Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walt Disney (NY: DIS )

99.02 +0.09 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2000 30.26 30.26 29.74 30.15 9,397,628 -0.37(-1.20%)
Jan 28, 2000 30.83 31.14 30.26 30.52 8,917,847 -0.32(-1.02%)
Jan 27, 2000 30.42 31.25 30.42 30.83 11,668,396 +0.42(+1.37%)
Jan 26, 2000 31.09 31.09 30.21 30.42 12,356,394 -0.72(-2.32%)
Jan 25, 2000 30.31 31.55 30.31 31.14 35,539,884 +3.48(+12.58%)
Jan 24, 2000 27.19 28.23 26.89 27.66 9,911,850 +0.47(+1.71%)
Jan 21, 2000 27.93 27.93 27.15 27.19 9,843,207 -0.73(-2.62%)
Jan 20, 2000 28.86 29.43 27.77 27.93 8,571,138 -0.93(-3.22%)
Jan 19, 2000 28.65 29.01 28.28 28.86 7,784,992 +0.21(+0.72%)
Jan 18, 2000 27.87 28.91 27.45 28.65 9,626,679 +0.78(+2.80%)
Jan 14, 2000 28.91 29.06 27.77 27.87 9,685,086 -1.04(-3.59%)
Jan 13, 2000 28.08 29.06 28.08 28.91 10,377,179 +0.93(+3.32%)
Jan 12, 2000 29.84 29.84 27.66 27.98 15,566,853 -2.13(-7.06%)
Jan 11, 2000 29.79 30.52 29.27 30.10 23,922,428 +0.31(+1.03%)
Jan 10, 2000 28.23 29.84 28.23 29.79 40,356,716 +3.95(+15.30%)
Jan 07, 2000 26.26 26.68 25.58 25.84 8,048,486 -0.42(-1.58%)
Jan 06, 2000 27.35 27.51 26.26 26.26 9,393,533 -1.10(-4.01%)
Jan 05, 2000 26.26 27.51 26.26 27.35 23,555,126 +1.10(+4.17%)
Jan 04, 2000 24.91 26.46 24.91 26.26 19,071,996 +1.45(+5.86%)
Jan 03, 2000 24.29 24.86 23.87 24.80 9,987,960 +0.51(+2.12%)
Dec 31, 1999 24.18 24.39 23.92 24.29 3,504,179 +0.11(+0.45%)
Dec 30, 1999 23.92 24.39 23.92 24.18 5,179,678 +0.42(+1.75%)
Dec 29, 1999 24.08 24.29 23.72 23.77 4,868,856 -0.32(-1.31%)
Dec 28, 1999 24.34 24.70 23.92 24.08 4,967,004 -0.26(-1.06%)
Dec 27, 1999 24.18 24.91 24.18 24.34 9,774,684 +0.16(+0.65%)
Dec 23, 1999 24.08 24.39 23.97 24.18 5,656,448 +0.10(+0.41%)
Dec 22, 1999 23.62 24.13 23.35 24.08 6,289,652 +0.46(+1.97%)
Dec 21, 1999 23.56 24.24 23.56 23.62 8,456,612 +0.25(+1.07%)
Dec 20, 1999 23.46 23.87 23.14 23.37 8,253,573 -0.09(-0.39%)
Dec 17, 1999 23.25 23.56 23.04 23.46 14,174,839 +0.21(+0.89%)
Dec 16, 1999 23.51 23.51 23.09 23.25 7,498,496 -0.72(-3.01%)
Dec 15, 1999 23.67 24.39 23.14 23.97 12,527,762 +0.31(+1.30%)
Dec 14, 1999 22.94 23.87 22.68 23.67 10,043,597 +0.73(+3.19%)
Dec 13, 1999 23.14 23.14 22.73 22.94 10,534,336 -0.36(-1.53%)
