 24, 2004 53.58 53.86 53.04 53.15 10,148,700 -0.40(-0.75%)
Jun 23, 2004 54.06 54.07 52.59 53.55 23,284,800 -0.51(-0.94%)
Jun 22, 2004 54.17 54.75 53.73 54.06 14,241,700 -0.87(-1.58%)
Jun 21, 2004 55.20 55.87 54.87 54.93 8,005,500 -0.69(-1.24%)
Jun 18, 2004 55.82 56.11 55.45 55.62 12,935,800 -0.23(-0.41%)
Jun 17, 2004 56.00 56.29 55.68 55.85 5,242,800 -0.27(-0.48%)
Jun 16, 2004 56.70 56.71 56.03 56.12 6,859,500 -0.59(-1.04%)
Jun 15, 2004 56.65 57.00 56.54 56.71 8,709,200 +0.33(+0.59%)
Jun 14, 2004 56.70 56.85 56.07 56.38 6,351,900 -0.82(-1.43%)
Jun 10, 2004 57.43 57.61 56.65 57.20 6,281,500 +0.17(+0.30%)
Jun 09, 2004 57.50 57.75 56.99 57.03 5,774,100 -0.65(-1.13%)
Jun 08, 2004 57.25 57.83 57.12 57.68 6,971,400 +0.18(+0.31%)
Jun 07, 2004 56.71 57.55 56.58 57.50 7,013,800 +0.91(+1.61%)
Jun 04, 2004 57.05 57.35 56.38 56.59 7,156,600 -0.01(-0.02%)
Jun 03, 2004 56.05 57.47 56.05 56.60 9,752,800 +0.25(+0.44%)
Jun 02, 2004 55.44 56.69 55.19 56.35 10,183,500 +0.91(+1.64%)
Jun 01, 2004 55.45 55.70 54.90 55.44 7,995,200 -0.29(-0.52%)
May 28, 2004 55.97 56.05 55.70 55.73 6,163,100 -0.24(-0.43%)
May 27, 2004 55.50 56.39 55.50 55.97 9,867,400 +0.69(+1.25%)
May 26, 2004 55.20 55.48 54.90 55.28 6,675,900 -0.21(-0.38%)
May 25, 2004 54.84 55.58 54.51 55.49 8,567,400 +0.50(+0.91%)
May 24, 2004 55.27 55.68 54.44 54.99 9,549,500 -0.10(-0.18%)
May 21, 2004 55.00 55.70 54.84 55.09 8,585,500 +0.25(+0.46%)
May 20, 2004 54.78 55.04 54.05 54.84 7,449,000 +0.06(+0.11%)
May 19, 2004 55.62 56.08 54.75 54.78 10,540,100 -0.43(-0.78%)
May 18, 2004 55.05 55.64 55.01 55.21 8,850,600 +0.51(+0.93%)
May 17, 2004 54.65 55.25 54.14 54.70 8,432,000 -0.36(-0.65%)
May 14, 2004 55.30 55.70 54.66 55.06 8,573,600 -0.19(-0.34%)
May 13, 2004 55.06 55.62 53.80 55.25 13,221,100 +0.19(+0.35%)
May 12, 2004 54.10 55.09 53.45 55.06 12,302,900 +0.53(+0.97%)
May 11, 2004 55.22 55.68 54.22 54.53 9,647,900 -0.69(-1.25%)
May 10, 2004 53.50 55.35 53.50 55.22 14,234,900 +1.32(+2.45%)
May 07, 2004 54.44 55.09 53.60 53.90 13,930,100 -0.68(-1.25%)
May 06, 2004 55.80 55.80 54.42 54.58 16,024,600 -1.28(-2.29%)
May 05, 2004 55.90 56.35 55.84 55.86 8,765,400 -0.14(-0.25%)
May 04, 2004 56.60 56.76 55.55 56.00 12,762,100 -0.54(-0.96%)
May 03, 2004 57.00 57.52 56.08 56.54 11,194,000 -0.46(-0.81%)
Apr 30, 2004 57.77 58.05 56.87 57.00 8,538,400 -0.57(-0.99%)
Apr 29, 2004 58.08 58.35 56.99 57.57 8,689,700 -0.41(-0.71%)
Apr 28, 2004 58.21 58.72 57.88 57.98 8,523,400 -0.62(-1.06%)
