Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 37.60 38.10 36.78 38.10 15,903,980 +0.23(+0.60%)
Nov 29, 2000 35.96 37.88 35.91 37.88 13,566,686 +2.10(+5.88%)
Nov 28, 2000 35.59 37.15 35.09 35.77 13,411,086 -0.23(-0.63%)
Nov 27, 2000 34.27 36.37 34.23 36.00 14,588,362 +3.01(+9.12%)
Nov 24, 2000 33.54 33.72 32.63 32.99 4,771,974 -0.50(-1.50%)
Nov 22, 2000 34.45 34.54 33.50 33.50 6,779,028 -0.91(-2.65%)
Nov 21, 2000 35.14 35.41 33.95 34.41 6,018,695 -0.55(-1.57%)
Nov 20, 2000 35.50 35.50 34.72 34.96 6,005,135 -0.50(-1.40%)
Nov 17, 2000 35.41 36.18 34.77 35.45 8,410,504 +0.23(+0.64%)
Nov 16, 2000 35.59 35.91 35.14 35.23 7,581,685 -0.55(-1.53%)
Nov 15, 2000 34.04 36.05 33.86 35.77 11,847,685 +1.55(+4.52%)
Nov 14, 2000 34.50 35.36 34.13 34.23 11,690,578 +1.15(+3.46%)
Nov 13, 2000 31.39 33.17 31.07 33.08 15,059,683 +1.18(+3.71%)
Nov 10, 2000 32.85 32.85 31.53 31.90 20,432,418 -2.51(-7.30%)
Nov 09, 2000 35.09 35.14 33.72 34.41 11,041,740 -1.18(-3.32%)
Nov 08, 2000 35.77 37.15 35.50 35.59 10,443,446 -0.14(-0.39%)
Nov 07, 2000 35.77 36.50 35.04 35.73 9,782,144 -0.04(-0.12%)
Nov 06, 2000 35.27 36.05 34.36 35.77 9,971,851 +1.18(+3.42%)
Nov 03, 2000 35.36 35.87 34.17 34.59 11,318,424 -0.77(-2.19%)
Nov 02, 2000 33.58 36.50 33.22 35.36 28,559,800 +1.28(+3.75%)
Nov 01, 2000 33.95 35.09 33.68 34.09 31,878,090 +0.96(+2.89%)
Oct 31, 2000 32.26 33.44 32.12 33.13 20,135,326 +1.19(+3.73%)
Oct 30, 2000 31.67 32.08 31.49 31.94 18,092,384 +0.37(+1.16%)
Oct 27, 2000 31.71 32.22 31.58 31.58 17,200,284 -0.14(-0.44%)
Oct 26, 2000 33.50 33.54 31.67 31.71 20,495,562 -1.83(-5.44%)
Oct 25, 2000 35.36 35.36 33.31 33.54 11,493,475 -1.78(-5.04%)
Oct 24, 2000 34.72 35.41 34.50 35.32 8,103,138 +0.78(+2.26%)
Oct 23, 2000 33.99 34.90 33.26 34.54 8,262,163 +0.55(+1.61%)
Oct 20, 2000 34.23 34.54 33.63 33.99 9,800,361 -0.91(-2.61%)
Oct 19, 2000 33.99 35.00 33.68 34.90 8,635,413 +0.77(+2.27%)
Oct 18, 2000 33.54 34.31 32.77 34.13 8,428,037 +0.55(+1.63%)
Oct 17, 2000 34.72 35.00 33.36 33.58 8,593,499 -0.96(-2.77%)
Oct 16, 2000 33.04 34.82 32.99 34.54 9,729,136 +1.69(+5.13%)
Oct 13, 2000 31.85 32.95 31.85 32.85 12,824,434 +0.64(+1.97%)
Oct 12, 2000 30.66 32.63 30.25 32.22 26,634,930 -0.86(-2.60%)
Oct 11, 2000 33.68 33.86 32.77 33.08 11,493,886 -0.78(-2.31%)