Dec 10, 1999 23.04 23.62 23.04 23.29 13,194,324 +0.36(+1.56%)
Dec 09, 1999 22.68 23.20 22.68 22.94 14,213,376 +0.31(+1.36%)
Dec 08, 1999 22.84 23.25 22.52 22.63 11,826,998 -0.21(-0.91%)
Dec 07, 1999 23.09 23.30 22.79 22.84 9,755,657 -0.26(-1.12%)
Dec 06, 1999 23.46 23.46 22.99 23.09 7,029,675 -0.37(-1.56%)
Dec 03, 1999 23.13 24.03 23.04 23.46 12,072,548 +0.32(+1.40%)
Dec 02, 1999 23.25 23.35 22.84 23.13 10,119,225 -0.12(-0.50%)
Dec 01, 1999 23.14 23.41 22.89 23.25 8,411,814 +0.11(+0.47%)
Nov 30, 1999 23.62 24.03 22.99 23.14 10,317,327 -0.47(-2.00%)
Nov 29, 1999 23.14 24.03 23.14 23.62 11,756,307 +0.73(+3.19%)
Nov 26, 1999 23.46 23.82 22.63 22.89 5,303,717 -0.57(-2.44%)
Nov 24, 1999 22.58 23.82 22.58 23.46 12,496,571 +1.04(+4.63%)
Nov 23, 1999 22.63 22.68 22.16 22.42 9,251,791 -0.21(-0.92%)
Nov 22, 1999 22.21 22.63 22.01 22.63 7,966,836 +0.42(+1.87%)
Nov 19, 1999 22.52 22.58 22.10 22.21 7,794,385 -0.31(-1.36%)
Nov 18, 1999 21.59 22.58 21.59 22.52 13,527,666 +0.93(+4.31%)
Nov 17, 1999 21.69 21.90 21.17 21.59 12,067,490 -0.10(-0.46%)
Nov 16, 1999 21.48 21.80 21.43 21.69 13,888,946 +0.21(+0.97%)
Nov 15, 1999 21.17 22.10 21.17 21.48 18,100,392 +0.67(+3.23%)
Nov 12, 1999 20.19 21.64 19.98 20.81 13,050,655 +0.62(+3.09%)
Nov 11, 1999 19.82 20.24 19.46 20.19 11,549,535 +0.37(+1.84%)
Nov 10, 1999 19.61 20.09 19.51 19.82 13,449,629 +0.21(+1.06%)
Nov 09, 1999 19.51 20.03 19.51 19.61 16,712,594 +0.10(+0.51%)
Nov 08, 1999 20.14 20.14 19.41 19.51 16,888,176 -0.67(-3.33%)
Nov 05, 1999 21.17 21.17 19.98 20.19 31,077,226 -1.82(-8.26%)
Nov 04, 1999 22.31 24.08 21.59 22.01 16,028,449 -0.31(-1.38%)
Nov 03, 1999 22.16 22.73 22.16 22.31 9,737,472 +0.36(+1.63%)
Nov 02, 1999 21.33 21.96 21.17 21.96 7,415,041 +0.62(+2.92%)
Nov 01, 1999 21.64 21.64 20.71 21.33 9,009,974 -0.67(-3.06%)
Oct 29, 1999 21.80 23.14 21.80 22.01 8,604,256 +0.21(+0.95%)
Oct 28, 1999 21.17 21.85 21.07 21.80 9,160,026 +0.62(+2.94%)
Oct 27, 1999 20.97 21.22 20.76 21.17 6,125,390 +0.21(+0.99%)
Oct 26, 1999 21.27 21.96 20.97 20.97 7,956,480 -0.31(-1.44%)
Oct 25, 1999 21.38 21.38 21.02 21.27 5,203,041 -0.37(-1.69%)
Oct 22, 1999 20.44 21.64 20.24 21.64 8,484,672 +1.20(+5.85%)
Oct 21, 1999 20.60 20.60 20.24 20.44 6,376,600 -0.21(-1.00%)
