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

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

60.30 -0.32 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2002 36.81 36.83 36.20 36.75 10,756,871 -0.09(-0.26%)
Dec 30, 2002 35.77 36.92 35.76 36.84 10,838,926 +1.08(+3.01%)
Dec 27, 2002 36.04 36.36 35.61 35.77 7,820,080 -0.44(-1.21%)
Dec 26, 2002 35.83 36.85 35.83 36.20 10,046,280 +0.04(+0.12%)
Dec 24, 2002 35.87 36.28 35.83 36.16 5,794,138 +0.08(+0.22%)
Dec 23, 2002 36.76 36.77 35.94 36.08 11,736,993 -0.87(-2.36%)
Dec 20, 2002 36.50 37.29 36.50 36.95 17,872,546 +0.46(+1.26%)
Dec 19, 2002 36.47 37.25 36.38 36.49 10,653,100 -0.16(-0.44%)
Dec 18, 2002 37.07 37.07 36.34 36.65 10,636,332 -0.41(-1.10%)
Dec 17, 2002 37.72 37.73 37.00 37.06 9,955,429 -0.73(-1.93%)
Dec 16, 2002 36.78 37.88 36.64 37.79 12,560,290 +1.02(+2.77%)
Dec 13, 2002 37.38 37.38 36.64 36.77 13,754,551 -0.61(-1.64%)
Dec 12, 2002 38.02 38.14 37.29 37.38 11,914,160 -0.45(-1.19%)
Dec 11, 2002 37.69 38.19 37.56 37.83 8,010,579 -0.36(-0.93%)
Dec 10, 2002 37.73 38.26 37.51 38.19 8,814,359 +0.47(+1.23%)
Dec 09, 2002 38.59 38.59 37.70 37.72 11,116,291 -0.87(-2.24%)
Dec 06, 2002 38.38 38.92 37.86 38.59 12,288,148 +0.01(+0.04%)
Dec 05, 2002 39.61 39.61 38.58 38.58 11,350,222 -1.03(-2.61%)
Dec 04, 2002 39.22 40.11 38.86 39.61 11,613,842 +0.37(+0.95%)
Dec 03, 2002 39.56 39.56 38.96 39.24 10,792,195 -0.33(-0.83%)
Dec 02, 2002 40.71 41.28 39.47 39.56 18,935,272 +0.35(+0.89%)
Nov 29, 2002 39.83 40.13 39.16 39.22 6,075,351 -0.68(-1.71%)
Nov 27, 2002 38.74 40.02 38.74 39.90 11,391,456 +1.16(+3.01%)
Nov 26, 2002 38.85 39.22 38.61 38.74 10,853,908 -0.42(-1.08%)
Nov 25, 2002 38.89 39.36 38.58 39.16 12,864,731 +0.04(+0.11%)
Nov 22, 2002 39.26 39.86 38.94 39.11 11,166,596 -0.14(-0.35%)
Nov 21, 2002 39.58 39.87 39.15 39.25 11,602,297 -0.33(-0.83%)
Nov 20, 2002 38.60 39.65 38.56 39.58 10,258,083 +1.08(+2.80%)
Nov 19, 2002 39.06 39.06 38.25 38.50 14,223,239 -0.55(-1.42%)
Nov 18, 2002 40.20 40.38 38.95 39.06 12,425,318 -1.32(-3.26%)
Nov 15, 2002 40.43 40.89 40.02 40.37 15,860,211 -0.06(-0.14%)
Nov 14, 2002 40.05 40.45 39.68 40.43 14,758,725 +0.43(+1.07%)
Nov 13, 2002 39.19 40.00 38.74 40.00 16,019,235 +0.82(+2.10%)
Nov 12, 2002 39.00 39.83 38.80 39.18 12,880,399 +0.62(+1.60%)