Oct 10, 2000 33.54 34.09 33.13 33.86 9,156,592 +0.91(+2.77%)
Oct 09, 2000 33.36 33.90 32.95 32.95 8,267,505 -0.27(-0.81%)
Oct 06, 2000 33.50 33.50 32.58 33.22 15,287,194 -0.41(-1.22%)
Oct 05, 2000 33.86 34.13 33.40 33.63 11,963,016 -0.05(-0.15%)
Oct 04, 2000 33.36 34.96 33.22 33.68 15,187,615 +0.23(+0.70%)
Oct 03, 2000 33.72 33.86 32.22 33.44 22,673,146 -0.32(-0.95%)
Oct 02, 2000 35.18 35.50 33.17 33.77 15,309,657 -1.37(-3.91%)
Sep 29, 2000 35.41 36.14 35.04 35.14 10,320,171 -0.31(-0.89%)
Sep 28, 2000 35.36 36.42 35.04 35.45 11,152,551 +0.31(+0.89%)
Sep 27, 2000 34.77 35.32 34.41 35.14 10,388,520 +0.55(+1.58%)
Sep 26, 2000 36.09 36.09 34.23 34.59 12,894,837 -1.18(-3.31%)
Sep 25, 2000 36.96 37.01 35.73 35.77 7,491,558 -1.10(-2.97%)
Sep 22, 2000 37.92 37.92 36.18 36.87 9,217,956 +0.37(+1.00%)
Sep 21, 2000 35.55 37.51 35.50 36.50 11,846,178 +1.10(+3.09%)
Sep 20, 2000 36.46 36.50 35.09 35.41 13,538,607 -1.01(-2.77%)
Sep 19, 2000 36.96 37.15 35.96 36.42 11,746,462 -0.91(-2.44%)
Sep 18, 2000 37.23 38.47 36.96 37.33 7,139,676 -0.64(-1.67%)
Sep 15, 2000 38.19 38.65 37.56 37.96 11,114,199 -0.36(-0.95%)
Sep 14, 2000 39.15 39.15 37.88 38.33 6,454,815 -1.01(-2.56%)
Sep 13, 2000 39.61 39.75 38.69 39.34 6,824,640 -0.09(-0.22%)
Sep 12, 2000 39.10 39.88 38.65 39.42 8,700,064 -0.28(-0.70%)
Sep 11, 2000 38.51 39.97 38.47 39.70 13,487,927 +1.64(+4.32%)
Sep 08, 2000 37.60 38.42 37.23 38.06 10,109,782 +0.82(+2.22%)
Sep 07, 2000 37.37 38.01 36.87 37.23 11,506,898 +0.73(+2.00%)
Sep 06, 2000 36.69 37.33 36.42 36.50 11,383,212 +0.18(+0.50%)
Sep 05, 2000 35.73 36.64 35.63 36.32 11,001,060 +0.73(+2.05%)
Sep 01, 2000 34.72 35.87 34.59 35.59 10,495,221 +0.82(+2.35%)
Aug 31, 2000 35.27 35.59 34.41 34.77 16,764,987 -0.59(-1.67%)
Aug 30, 2000 35.69 35.77 35.04 35.36 11,175,014 -0.73(-2.02%)
Aug 29, 2000 36.14 36.46 35.69 36.09 7,763,584 -0.04(-0.12%)
Aug 28, 2000 36.55 36.96 35.50 36.14 9,594,903 -0.73(-1.98%)
Aug 25, 2000 36.23 36.87 35.96 36.87 6,685,750 +0.77(+2.14%)
Aug 24, 2000 36.32 36.60 35.77 36.09 6,809,436 +0.23(+0.63%)
Aug 23, 2000 36.32 36.64 35.82 35.87 9,422,181 +0.00(+0.00%)
Aug 22, 2000 35.77 36.50 35.45 35.87 10,425,503 +0.09(+0.27%)
Aug 21, 2000 35.96 36.32 34.41 35.77 19,386,498 -1.37(-3.69%)