Oct 20, 1999 20.24 20.81 20.24 20.65 7,431,298 +0.72(+3.62%)
Oct 19, 1999 19.82 20.55 19.82 19.93 7,758,137 +0.32(+1.61%)
Oct 18, 1999 20.03 20.14 19.41 19.61 7,296,420 -0.42(-2.07%)
Oct 15, 1999 20.71 20.76 19.98 20.03 6,467,281 -0.68(-3.29%)
Oct 14, 1999 20.44 20.81 20.03 20.71 7,181,051 +0.27(+1.30%)
Oct 13, 1999 20.76 20.81 20.29 20.44 6,567,236 -0.32(-1.52%)
Oct 12, 1999 20.97 21.02 20.76 20.76 5,457,382 -0.21(-0.99%)
Oct 11, 1999 21.02 21.33 20.86 20.97 5,978,469 -0.05(-0.24%)
Oct 08, 1999 21.27 21.27 20.92 21.02 5,881,525 -0.26(-1.21%)
Oct 07, 1999 21.27 21.69 21.17 21.27 7,502,832 +0.00(+0.00%)
Oct 06, 1999 20.81 21.48 20.81 21.27 6,590,960 +0.56(+2.73%)
Oct 05, 1999 21.27 21.59 20.65 20.71 8,176,981 -0.56(-2.65%)
Oct 04, 1999 21.07 21.33 20.97 21.27 4,548,160 +0.21(+0.99%)
Oct 01, 1999 21.27 21.27 20.86 21.07 7,649,030 -0.52(-2.42%)
Sep 30, 1999 21.75 21.75 20.86 21.59 10,827,335 -0.16(-0.73%)
Sep 29, 1999 21.96 22.10 21.54 21.75 6,433,080 -0.21(-0.95%)
Sep 28, 1999 21.69 22.63 21.64 21.96 9,073,559 +0.27(+1.23%)
Sep 27, 1999 21.85 21.96 21.59 21.69 6,145,140 -0.16(-0.72%)
Sep 24, 1999 22.10 22.16 21.59 21.85 4,932,562 -0.26(-1.16%)
Sep 23, 1999 22.73 22.89 22.10 22.10 6,927,794 -0.62(-2.74%)
Sep 22, 1999 22.99 23.14 22.73 22.73 4,785,039 -0.27(-1.16%)
Sep 21, 1999 23.41 23.51 22.89 22.99 5,767,842 -0.42(-1.77%)
Sep 20, 1999 23.46 23.67 23.35 23.41 3,459,862 -0.05(-0.21%)
Sep 17, 1999 22.99 23.56 22.99 23.46 5,789,519 +0.62(+2.73%)
Sep 16, 1999 22.84 23.14 22.73 22.84 3,747,923 +0.00(+0.00%)
Sep 15, 1999 23.20 23.41 22.84 22.84 4,546,112 -0.37(-1.57%)
Sep 14, 1999 23.20 23.20 22.94 23.20 5,251,693 -0.10(-0.43%)
Sep 13, 1999 23.14 23.41 22.94 23.30 4,933,405 +0.16(+0.68%)
Sep 10, 1999 23.77 23.77 23.09 23.14 5,393,195 -0.73(-3.06%)
Sep 09, 1999 24.13 24.45 23.67 23.87 5,234,472 -0.26(-1.07%)
Sep 08, 1999 23.82 24.60 23.67 24.13 7,422,989 +0.31(+1.29%)
Sep 07, 1999 23.20 23.97 23.04 23.82 6,897,205 +0.62(+2.68%)
Sep 03, 1999 23.04 23.46 22.99 23.20 4,315,254 +0.16(+0.68%)
Sep 02, 1999 23.09 23.09 22.68 23.04 3,794,769 -0.26(-1.11%)
Sep 01, 1999 23.04 23.30 22.58 23.30 5,566,730 +0.26(+1.12%)
Aug 31, 1999 23.67 23.67 22.84 23.04 6,109,975 -0.62(-2.63%)
Aug 30, 1999 24.18 24.34 23.56 23.67 4,745,900 -0.51(-2.13%)