Nov 11, 2002 39.32 39.32 38.56 38.56 8,143,901 -0.75(-1.91%)
Nov 08, 2002 39.29 39.87 38.94 39.31 10,243,789 +0.02(+0.06%)
Nov 07, 2002 39.54 39.94 38.96 39.29 10,247,362 -0.25(-0.63%)
Nov 06, 2002 39.59 39.87 38.92 39.54 11,651,914 -0.06(-0.15%)
Nov 05, 2002 38.90 39.72 38.74 39.59 10,397,177 +0.71(+1.81%)
Nov 04, 2002 39.70 39.85 38.71 38.89 14,270,795 -0.80(-2.02%)
Nov 01, 2002 38.99 39.86 38.33 39.69 12,044,045 +0.73(+1.87%)
Oct 31, 2002 38.96 39.59 38.31 38.96 15,815,816 -0.18(-0.46%)
Oct 30, 2002 40.08 40.09 38.98 39.14 23,327,332 -1.94(-4.73%)
Oct 29, 2002 40.02 41.47 39.78 41.09 14,321,512 +0.29(+0.71%)
Oct 28, 2002 41.78 41.83 40.51 40.79 10,813,636 -0.92(-2.20%)
Oct 25, 2002 41.09 41.83 40.86 41.71 9,793,243 +0.63(+1.52%)
Oct 24, 2002 41.65 42.21 40.87 41.09 13,489,281 -0.55(-1.33%)
Oct 23, 2002 40.82 41.70 40.69 41.64 14,038,375 +0.82(+2.01%)
Oct 22, 2002 41.04 41.04 39.87 40.82 14,164,412 -0.22(-0.53%)
Oct 21, 2002 40.95 41.27 40.15 41.03 13,120,516 +0.09(+0.21%)
Oct 18, 2002 40.02 41.11 39.87 40.95 15,578,311 +0.69(+1.72%)
Oct 17, 2002 41.80 41.83 40.02 40.26 20,514,792 -1.04(-2.52%)
Oct 16, 2002 40.95 41.33 40.63 41.30 17,768,636 +0.34(+0.84%)
Oct 15, 2002 40.34 40.95 40.11 40.95 19,039,868 +1.56(+3.95%)
Oct 14, 2002 39.16 40.02 38.98 39.40 14,002,364 +0.23(+0.59%)
Oct 11, 2002 37.58 39.27 37.58 39.16 15,778,293 +1.59(+4.24%)
Oct 10, 2002 36.92 37.97 35.65 37.57 23,257,922 +0.65(+1.77%)
Oct 09, 2002 38.28 38.28 36.89 36.92 18,291,754 -1.35(-3.54%)
Oct 08, 2002 37.07 38.89 36.93 38.27 22,755,698 +1.64(+4.47%)
Oct 07, 2002 37.25 38.23 36.38 36.63 19,834,438 -1.02(-2.71%)
Oct 04, 2002 37.19 38.04 36.20 37.65 20,266,428 +0.47(+1.27%)
Oct 03, 2002 37.35 37.94 36.52 37.18 15,527,593 -0.16(-0.43%)
Oct 02, 2002 37.62 38.20 36.87 37.34 15,792,175 -0.28(-0.75%)
Oct 01, 2002 35.83 37.67 35.32 37.62 19,439,832 +1.80(+5.02%)
Sep 30, 2002 37.29 37.29 35.00 35.83 23,369,390 -1.46(-3.90%)
Sep 27, 2002 38.74 39.07 37.27 37.28 15,320,326 -1.80(-4.60%)
Sep 26, 2002 38.20 39.08 37.89 39.08 11,237,380 +1.21(+3.21%)
Sep 25, 2002 38.05 38.28 37.21 37.86 13,634,286 +0.40(+1.07%)
Sep 24, 2002 37.76 38.12 37.01 37.46 15,622,980 -0.81(-2.11%)
Sep 23, 2002 39.07 39.08 37.88 38.27 14,174,171 -1.53(-3.84%)
Sep 20, 2002 39.08 39.94 38.97 39.80 23,571,022 +0.73(+1.86%)