Aug 18, 2000 36.28 37.15 36.18 37.15 10,073,621 +0.64(+1.76%)
Aug 17, 2000 36.18 36.83 35.50 36.50 9,321,370 +0.04(+0.12%)
Aug 16, 2000 37.05 37.15 35.59 36.46 18,918,054 -1.18(-3.14%)
Aug 15, 2000 37.88 38.37 37.42 37.64 10,895,728 -0.96(-2.50%)
Aug 14, 2000 38.15 38.74 38.06 38.61 8,265,451 +0.55(+1.44%)
Aug 11, 2000 37.56 38.24 37.33 38.06 10,322,773 +0.82(+2.22%)
Aug 10, 2000 38.79 38.88 37.01 37.23 16,958,392 -1.92(-4.90%)
Aug 09, 2000 39.47 39.97 38.65 39.15 24,314,074 -2.92(-6.94%)
Aug 08, 2000 41.21 42.07 40.20 42.07 8,033,831 +1.83(+4.53%)
Aug 07, 2000 38.79 40.84 38.69 40.25 7,681,538 +1.60(+4.14%)
Aug 04, 2000 39.47 39.47 38.51 38.65 8,004,382 -0.69(-1.74%)
Aug 03, 2000 41.25 41.25 39.02 39.34 11,278,565 -0.13(-0.33%)
Aug 02, 2000 39.79 40.20 39.29 39.47 9,228,502 -0.32(-0.81%)
Aug 01, 2000 39.42 40.11 38.69 39.79 12,407,353 -0.55(-1.36%)
Jul 31, 2000 42.99 42.99 39.61 40.34 10,323,184 -2.51(-5.86%)
Jul 28, 2000 43.67 43.76 41.80 42.85 7,193,643 -1.00(-2.28%)
Jul 27, 2000 43.35 44.03 43.07 43.85 6,502,755 +0.96(+2.23%)
Jul 26, 2000 42.48 43.90 42.48 42.89 10,030,886 -0.32(-0.74%)
Jul 25, 2000 41.98 43.30 41.84 43.21 5,647,501 +1.28(+3.05%)
Jul 24, 2000 43.07 43.21 41.75 41.94 6,915,863 -1.64(-3.77%)
Jul 21, 2000 44.03 44.17 43.26 43.58 5,357,805 -0.23(-0.52%)
Jul 20, 2000 43.76 44.40 43.48 43.80 6,835,735 +0.00(+0.00%)
Jul 19, 2000 43.94 44.17 43.35 43.80 5,122,760 -0.04(-0.10%)
Jul 18, 2000 44.49 44.63 43.62 43.85 4,921,822 -0.48(-1.09%)
Jul 17, 2000 44.03 44.72 43.53 44.33 6,315,925 +0.89(+2.05%)
Jul 14, 2000 43.67 44.49 43.35 43.44 5,734,204 +0.27(+0.63%)
Jul 13, 2000 44.17 44.67 43.17 43.17 5,895,420 -1.37(-3.07%)
Jul 12, 2000 45.31 45.40 44.26 44.53 7,993,150 -0.73(-1.61%)
Jul 11, 2000 44.58 45.81 44.40 45.26 8,083,962 +0.55(+1.22%)
Jul 10, 2000 44.81 45.95 44.31 44.72 11,280,757 -0.23(-0.50%)
Jul 07, 2000 42.30 45.31 41.84 44.94 14,403,038 +2.96(+7.06%)
Jul 06, 2000 42.30 42.67 41.48 41.98 7,892,612 +0.37(+0.88%)
Jul 05, 2000 41.84 42.30 41.29 41.61 7,047,631 +0.09(+0.21%)
Jul 03, 2000 41.80 41.89 40.98 41.53 3,535,800 -0.55(-1.30%)
Jun 30, 2000 39.52 42.15 39.47 42.07 10,441,939 +2.56(+6.47%)
Jun 29, 2000 40.38 40.43 39.10 39.52 7,247,747 -1.35(-3.30%)