Aug 27, 1999 24.50 24.60 24.03 24.18 4,788,893 -0.32(-1.29%)
Aug 26, 1999 24.80 24.86 24.34 24.50 5,866,111 -0.31(-1.24%)
Aug 25, 1999 24.75 24.91 24.24 24.80 6,409,958 +0.05(+0.20%)
Aug 24, 1999 24.91 25.01 24.65 24.75 7,500,303 -0.16(-0.63%)
Aug 23, 1999 24.80 25.07 24.60 24.91 7,736,339 +0.11(+0.44%)
Aug 20, 1999 24.50 24.91 24.50 24.80 11,971,510 +0.42(+1.70%)
Aug 19, 1999 24.24 24.39 23.92 24.39 11,914,789 +0.15(+0.62%)
Aug 18, 1999 23.67 24.34 23.67 24.24 13,806,935 +0.57(+2.42%)
Aug 17, 1999 23.30 23.67 23.30 23.67 13,037,769 +0.46(+2.00%)
Aug 16, 1999 22.89 23.25 22.89 23.20 7,288,111 +0.62(+2.76%)
Aug 13, 1999 22.10 22.63 22.10 22.58 7,082,181 +0.89(+4.10%)
Aug 12, 1999 21.48 21.90 21.48 21.69 6,010,623 +0.21(+0.97%)
Aug 11, 1999 21.33 21.69 21.33 21.48 5,362,245 +0.21(+0.98%)
Aug 10, 1999 21.38 21.69 20.97 21.27 5,564,442 -0.11(-0.51%)
Aug 09, 1999 21.17 21.69 20.92 21.38 5,830,224 +0.21(+0.98%)
Aug 06, 1999 21.48 21.75 21.17 21.17 5,916,329 -0.31(-1.43%)
Aug 05, 1999 21.59 22.01 21.43 21.48 7,712,254 -0.11(-0.50%)
Aug 04, 1999 22.26 22.37 21.59 21.59 7,962,140 -0.67(-3.02%)
Aug 03, 1999 22.58 22.79 21.96 22.26 8,865,823 -0.32(-1.40%)
Aug 02, 1999 22.89 23.14 22.58 22.58 4,196,152 -0.31(-1.34%)
Jul 30, 1999 23.04 23.30 22.73 22.89 5,390,786 -0.16(-0.68%)
Jul 29, 1999 23.56 23.56 22.94 23.04 5,708,472 -0.51(-2.19%)
Jul 28, 1999 23.51 23.87 23.51 23.56 9,343,436 +0.10(+0.43%)
Jul 27, 1999 22.99 23.51 22.99 23.46 13,619,190 +0.62(+2.73%)
Jul 26, 1999 22.37 22.89 22.37 22.84 14,236,739 +0.57(+2.57%)
Jul 23, 1999 22.42 22.52 22.16 22.26 7,243,071 -0.16(-0.70%)
Jul 22, 1999 22.58 22.84 22.26 22.42 10,501,219 -0.16(-0.70%)
Jul 21, 1999 22.73 23.09 22.42 22.58 11,582,411 -0.15(-0.66%)
Jul 20, 1999 23.09 23.09 22.73 22.73 8,496,112 -0.37(-1.58%)
Jul 19, 1999 23.25 23.41 22.89 23.09 9,000,821 -0.16(-0.68%)
Jul 16, 1999 23.35 23.51 22.94 23.25 9,942,920 -0.10(-0.43%)
Jul 15, 1999 22.94 23.51 22.94 23.35 10,489,538 +0.51(+2.25%)
Jul 14, 1999 22.89 23.30 22.79 22.84 12,134,327 -0.05(-0.22%)
Jul 13, 1999 23.09 23.30 22.68 22.89 12,637,109 -0.21(-0.90%)
Jul 12, 1999 22.99 23.56 22.99 23.09 18,490,094 +0.16(+0.69%)
Jul 09, 1999 23.09 23.14 22.68 22.94 13,155,185 -0.16(-0.68%)