Apr 27, 2004 58.15 59.08 58.15 58.60 8,613,100 +0.46(+0.79%)
Apr 26, 2004 58.77 59.14 57.96 58.14 7,017,100 -0.83(-1.41%)
Apr 23, 2004 58.23 59.12 58.07 58.97 6,396,600 +0.37(+0.63%)
Apr 22, 2004 58.25 58.70 57.72 58.60 10,065,100 +0.25(+0.43%)
Apr 21, 2004 57.20 58.58 57.20 58.35 6,540,600 +0.25(+0.43%)
Apr 20, 2004 58.50 59.15 58.10 58.10 8,164,300 -0.27(-0.46%)
Apr 19, 2004 58.00 58.70 57.94 58.37 7,265,800 -0.07(-0.12%)
Apr 16, 2004 58.20 58.70 57.73 58.44 8,850,200 +0.65(+1.12%)
Apr 15, 2004 57.43 58.10 57.11 57.79 8,682,600 +0.37(+0.64%)
Apr 14, 2004 56.48 57.49 56.39 57.42 10,070,200 +0.95(+1.68%)
Apr 13, 2004 57.40 57.60 56.33 56.47 13,147,900 -0.87(-1.52%)
Apr 12, 2004 56.80 57.43 56.80 57.34 7,161,800 +0.65(+1.15%)
Apr 08, 2004 57.99 58.10 56.15 56.69 14,725,900 -1.29(-2.22%)
Apr 07, 2004 58.70 58.79 57.95 57.98 10,385,200 -1.04(-1.76%)
Apr 06, 2004 58.50 59.07 58.40 59.02 6,902,200 +0.38(+0.65%)
Apr 05, 2004 58.56 59.28 58.14 58.64 8,421,400 +0.04(+0.07%)
Apr 02, 2004 59.00 60.14 58.30 58.60 10,625,100 +0.25(+0.43%)
Apr 01, 2004 58.75 59.69 58.10 58.35 14,494,400 -1.34(-2.24%)
Mar 31, 2004 59.83 60.07 59.50 59.69 8,472,000 -0.31(-0.52%)
Mar 30, 2004 59.90 60.24 59.81 60.00 6,470,300 -0.13(-0.22%)
Mar 29, 2004 59.65 60.45 59.63 60.13 8,420,400 +0.72(+1.21%)
Mar 26, 2004 59.70 59.96 59.30 59.41 6,867,600 -0.41(-0.69%)
Mar 25, 2004 59.25 59.97 59.16 59.82 11,043,800 +1.24(+2.12%)
Mar 24, 2004 58.29 59.42 58.17 58.58 9,530,300 +0.37(+0.64%)
Mar 23, 2004 58.16 58.80 57.93 58.21 9,325,000 +0.11(+0.19%)
Mar 22, 2004 58.30 58.50 57.55 58.10 9,077,200 -0.50(-0.85%)
Mar 19, 2004 58.85 59.10 58.47 58.60 8,965,300 -0.34(-0.58%)
Mar 18, 2004 58.15 59.19 57.96 58.94 9,070,400 +0.59(+1.01%)
Mar 17, 2004 57.97 59.13 57.97 58.35 7,981,000 +0.38(+0.66%)
Mar 16, 2004 58.20 58.38 57.27 57.97 7,986,000 +0.07(+0.12%)
Mar 15, 2004 58.05 58.79 57.67 57.90 10,799,900 -0.58(-0.99%)
Mar 12, 2004 57.99 58.52 57.90 58.48 9,203,700 +0.58(+1.00%)
Mar 11, 2004 58.31 58.83 57.60 57.90 14,920,600 -0.86(-1.46%)
Mar 10, 2004 59.95 60.26 58.69 58.76 13,751,700 -1.52(-2.52%)
Mar 09, 2004 60.20 60.85 60.06 60.28 9,767,300 -0.18(-0.30%)
Mar 08, 2004 60.05 60.98 60.02 60.46 8,077,800 +0.22(+0.37%)
Mar 05, 2004 60.80 60.81 60.20 60.24 9,863,800 -0.81(-1.33%)
Mar 04, 2004 60.81 61.31 60.11 61.05 11,159,600 +0.69(+1.14%)
Mar 03, 2004 59.55 60.59 59.47 60.36 10,007,800 +0.81(+1.36%)
Mar 02, 2004 60.40 60.41 59.48 59.55 10,771,900 -0.90(-1.49%)