Jun 28, 2000 41.25 41.75 40.66 40.87 6,610,826 -0.61(-1.46%)
Jun 27, 2000 39.52 41.94 39.24 41.48 8,981,131 +2.23(+5.69%)
Jun 26, 2000 39.56 39.93 39.24 39.24 5,379,309 +0.00(+0.00%)
Jun 23, 2000 39.20 39.75 38.61 39.24 8,595,006 +0.91(+2.38%)
Jun 22, 2000 38.74 39.02 37.88 38.33 7,769,337 -1.05(-2.67%)
Jun 21, 2000 39.83 39.83 38.97 39.38 5,878,025 -0.41(-1.03%)
Jun 20, 2000 39.61 39.93 38.79 39.79 8,308,597 +0.09(+0.22%)
Jun 19, 2000 39.20 40.15 38.56 39.70 8,222,030 +0.37(+0.93%)
Jun 16, 2000 39.97 40.98 38.88 39.34 13,115,363 -1.18(-2.92%)
Jun 15, 2000 40.20 41.02 40.02 40.52 7,784,952 +0.27(+0.67%)
Jun 14, 2000 40.11 40.66 39.52 40.25 9,164,262 +0.09(+0.24%)
Jun 13, 2000 38.01 40.15 37.69 40.15 10,564,255 +1.64(+4.27%)
Jun 12, 2000 39.42 39.70 37.83 38.51 11,087,078 -0.91(-2.31%)
Jun 09, 2000 41.94 42.34 39.38 39.42 9,978,151 -2.10(-5.06%)
Jun 08, 2000 42.21 42.34 41.11 41.53 5,471,765 -0.73(-1.73%)
Jun 07, 2000 42.16 43.12 42.16 42.26 4,694,311 -0.27(-0.64%)
Jun 06, 2000 42.94 42.94 42.16 42.53 6,081,840 -0.77(-1.79%)
Jun 05, 2000 43.30 43.62 42.89 43.30 5,972,810 +0.18(+0.42%)
Jun 02, 2000 42.99 43.85 42.39 43.12 9,715,028 +1.50(+3.61%)
Jun 01, 2000 41.71 42.12 41.07 41.61 6,560,968 -0.46(-1.09%)
May 31, 2000 40.07 43.80 39.79 42.07 10,497,413 +3.10(+7.96%)
May 30, 2000 38.74 39.52 38.47 38.97 5,964,044 -0.45(-1.15%)
May 26, 2000 39.61 40.15 38.79 39.42 5,478,888 -0.73(-1.82%)
May 25, 2000 40.75 41.39 39.47 40.15 6,334,142 -1.37(-3.31%)
May 24, 2000 40.34 41.61 38.51 41.53 14,166,076 -0.23(-0.54%)
May 23, 2000 42.02 42.62 41.48 41.75 5,878,299 -0.14(-0.33%)
May 22, 2000 42.12 42.12 41.02 41.89 6,345,511 +0.23(+0.56%)
May 19, 2000 40.98 42.89 40.98 41.66 8,714,172 -0.64(-1.52%)
May 18, 2000 41.07 42.30 41.02 42.30 6,701,091 +1.14(+2.77%)
May 17, 2000 41.39 41.43 40.48 41.16 6,291,955 -1.18(-2.79%)
May 16, 2000 41.94 43.12 41.75 42.34 8,743,758 +0.73(+1.75%)
May 15, 2000 41.07 41.84 40.52 41.61 5,853,644 +0.14(+0.33%)
May 12, 2000 40.70 41.75 40.38 41.48 5,987,877 +0.59(+1.45%)
May 11, 2000 41.57 41.66 40.15 40.88 8,366,673 -0.50(-1.22%)
May 10, 2000 39.02 41.71 38.69 41.39 15,407,045 +2.69(+6.96%)
May 09, 2000 39.70 40.07 38.33 38.69 12,180,664 +0.45(+1.18%)
May 08, 2000 37.42 38.24 36.14 38.24 10,450,294 +0.78(+2.09%)