Jul 08, 1999 23.30 23.30 22.99 23.09 12,466,103 -0.21(-0.89%)
Jul 07, 1999 23.20 23.87 23.20 23.30 14,200,009 +0.10(+0.43%)
Jul 06, 1999 23.51 23.51 23.09 23.20 12,987,070 -0.31(-1.31%)
Jul 02, 1999 23.97 23.97 23.35 23.51 13,942,416 -0.57(-2.38%)
Jul 01, 1999 24.86 24.86 24.03 24.08 15,602,861 -1.50(-5.87%)
Jun 30, 1999 25.01 25.63 24.18 25.58 11,457,167 +0.57(+2.29%)
Jun 29, 1999 24.34 25.01 24.24 25.01 6,037,719 +0.67(+2.76%)
Jun 28, 1999 24.65 24.75 24.29 24.34 4,098,847 -0.32(-1.28%)
Jun 25, 1999 24.55 24.86 24.55 24.65 4,857,777 +0.11(+0.44%)
Jun 24, 1999 24.55 24.96 24.45 24.55 4,831,524 +0.00(+0.00%)
Jun 23, 1999 25.01 25.01 24.39 24.55 5,498,207 -0.46(-1.86%)
Jun 22, 1999 25.48 25.48 24.86 25.01 4,869,820 -0.52(-2.05%)
Jun 21, 1999 25.38 25.69 25.38 25.53 6,764,374 +0.21(+0.82%)
Jun 18, 1999 24.91 25.43 24.91 25.33 8,602,570 +0.42(+1.67%)
Jun 17, 1999 24.39 25.22 24.29 24.91 5,740,987 +0.52(+2.14%)
Jun 16, 1999 24.29 24.65 24.29 24.39 4,678,582 +0.10(+0.41%)
Jun 15, 1999 24.08 24.65 24.08 24.29 4,782,992 +0.21(+0.86%)
Jun 14, 1999 23.97 24.24 23.77 24.08 4,328,742 +0.11(+0.45%)
Jun 11, 1999 24.39 24.65 23.72 23.97 6,731,859 -0.42(-1.70%)
Jun 10, 1999 24.45 24.60 24.18 24.39 5,025,170 -0.06(-0.24%)
Jun 09, 1999 24.60 24.80 24.24 24.45 4,989,765 -0.15(-0.61%)
Jun 08, 1999 25.53 25.53 24.24 24.60 9,700,742 -1.04(-4.05%)
Jun 07, 1999 25.43 25.95 25.17 25.63 6,661,169 +0.21(+0.82%)
Jun 04, 1999 24.08 25.63 24.08 25.43 13,112,795 +1.35(+5.59%)
Jun 03, 1999 24.18 24.65 23.87 24.08 7,098,077 -0.10(-0.41%)
Jun 02, 1999 23.92 24.29 23.82 24.18 5,063,586 +0.26(+1.08%)
Jun 01, 1999 24.18 24.29 23.77 23.92 5,157,038 -0.26(-1.06%)
May 28, 1999 24.60 24.60 24.03 24.18 6,243,167 -0.42(-1.69%)
May 27, 1999 24.80 24.80 24.50 24.60 5,453,047 -0.32(-1.27%)
May 26, 1999 24.80 25.28 24.70 24.91 7,402,516 +0.11(+0.44%)
May 25, 1999 24.80 25.28 24.70 24.80 8,444,329 +0.00(+0.00%)
May 24, 1999 24.55 24.96 24.55 24.80 6,839,521 +0.31(+1.25%)
May 21, 1999 24.75 24.86 24.34 24.50 5,653,317 -0.26(-1.04%)
May 20, 1999 24.86 24.96 24.60 24.75 6,421,760 -0.11(-0.43%)
May 19, 1999 24.55 25.07 24.39 24.86 10,724,250 +0.32(+1.29%)
May 18, 1999 24.08 24.65 23.92 24.55 10,575,763 +0.46(+1.93%)
May 17, 1999 24.39 24.39 23.97 24.08 7,620,248 -0.31(-1.26%)