Mar 01, 2004 59.67 60.52 59.55 60.45 10,803,900 +0.89(+1.49%)
Feb 27, 2004 59.40 60.08 59.25 59.56 12,633,900 +0.16(+0.27%)
Feb 26, 2004 59.52 59.73 59.13 59.40 10,462,900 -0.48(-0.80%)
Feb 25, 2004 59.75 60.00 59.44 59.88 12,299,400 -0.07(-0.12%)
Feb 24, 2004 59.95 60.00 59.45 59.95 13,778,300 -0.10(-0.17%)
Feb 23, 2004 59.44 60.15 59.22 60.05 20,399,700 +0.62(+1.04%)
Feb 20, 2004 58.70 59.55 58.61 59.43 16,842,000 +1.05(+1.80%)
Feb 19, 2004 58.20 58.95 57.70 58.38 20,616,400 +1.18(+2.06%)
Feb 18, 2004 57.60 57.65 56.69 57.20 7,989,400 -0.32(-0.56%)
Feb 17, 2004 57.38 57.84 56.48 57.52 7,694,700 +1.20(+2.13%)
Feb 13, 2004 57.33 57.33 56.19 56.32 7,133,200 -0.66(-1.16%)
Feb 12, 2004 56.77 57.45 56.75 56.98 7,976,000 -0.09(-0.16%)
Feb 11, 2004 57.70 58.30 56.91 57.07 10,602,500 -0.46(-0.80%)
Feb 10, 2004 57.15 57.60 56.82 57.53 9,199,800 +0.21(+0.37%)
Feb 09, 2004 57.05 57.54 57.04 57.32 8,420,600 -0.26(-0.45%)
Feb 06, 2004 56.50 57.59 56.21 57.58 15,102,100 +1.33(+2.36%)
Feb 05, 2004 55.84 56.54 55.77 56.25 12,572,400 +0.86(+1.55%)
Feb 04, 2004 54.95 55.95 54.92 55.39 11,641,500 +0.38(+0.69%)
Feb 03, 2004 54.69 55.15 54.50 55.01 8,271,100 +0.32(+0.59%)
Feb 02, 2004 54.20 54.98 54.15 54.69 11,783,300 +0.84(+1.56%)
Jan 30, 2004 54.25 54.70 53.84 53.85 7,812,000 -0.63(-1.16%)
Jan 29, 2004 53.38 54.50 53.23 54.48 10,501,300 +1.21(+2.27%)
Jan 28, 2004 54.44 54.59 53.13 53.27 10,027,500 -1.16(-2.13%)
Jan 27, 2004 54.50 54.95 54.36 54.43 9,527,000 -0.18(-0.33%)
Jan 26, 2004 54.22 54.68 53.77 54.61 9,147,300 +0.40(+0.74%)
Jan 23, 2004 53.48 54.44 53.08 54.21 12,559,400 +1.03(+1.94%)
Jan 22, 2004 53.49 53.67 52.95 53.18 7,656,000 -0.27(-0.51%)
Jan 21, 2004 52.90 53.53 52.90 53.45 9,061,200 +0.50(+0.94%)
Jan 20, 2004 53.28 53.45 52.77 52.95 7,981,500 -0.53(-0.99%)
Jan 16, 2004 53.65 53.75 53.13 53.48 9,719,600 -0.01(-0.02%)
Jan 15, 2004 53.17 53.64 52.60 53.49 10,128,000 +0.35(+0.66%)
Jan 14, 2004 52.76 53.18 52.76 53.14 7,812,600 +0.38(+0.72%)
Jan 13, 2004 52.39 52.76 52.11 52.76 8,477,100 +0.25(+0.48%)
Jan 12, 2004 52.60 52.80 52.10 52.51 8,949,500 +0.11(+0.21%)
Jan 09, 2004 53.15 53.15 52.27 52.40 11,081,500 -0.86(-1.61%)
Jan 08, 2004 54.14 54.33 52.90 53.26 13,433,600 -0.22(-0.41%)
Jan 07, 2004 53.34 53.51 52.81 53.48 12,228,900 +0.14(+0.26%)
Jan 06, 2004 52.35 53.40 52.30 53.34 13,314,500 +1.22(+2.34%)
Jan 05, 2004 52.80 52.80 51.58 52.12 13,451,400 -0.18(-0.34%)
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.