May 05, 2000 36.64 38.61 36.64 37.46 11,834,399 +0.23(+0.61%)
May 04, 2000 39.38 39.38 36.83 37.23 14,753,002 -1.78(-4.57%)
May 03, 2000 39.61 39.79 38.51 39.02 14,329,210 -3.06(-7.27%)
May 02, 2000 41.84 42.21 41.39 42.07 6,605,210 -0.23(-0.54%)
May 01, 2000 41.16 42.94 41.02 42.30 7,004,895 +1.87(+4.62%)
Apr 28, 2000 41.48 41.84 40.43 40.43 6,867,923 -1.69(-4.00%)
Apr 27, 2000 42.07 42.67 41.25 42.12 7,557,852 -0.77(-1.80%)
Apr 26, 2000 43.94 44.35 42.57 42.89 7,126,801 -0.69(-1.57%)
Apr 25, 2000 42.39 44.35 42.02 43.58 8,277,230 +0.59(+1.38%)
Apr 24, 2000 42.30 44.26 41.98 42.99 7,719,479 +0.87(+2.06%)
Apr 20, 2000 40.25 42.30 40.25 42.12 8,342,429 +2.01(+5.01%)
Apr 19, 2000 39.52 40.52 39.24 40.11 8,572,132 +0.77(+1.97%)
Apr 18, 2000 39.42 41.11 38.79 39.34 10,494,673 -0.09(-0.22%)
Apr 17, 2000 40.25 41.16 37.78 39.42 13,232,611 -0.73(-1.82%)
Apr 14, 2000 42.34 43.03 40.15 40.15 12,840,049 -3.69(-8.42%)
Apr 13, 2000 45.49 45.49 43.44 43.85 10,802,998 -1.74(-3.81%)
Apr 12, 2000 46.32 47.41 45.31 45.59 9,923,910 -0.69(-1.48%)
Apr 11, 2000 45.91 46.36 44.90 46.27 7,339,518 -0.13(-0.28%)
Apr 10, 2000 44.90 46.50 44.53 46.40 7,563,057 +1.50(+3.35%)
Apr 07, 2000 44.72 45.26 44.26 44.90 5,499,160 +0.27(+0.61%)
Apr 06, 2000 43.17 44.72 42.89 44.63 9,939,525 +2.10(+4.94%)
Apr 05, 2000 43.30 43.90 42.02 42.53 9,683,113 -1.28(-2.92%)
Apr 04, 2000 45.04 46.22 41.98 43.80 18,736,566 -0.87(-1.94%)
Apr 03, 2000 41.34 45.26 41.34 44.67 16,352,975 +3.42(+8.30%)
Mar 31, 2000 43.26 43.30 40.52 41.25 12,404,614 -1.83(-4.24%)
Mar 30, 2000 43.62 44.35 42.99 43.07 15,849,465 +0.18(+0.43%)
Mar 29, 2000 40.52 43.35 40.48 42.89 18,628,904 +3.10(+7.80%)
Mar 28, 2000 39.83 40.84 39.79 39.79 7,946,990 -0.69(-1.70%)
Mar 27, 2000 39.93 40.52 39.61 40.48 7,913,843 -0.04(-0.11%)
Mar 24, 2000 39.75 40.66 39.42 40.52 10,895,454 +1.10(+2.78%)
Mar 23, 2000 39.70 39.83 39.06 39.42 9,627,228 -1.01(-2.49%)
Mar 22, 2000 41.25 41.25 39.42 40.43 13,649,965 -0.91(-2.21%)
Mar 21, 2000 40.48 41.34 39.79 41.34 10,762,180 +1.10(+2.72%)
Mar 20, 2000 40.75 40.75 38.97 40.25 9,278,771 -0.45(-1.11%)
Mar 17, 2000 39.83 41.07 39.52 40.70 17,315,204 +0.82(+2.05%)
Mar 16, 2000 38.19 40.56 37.69 39.88 27,010,098 +2.29(+6.08%)