May 14, 1999 24.39 24.55 24.03 24.39 9,322,963 +0.00(+0.00%)
May 13, 1999 24.29 24.80 24.29 24.39 9,662,567 +0.15(+0.62%)
May 12, 1999 24.45 24.60 23.67 24.24 11,562,661 -0.21(-0.85%)
May 11, 1999 24.70 24.80 24.18 24.45 12,879,649 -0.26(-1.04%)
May 10, 1999 24.91 25.38 24.65 24.70 8,943,980 -0.21(-0.83%)
May 07, 1999 24.80 25.33 24.80 24.91 6,099,618 +0.11(+0.44%)
May 06, 1999 24.96 25.43 24.55 24.80 9,347,530 -0.16(-0.63%)
May 05, 1999 25.22 25.22 24.55 24.96 11,552,545 -0.57(-2.24%)
May 04, 1999 25.84 25.84 25.01 25.53 7,191,047 -0.42(-1.60%)
May 03, 1999 26.26 26.26 25.48 25.95 7,652,522 -0.42(-1.57%)
Apr 30, 1999 25.22 26.36 25.01 26.36 9,385,585 +1.15(+4.54%)
Apr 29, 1999 26.62 26.62 25.07 25.22 11,927,554 -1.77(-6.55%)
Apr 28, 1999 26.99 26.99 25.90 26.99 13,957,469 +0.00(+0.00%)
Apr 27, 1999 28.49 28.49 26.94 26.99 13,213,231 -2.08(-7.14%)
Apr 26, 1999 28.70 29.27 28.70 29.06 7,060,384 +0.42(+1.45%)
Apr 23, 1999 27.77 29.06 27.04 28.65 7,116,141 +0.88(+3.17%)
Apr 22, 1999 27.77 28.03 27.35 27.77 5,233,268 +0.00(+0.00%)
Apr 21, 1999 27.45 27.82 26.68 27.77 6,256,414 +0.32(+1.15%)
Apr 20, 1999 26.94 27.51 26.78 27.45 5,250,248 +0.51(+1.91%)
Apr 19, 1999 27.72 28.13 26.62 26.94 7,568,464 -0.78(-2.82%)
Apr 16, 1999 28.28 28.44 27.61 27.72 5,215,445 -0.56(-2.00%)
Apr 15, 1999 29.06 29.27 27.93 28.28 5,769,769 -0.78(-2.69%)
Apr 14, 1999 28.86 29.43 28.03 29.06 8,370,387 +0.21(+0.72%)
Apr 13, 1999 29.43 29.84 28.55 28.86 7,711,893 -0.57(-1.95%)
Apr 12, 1999 28.86 29.89 28.86 29.43 11,704,885 +0.78(+2.72%)
Apr 09, 1999 28.28 28.91 28.08 28.65 9,073,198 +0.37(+1.29%)
Apr 08, 1999 27.40 28.28 27.40 28.28 15,474,124 +0.98(+3.59%)
Apr 07, 1999 25.43 27.77 25.33 27.30 14,506,495 +1.88(+7.38%)
Apr 06, 1999 26.16 26.36 25.38 25.43 9,237,701 -0.73(-2.79%)
Apr 05, 1999 26.16 26.78 26.05 26.16 7,106,748 +0.00(+0.00%)
Apr 01, 1999 25.84 26.41 25.74 26.16 6,990,777 +0.32(+1.22%)
Mar 31, 1999 27.24 27.45 25.79 25.84 12,734,414 -1.40(-5.15%)
Mar 30, 1999 27.45 27.45 26.83 27.24 7,145,887 -0.21(-0.76%)
Mar 29, 1999 27.35 27.56 27.19 27.45 7,611,938 +0.10(+0.36%)
Mar 26, 1999 27.72 27.72 27.19 27.35 6,688,987 -0.37(-1.32%)
Mar 25, 1999 27.56 27.93 27.30 27.72 9,561,167 +0.16(+0.57%)