Sep 19, 2002 39.57 39.95 38.96 39.07 9,845,060 -0.49(-1.25%)
Sep 18, 2002 39.03 40.11 39.01 39.56 11,261,982 +0.09(+0.22%)
Sep 17, 2002 40.67 40.69 39.47 39.48 11,226,797 -0.36(-0.89%)
Sep 16, 2002 39.65 40.20 39.29 39.83 8,246,435 +0.25(+0.64%)
Sep 13, 2002 38.65 39.99 38.31 39.58 11,483,819 +0.93(+2.41%)
Sep 12, 2002 39.43 39.44 38.54 38.65 9,082,927 -0.79(-1.99%)
Sep 11, 2002 40.31 41.47 39.15 39.43 10,114,865 -0.42(-1.06%)
Sep 10, 2002 39.03 39.88 38.76 39.86 12,161,149 +1.09(+2.82%)
Sep 09, 2002 38.31 39.07 38.02 38.76 9,116,188 +0.36(+0.95%)
Sep 06, 2002 37.54 38.60 37.54 38.40 10,190,597 +1.34(+3.61%)
Sep 05, 2002 37.11 37.39 36.39 37.06 15,906,117 -1.02(-2.67%)
Sep 04, 2002 37.74 38.36 37.11 38.08 11,851,897 +0.34(+0.91%)
Sep 03, 2002 38.45 38.67 37.46 37.74 12,747,215 -1.17(-3.01%)
Aug 30, 2002 38.71 39.29 38.56 38.91 9,062,310 +0.20(+0.53%)
Aug 29, 2002 38.31 39.07 38.21 38.71 11,612,743 -0.15(-0.37%)
Aug 28, 2002 38.42 38.94 38.39 38.85 10,388,106 +0.20(+0.53%)
Aug 27, 2002 38.85 38.85 37.87 38.65 11,708,267 -0.20(-0.52%)
Aug 26, 2002 38.63 39.03 37.91 38.85 11,051,142 +0.15(+0.39%)
Aug 23, 2002 39.07 39.22 38.47 38.70 9,060,111 -0.77(-1.95%)
Aug 22, 2002 39.29 39.59 38.82 39.47 10,366,390 +0.12(+0.30%)
Aug 21, 2002 39.29 39.51 38.38 39.35 12,261,071 +0.23(+0.58%)
Aug 20, 2002 39.36 39.69 38.63 39.13 11,544,982 -0.66(-1.66%)
Aug 19, 2002 38.56 39.86 38.36 39.79 15,187,691 +0.65(+1.67%)
Aug 16, 2002 39.47 39.84 39.00 39.14 12,704,057 -0.67(-1.68%)
Aug 15, 2002 38.60 39.86 38.57 39.80 19,182,124 +1.52(+3.97%)
Aug 14, 2002 35.91 38.49 35.76 38.28 20,557,812 +2.84(+8.03%)
Aug 13, 2002 35.22 36.85 34.52 35.44 19,860,964 +0.22(+0.62%)
Aug 12, 2002 35.07 35.60 34.67 35.22 9,950,893 -0.57(-1.61%)
Aug 09, 2002 35.40 36.07 35.02 35.80 13,733,384 +0.01(+0.02%)
Aug 08, 2002 35.32 35.91 33.83 35.79 18,577,914 +0.59(+1.67%)
Aug 07, 2002 35.29 35.29 34.12 35.20 13,308,679 +0.80(+2.33%)
Aug 06, 2002 34.85 35.29 33.76 34.40 14,171,010 +1.22(+3.68%)
Aug 05, 2002 33.54 34.14 33.14 33.18 11,575,632 -0.36(-1.08%)
Aug 02, 2002 34.34 34.49 32.88 33.54 13,587,005 -0.95(-2.74%)
Aug 01, 2002 35.65 35.77 34.06 34.49 17,633,528 -1.30(-3.62%)
Jul 31, 2002 35.87 35.87 34.45 35.78 17,486,736 +0.04(+0.12%)
Jul 30, 2002 35.67 36.16 35.29 35.74 13,884,986 -0.30(-0.83%)