Mar 15, 2000 34.63 37.92 33.99 37.60 20,093,822 +2.74(+7.85%)
Mar 14, 2000 34.31 35.63 33.81 34.86 13,680,510 +0.04(+0.13%)
Mar 13, 2000 33.77 35.00 33.50 34.82 10,591,102 -0.18(-0.52%)
Mar 10, 2000 36.32 36.32 34.63 35.00 9,599,834 -0.73(-2.04%)
Mar 09, 2000 35.77 36.09 34.23 35.73 10,886,140 +0.46(+1.30%)
Mar 08, 2000 34.54 36.00 33.31 35.27 13,729,546 +0.55(+1.58%)
Mar 07, 2000 36.23 36.23 34.41 34.72 13,323,697 -2.15(-5.82%)
Mar 06, 2000 38.42 38.47 35.50 36.87 14,376,055 -1.56(-4.05%)
Mar 03, 2000 38.06 38.92 37.60 38.42 14,781,082 +1.51(+4.09%)
Mar 02, 2000 38.51 38.61 36.83 36.91 21,291,234 +1.14(+3.18%)
Mar 01, 2000 36.42 36.50 34.68 35.77 13,928,841 +0.18(+0.51%)
Feb 29, 2000 35.00 36.32 35.00 35.59 23,561,000 +1.87(+5.54%)
Feb 28, 2000 32.53 34.27 32.53 33.72 24,435,156 +1.23(+3.80%)
Feb 25, 2000 32.35 33.08 31.85 32.49 23,166,520 -2.47(-7.06%)
Feb 24, 2000 34.31 34.96 31.71 34.96 26,617,808 +0.64(+1.87%)
Feb 23, 2000 35.36 35.41 34.13 34.31 17,637,774 -0.83(-2.35%)
Feb 22, 2000 35.96 36.00 34.13 35.14 16,907,986 +0.28(+0.80%)
Feb 18, 2000 35.41 36.14 34.50 34.86 26,568,362 -0.46(-1.30%)
Feb 17, 2000 38.65 39.06 35.04 35.32 33,928,700 -3.19(-8.28%)
Feb 16, 2000 41.25 41.25 38.47 38.51 18,613,290 -3.83(-9.05%)
Feb 15, 2000 41.57 42.34 40.15 42.34 13,304,521 -0.64(-1.49%)
Feb 14, 2000 41.39 42.99 41.25 42.99 7,952,058 +2.06(+5.03%)
Feb 11, 2000 41.94 41.98 40.61 40.93 6,602,745 -0.69(-1.65%)
Feb 10, 2000 42.07 42.62 41.48 41.61 6,290,448 -0.59(-1.40%)
Feb 09, 2000 43.80 43.90 41.84 42.21 11,259,526 -1.23(-2.84%)
Feb 08, 2000 41.84 43.58 41.53 43.44 11,751,530 +2.74(+6.73%)
Feb 07, 2000 41.34 41.34 39.88 40.70 8,281,065 -0.41(-0.99%)
Feb 04, 2000 42.30 42.30 40.88 41.11 8,978,802 -1.51(-3.55%)
Feb 03, 2000 42.62 42.94 41.07 42.62 9,593,670 +0.00(+0.00%)
Feb 02, 2000 42.99 43.90 42.30 42.62 8,269,286 -0.23(-0.53%)
Feb 01, 2000 40.15 43.44 40.11 42.85 11,456,492 +2.88(+7.20%)
Jan 31, 2000 39.83 40.52 39.52 39.97 10,922,438 -0.28(-0.69%)
Jan 28, 2000 42.99 42.99 39.06 40.25 19,223,638 -2.92(-6.76%)
Jan 27, 2000 44.76 44.90 42.26 43.17 10,033,488 -2.05(-4.54%)
Jan 26, 2000 44.63 45.31 43.80 45.22 6,222,784 +0.59(+1.33%)
Jan 25, 2000 43.67 44.67 43.44 44.63 8,774,303 +1.28(+2.95%)