Mar 24, 1999 27.56 27.61 27.10 27.56 7,259,810 +0.00(+0.00%)
Mar 23, 1999 28.39 28.39 27.24 27.56 11,793,038 -0.99(-3.46%)
Mar 22, 1999 29.06 29.06 28.44 28.55 5,232,184 -0.56(-1.94%)
Mar 19, 1999 29.43 29.74 28.96 29.11 6,705,124 -0.32(-1.07%)
Mar 18, 1999 28.81 29.64 28.81 29.43 6,395,266 +0.78(+2.72%)
Mar 17, 1999 29.11 29.53 28.65 28.65 5,084,420 -0.46(-1.60%)
Mar 16, 1999 29.79 30.26 29.11 29.11 5,062,864 -0.68(-2.29%)
Mar 15, 1999 29.94 30.36 29.17 29.79 6,700,669 -0.15(-0.50%)
Mar 12, 1999 29.59 30.26 29.59 29.94 10,522,655 +1.14(+3.95%)
Mar 11, 1999 28.65 29.01 28.34 28.81 6,453,192 +0.16(+0.55%)
Mar 10, 1999 28.81 29.11 28.55 28.65 6,719,576 -0.16(-0.55%)
Mar 09, 1999 29.74 29.74 28.49 28.81 9,995,426 -1.45(-4.80%)
Mar 08, 1999 29.84 30.47 29.84 30.26 7,288,592 +0.52(+1.76%)
Mar 05, 1999 29.53 29.89 29.53 29.74 6,301,092 +0.51(+1.76%)
Mar 04, 1999 28.70 29.32 28.70 29.22 6,159,471 +0.57(+2.00%)
Mar 03, 1999 28.55 29.17 28.55 28.65 5,951,373 +0.26(+0.91%)
Mar 02, 1999 28.91 29.22 28.28 28.39 5,220,141 -0.51(-1.78%)
Mar 01, 1999 29.22 29.27 28.70 28.91 5,551,917 -0.32(-1.08%)
Feb 26, 1999 28.65 29.64 28.28 29.22 6,943,329 +0.57(+2.00%)
Feb 25, 1999 29.11 29.27 28.28 28.65 6,433,080 -0.46(-1.60%)
Feb 24, 1999 29.01 29.89 29.01 29.11 7,422,989 +0.15(+0.52%)
Feb 23, 1999 28.96 29.48 28.96 28.96 5,976,542 +0.00(+0.00%)
Feb 22, 1999 28.34 29.17 28.34 28.96 6,558,565 +0.62(+2.20%)
Feb 19, 1999 28.65 28.65 28.23 28.34 3,826,201 -0.31(-1.07%)
Feb 18, 1999 28.96 28.96 28.44 28.65 5,818,181 -0.32(-1.09%)
Feb 17, 1999 29.11 29.27 28.70 28.96 5,389,341 -0.15(-0.51%)
Feb 16, 1999 29.43 29.89 28.76 29.11 6,019,414 -0.32(-1.07%)
Feb 12, 1999 29.22 29.53 28.70 29.43 8,011,996 +0.21(+0.71%)
Feb 11, 1999 28.28 29.48 28.08 29.22 7,875,914 +0.94(+3.32%)
Feb 10, 1999 27.82 28.39 27.66 28.28 7,302,201 +0.46(+1.67%)
Feb 09, 1999 28.23 28.76 27.77 27.82 6,950,193 -0.42(-1.47%)
Feb 08, 1999 28.44 28.44 28.08 28.23 5,805,175 -0.21(-0.73%)
Feb 05, 1999 27.87 28.81 27.87 28.44 8,863,414 +0.93(+3.38%)
Feb 04, 1999 27.93 28.28 27.40 27.51 7,014,260 -0.42(-1.49%)
Feb 03, 1999 27.72 28.13 27.61 27.93 7,937,452 +0.21(+0.75%)
Feb 02, 1999 27.98 27.98 27.24 27.72 7,209,833 -0.26(-0.92%)
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.