Jul 29, 2002 35.06 36.12 34.63 36.04 15,099,039 +0.98(+2.80%)
Jul 26, 2002 34.20 35.10 33.47 35.05 12,484,007 +0.86(+2.51%)
Jul 25, 2002 34.70 34.97 32.74 34.20 19,863,438 -0.68(-1.96%)
Jul 24, 2002 32.23 35.01 31.81 34.88 26,098,226 +2.07(+6.30%)
Jul 23, 2002 32.74 34.12 32.56 32.81 21,011,794 +0.36(+1.12%)
Jul 22, 2002 33.65 34.35 32.01 32.45 23,137,796 -1.38(-4.09%)
Jul 19, 2002 34.34 34.70 33.18 33.83 18,114,312 -0.66(-1.92%)
Jul 18, 2002 35.21 36.04 34.49 34.49 16,520,497 -0.61(-1.74%)
Jul 17, 2002 37.11 37.46 34.56 35.10 25,772,482 -1.19(-3.27%)
Jul 16, 2002 38.02 38.25 36.29 36.29 19,926,388 -2.59(-6.66%)
Jul 15, 2002 38.12 38.91 36.45 38.88 17,460,622 +0.43(+1.12%)
Jul 12, 2002 39.24 39.36 38.26 38.45 12,259,147 -0.97(-2.45%)
Jul 11, 2002 39.12 40.01 38.56 39.42 17,691,392 +0.31(+0.78%)
Jul 10, 2002 39.83 40.45 38.96 39.11 12,320,860 -0.65(-1.63%)
Jul 09, 2002 40.50 40.79 39.64 39.76 11,044,407 -0.69(-1.71%)
Jul 08, 2002 40.85 41.25 40.15 40.45 10,500,536 -0.29(-0.71%)
Jul 05, 2002 40.34 40.75 40.18 40.74 4,422,573 +0.70(+1.74%)
Jul 04, 2002 38.78 40.09 38.78 40.05 9,955,429 +0.00(+0.00%)
Jul 03, 2002 38.78 40.09 38.78 40.05 9,955,429 +1.18(+3.03%)
Jul 02, 2002 39.59 39.97 38.78 38.87 14,009,099 -0.71(-1.80%)
Jul 01, 2002 40.23 40.62 39.58 39.58 13,996,317 -0.44(-1.11%)
Jun 28, 2002 41.47 42.04 40.02 40.02 21,165,044 -1.96(-4.66%)
Jun 27, 2002 40.60 41.98 40.05 41.98 11,754,861 +1.51(+3.74%)
Jun 26, 2002 39.51 41.11 39.11 40.47 14,998,155 +0.38(+0.94%)
Jun 25, 2002 40.74 41.63 40.03 40.09 11,884,197 -0.47(-1.17%)
Jun 24, 2002 40.05 41.00 39.46 40.56 15,103,712 +0.56(+1.40%)
Jun 21, 2002 40.38 41.11 39.94 40.00 20,740,752 -1.11(-2.69%)
Jun 20, 2002 41.73 42.13 40.89 41.11 9,846,435 -0.66(-1.59%)
Jun 19, 2002 42.20 42.74 41.46 41.77 10,439,511 -0.83(-1.95%)
Jun 18, 2002 42.42 42.84 42.13 42.60 9,617,176 +0.17(+0.41%)
Jun 17, 2002 41.54 42.52 41.25 42.42 11,863,992 +0.99(+2.39%)
Jun 14, 2002 41.07 41.49 40.20 41.43 14,447,412 +0.33(+0.80%)
Jun 13, 2002 42.02 42.02 40.94 41.11 13,088,904 -1.31(-3.09%)
Jun 12, 2002 41.14 42.42 40.92 42.42 14,516,684 +1.35(+3.28%)
Jun 11, 2002 41.36 41.93 41.02 41.07 15,701,324 +0.04(+0.09%)
Jun 10, 2002 40.09 41.17 40.06 41.03 11,764,070 +1.43(+3.62%)
Jun 07, 2002 39.18 39.81 39.11 39.60 10,897,890 +0.24(+0.61%)