Jan 24, 2000 46.32 46.32 41.98 43.35 10,691,366 -2.23(-4.90%)
Jan 21, 2000 46.68 46.68 45.31 45.59 9,524,910 -0.69(-1.48%)
Jan 20, 2000 47.05 47.09 45.63 46.27 7,865,903 -0.50(-1.06%)
Jan 19, 2000 47.64 48.05 46.72 46.77 6,609,594 -1.10(-2.29%)
Jan 18, 2000 46.13 48.51 46.04 47.86 8,825,667 +0.77(+1.64%)
Jan 14, 2000 46.72 48.14 46.72 47.09 8,647,603 -0.45(-0.95%)
Jan 13, 2000 48.19 48.27 47.45 47.54 6,878,196 +0.04(+0.09%)
Jan 12, 2000 48.32 48.73 47.50 47.50 5,599,150 -0.87(-1.80%)
Jan 11, 2000 48.96 49.46 47.91 48.37 6,773,549 -0.73(-1.49%)
Jan 10, 2000 49.10 49.28 47.91 49.10 9,200,012 -0.91(-1.82%)
Jan 07, 2000 47.09 50.33 47.09 50.01 10,931,478 +3.51(+7.55%)
Jan 06, 2000 45.99 47.13 45.77 46.50 8,967,570 +0.50(+1.10%)
Jan 05, 2000 46.64 46.99 45.40 45.99 9,620,380 -0.96(-2.04%)
Jan 04, 2000 47.82 48.05 46.86 46.95 9,242,884 -1.83(-3.74%)
Jan 03, 2000 49.92 50.38 47.82 48.78 11,472,107 -1.69(-3.34%)
Dec 31, 1999 49.87 51.29 49.83 50.46 2,895,866 +0.96(+1.93%)
Dec 30, 1999 49.73 50.78 49.51 49.51 3,624,421 +0.32(+0.65%)
Dec 29, 1999 50.78 51.11 49.19 49.19 3,454,302 -1.42(-2.80%)
Dec 28, 1999 50.10 51.24 50.05 50.60 4,839,365 -0.09(-0.19%)
Dec 27, 1999 49.14 51.19 49.14 50.70 7,167,070 +1.51(+3.07%)
Dec 23, 1999 48.91 49.65 48.73 49.19 5,275,347 +1.23(+2.56%)
Dec 22, 1999 47.18 48.23 47.18 47.96 5,142,210 +0.64(+1.36%)
Dec 21, 1999 46.72 47.96 46.40 47.32 6,349,346 +0.39(+0.82%)
Dec 20, 1999 48.27 48.51 46.13 46.93 8,671,573 -0.53(-1.11%)
Dec 17, 1999 50.24 50.28 47.27 47.45 20,101,356 -2.64(-5.28%)
Dec 16, 1999 48.73 50.19 48.19 50.10 11,630,173 +1.90(+3.94%)
Dec 15, 1999 48.91 48.96 47.54 48.20 10,744,648 -0.76(-1.55%)
Dec 14, 1999 48.91 50.01 48.87 48.96 10,283,873 -0.69(-1.38%)
Dec 13, 1999 47.82 50.51 47.27 49.65 12,863,882 +3.47(+7.51%)
Dec 10, 1999 45.63 47.09 45.18 46.18 17,257,266 +0.73(+1.61%)
Dec 09, 1999 42.71 45.45 42.07 45.45 12,070,950 +2.62(+6.12%)
Dec 08, 1999 42.94 43.30 42.34 42.83 6,300,721 +0.48(+1.14%)
Dec 07, 1999 43.67 43.90 42.34 42.34 8,715,131 -1.15(-2.65%)
Dec 06, 1999 42.75 44.17 42.53 43.50 7,470,601 +0.38(+0.88%)
Dec 03, 1999 42.48 43.26 42.30 43.12 8,455,431 +1.01(+2.41%)
Dec 02, 1999 43.07 43.21 41.61 42.10 7,242,816 -0.66(-1.55%)
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.