Jun 06, 2002 39.99 40.00 39.29 39.36 10,383,433 -0.63(-1.57%)
Jun 05, 2002 39.98 40.58 39.67 39.99 13,855,710 +0.70(+1.78%)
Jun 04, 2002 38.56 39.29 37.83 39.29 18,942,556 +0.62(+1.60%)
Jun 03, 2002 39.42 39.78 38.52 38.67 11,243,015 -0.69(-1.76%)
May 31, 2002 39.94 40.44 39.29 39.36 16,090,981 +0.08(+0.20%)
May 30, 2002 39.36 39.91 39.11 39.28 11,265,419 -0.39(-0.99%)
May 29, 2002 39.94 40.50 39.67 39.67 7,459,699 -0.19(-0.47%)
May 28, 2002 40.31 40.47 39.24 39.86 9,511,618 -0.53(-1.31%)
May 27, 2002 41.15 41.43 40.39 40.39 6,887,515 +0.00(+0.00%)
May 24, 2002 41.15 41.43 40.39 40.39 6,887,515 -0.57(-1.40%)
May 23, 2002 41.11 41.30 40.59 40.97 8,131,119 -0.36(-0.86%)
May 22, 2002 41.25 41.33 40.53 41.33 8,283,683 +0.15(+0.35%)
May 21, 2002 42.13 42.29 41.18 41.18 8,764,604 -0.87(-2.08%)
May 20, 2002 42.74 42.80 41.98 42.05 6,916,103 -0.39(-0.91%)
May 17, 2002 42.45 43.14 42.17 42.44 10,373,125 -0.01(-0.03%)
May 16, 2002 41.94 42.70 41.79 42.45 11,017,605 +1.15(+2.78%)
May 15, 2002 41.94 42.34 41.21 41.30 14,386,386 -0.45(-1.08%)
May 14, 2002 41.83 42.38 41.51 41.75 17,188,480 +1.71(+4.27%)
May 13, 2002 39.17 40.22 39.17 40.05 8,826,317 +1.00(+2.57%)
May 10, 2002 40.19 40.21 39.00 39.04 10,220,423 -0.97(-2.42%)
May 09, 2002 40.49 40.56 39.08 40.01 16,273,783 -1.02(-2.48%)
May 08, 2002 40.93 41.10 40.51 41.03 11,432,140 +1.00(+2.51%)
May 07, 2002 39.74 40.38 39.29 40.02 12,322,097 +0.74(+1.89%)
May 06, 2002 40.46 40.84 39.25 39.28 10,968,812 -0.92(-2.28%)
May 03, 2002 41.07 41.09 40.07 40.20 10,750,412 -1.02(-2.47%)
May 02, 2002 41.29 41.65 40.87 41.22 10,526,926 -0.11(-0.26%)
May 01, 2002 40.45 41.33 39.88 41.33 11,805,303 +0.68(+1.68%)
Apr 30, 2002 40.82 41.17 40.35 40.64 14,309,417 -0.25(-0.60%)
Apr 29, 2002 40.67 41.76 40.60 40.89 13,817,913 +0.29(+0.72%)
Apr 26, 2002 41.65 41.69 40.58 40.60 13,794,135 -0.87(-2.11%)
Apr 25, 2002 41.33 41.55 40.91 41.47 10,075,831 -0.33(-0.78%)
Apr 24, 2002 42.13 42.66 41.70 41.80 8,971,734 -0.44(-1.03%)
Apr 23, 2002 42.09 42.52 41.92 42.23 9,508,320 +0.36(+0.87%)
Apr 22, 2002 42.88 43.00 41.47 41.87 8,849,957 -1.00(-2.34%)
Apr 19, 2002 42.78 43.00 42.30 42.88 8,038,068 +0.57(+1.34%)
Apr 18, 2002 42.60 43.23 41.28 42.31 16,118,608 -0.83(-1.92%)
Apr 17, 2002 44.05 44.05 42.67 43.14 12,564,138 -0.52(-1.18%)
Apr 16, 2002 43.80 44.17 43.36 43.65 9,640,129 +0.05(+0.12%)
Apr 15, 2002 44.42 44.58 43.30 43.60 7,930,586 -0.95(-2.12%)
Apr 12, 2002 44.16 45.00 43.86 44.55 8,918,680 +0.77(+1.76%)
Apr 11, 2002 44.13 44.97 43.66 43.78 11,774,928 -0.29(-0.66%)
Apr 10, 2002 43.84 44.16 43.56 44.07 9,780,598 +0.34(+0.78%)
Apr 09, 2002 43.73 43.98 43.58 43.73 8,562,559 +0.23(+0.54%)
Apr 08, 2002 42.93 43.62 42.58 43.49 8,438,171 +0.47(+1.08%)
Apr 05, 2002 43.09 43.47 42.77 43.03 7,314,282 -0.10(-0.24%)
Apr 04, 2002 42.78 43.36 42.72 43.13 9,419,530 +0.49(+1.16%)
Apr 03, 2002 43.22 43.51 42.02 42.64 12,277,702 -0.24(-0.56%)
Apr 02, 2002 43.29 43.30 42.74 42.88 10,705,330 -0.46(-1.06%)
Apr 01, 2002 43.91 43.92 42.65 43.33 18,209,974 -1.27(-2.84%)
Mar 29, 2002 45.12 45.23 44.59 44.60 8,013,053 +0.00(+0.00%)
Mar 28, 2002 45.12 45.23 44.59 44.60 8,013,053 -0.51(-1.13%)
Mar 27, 2002 45.15 45.33 44.83 45.11 9,526,050 -0.12(-0.27%)
Mar 26, 2002 44.64 45.39 44.64 45.23 8,498,922 +0.65(+1.45%)
Mar 25, 2002 45.00 45.24 44.59 44.59 8,133,868 -0.56(-1.24%)
Mar 22, 2002 45.25 45.28 44.80 45.15 7,558,385 -0.11(-0.24%)
Mar 21, 2002 45.80 45.97 45.07 45.25 7,975,118 -0.71(-1.55%)
Mar 20, 2002 45.80 46.16 45.79 45.97 9,761,494 -0.20(-0.44%)
Mar 19, 2002 46.35 46.45 45.87 46.17 7,621,197 -0.07(-0.14%)
Mar 18, 2002 46.51 46.52 45.62 46.24 8,739,864 -0.15(-0.31%)
Mar 15, 2002 45.60 46.38 45.44 46.38 18,283,644 +1.08(+2.38%)
Mar 14, 2002 45.07 45.54 45.04 45.31 6,900,022 +0.20(+0.45%)
Mar 13, 2002 44.93 45.17 44.60 45.10 8,491,775 -0.17(-0.39%)
Mar 12, 2002 45.04 45.40 45.03 45.28 9,594,910 -0.22(-0.48%)
Mar 11, 2002 45.70 45.70 45.13 45.49 9,206,352 +0.01(+0.02%)
Mar 08, 2002 45.24 45.76 45.11 45.49 14,378,414 +0.60(+1.33%)
Mar 07, 2002 44.75 45.07 44.37 44.89 12,771,955 +0.58(+1.31%)
Mar 06, 2002 44.36 44.73 43.87 44.31 14,014,185 +0.10(+0.23%)
Mar 05, 2002 45.34 45.54 44.05 44.21 16,983,688 -1.62(-3.52%)
Mar 04, 2002 45.80 45.89 45.24 45.82 11,225,972 +0.12(+0.27%)
Mar 01, 2002 45.25 45.70 45.15 45.70 10,335,327 +0.58(+1.29%)
Feb 28, 2002 45.62 45.75 44.77 45.12 16,487,510 -0.17(-0.39%)
Feb 27, 2002 45.55 45.73 44.93 45.29 17,836,672 +0.11(+0.24%)
Feb 26, 2002 44.24 45.31 43.98 45.18 16,012,912 +1.05(+2.39%)
Feb 25, 2002 43.80 44.20 43.70 44.13 11,466,363 +0.51(+1.17%)
Feb 22, 2002 43.40 43.62 42.64 43.62 10,450,231 +0.29(+0.67%)
Feb 21, 2002 43.76 44.29 43.21 43.33 10,087,926 -0.34(-0.78%)
Feb 20, 2002 43.20 43.80 42.78 43.67 11,262,395 +0.53(+1.23%)
Feb 19, 2002 43.22 43.78 43.07 43.14 12,453,357 -0.54(-1.23%)
Feb 18, 2002 44.01 44.08 43.58 43.68 9,989,240 +0.00(+0.00%)
Feb 15, 2002 44.01 44.08 43.58 43.68 9,975,221 -0.33(-0.76%)
Feb 14, 2002 43.91 44.08 43.60 44.01 8,227,468 +0.27(+0.62%)
Feb 13, 2002 43.87 44.18 43.57 43.74 8,795,941 +0.01(+0.03%)
Feb 12, 2002 43.54 43.91 43.51 43.73 7,317,031 -0.11(-0.25%)
Feb 11, 2002 43.28 43.87 43.20 43.84 11,684,214 +0.80(+1.86%)
Feb 08, 2002 42.48 43.04 42.27 43.04 8,767,353 +0.55(+1.30%)
Feb 07, 2002 43.04 43.47 42.45 42.48 11,571,921 -0.36(-0.83%)
Feb 06, 2002 42.71 43.11 42.50 42.84 8,825,629 +0.06(+0.14%)
Feb 05, 2002 42.96 43.29 42.53 42.78 9,108,217 -0.07(-0.17%)
Feb 04, 2002 43.35 43.58 42.67 42.85 8,954,003 -0.26(-0.61%)
Feb 01, 2002 43.44 43.58 42.74 43.12 9,204,703 -0.52(-1.20%)
Jan 31, 2002 43.36 43.64 43.00 43.64 9,430,388 +0.17(+0.38%)
Jan 30, 2002 42.05 43.62 42.02 43.47 13,752,901 +1.34(+3.18%)
Jan 29, 2002 42.98 43.28 42.13 42.13 10,135,070 -0.52(-1.23%)
Jan 28, 2002 42.71 43.06 42.43 42.66 7,068,393 +0.17(+0.39%)
Jan 25, 2002 43.19 43.28 42.24 42.49 10,063,873 -0.92(-2.13%)
Jan 24, 2002 43.55 43.62 43.14 43.41 10,973,760 -0.14(-0.32%)
Jan 23, 2002 42.49 43.62 42.36 43.55 14,682,168 +1.35(+3.19%)
Jan 22, 2002 41.56 42.71 41.55 42.21 13,730,773 +1.21(+2.95%)
Jan 21, 2002 41.14 41.39 40.72 41.00 9,631,333 +0.00(+0.00%)
Jan 18, 2002 41.14 41.39 40.72 41.00 9,631,333 -0.30(-0.72%)
Jan 17, 2002 40.63 41.63 40.53 41.30 10,715,913 +0.56(+1.38%)
Jan 16, 2002 41.38 41.38 40.38 40.74 7,568,281 -0.64(-1.55%)
Jan 15, 2002 40.57 41.40 40.24 41.38 11,113,954 +0.81(+1.99%)
Jan 14, 2002 40.60 41.40 40.57 40.57 9,227,794 -0.03(-0.07%)
Jan 11, 2002 41.22 41.28 40.40 40.60 9,994,051 -0.87(-2.11%)
Jan 10, 2002 41.03 41.73 40.93 41.47 8,887,755 +0.44(+1.06%)
Jan 09, 2002 41.58 41.86 40.88 41.03 10,412,571 -1.05(-2.49%)
Jan 08, 2002 41.97 42.20 41.71 42.08 6,006,629 +0.33(+0.78%)
Jan 07, 2002 41.80 42.27 41.62 41.75 7,367,611 -0.15(-0.36%)
Jan 04, 2002 41.95 42.39 41.62 41.91 9,180,925 -0.28(-0.66%)
Jan 03, 2002 42.16 42.42 41.83 42.18 8,188,021 -0.05(-0.12%)
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.