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

Coca-Cola Company (NY: KO )

71.79 +0.39 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2000 15.69 15.73 15.17 15.17 13,720,877 -0.52(-3.34%)
Mar 30, 2000 15.23 16.14 15.23 15.69 29,098,484 +0.54(+3.58%)
Mar 29, 2000 14.64 15.21 14.64 15.15 25,223,288 +0.65(+4.46%)
Mar 28, 2000 14.62 15.02 14.50 14.50 21,170,132 -0.12(-0.82%)
Mar 27, 2000 15.19 15.23 14.62 14.62 16,316,618 -0.57(-3.72%)
Mar 24, 2000 15.19 15.25 14.99 15.19 13,578,199 +0.00(+0.00%)
Mar 23, 2000 15.21 15.63 15.01 15.19 16,003,408 -0.02(-0.13%)
Mar 22, 2000 15.83 15.83 14.92 15.21 18,394,264 -0.77(-4.81%)
Mar 21, 2000 15.69 16.06 15.31 15.97 13,284,488 +0.28(+1.81%)
Mar 20, 2000 15.83 15.83 15.53 15.69 10,466,838 -0.18(-1.16%)
Mar 17, 2000 16.07 16.14 15.75 15.87 22,495,392 -0.20(-1.25%)
Mar 16, 2000 15.69 16.12 15.69 16.07 27,260,390 +0.71(+4.60%)
Mar 15, 2000 14.06 15.45 14.06 15.37 34,274,184 +1.37(+9.81%)
Mar 14, 2000 14.14 14.32 13.85 13.99 17,274,818 -0.14(-1.01%)
Mar 13, 2000 14.32 14.32 13.94 14.14 24,218,046 -0.57(-3.85%)
Mar 10, 2000 15.07 15.07 14.24 14.70 21,773,028 -0.40(-2.67%)
Mar 09, 2000 15.35 15.37 14.82 15.11 19,180,382 -0.24(-1.58%)
Mar 08, 2000 15.23 15.53 14.82 15.35 22,349,620 +0.12(+0.78%)
Mar 07, 2000 15.83 15.83 14.48 15.23 36,273,524 -0.60(-3.82%)
Mar 06, 2000 15.99 15.99 15.61 15.83 12,177,731 -0.37(-2.25%)
Mar 03, 2000 16.04 16.28 15.85 16.20 13,952,999 +0.16(+1.01%)
Mar 02, 2000 16.48 16.74 15.96 16.04 17,593,288 -0.44(-2.69%)
Mar 01, 2000 15.89 16.60 15.89 16.48 24,170,074 +0.77(+4.87%)
Feb 29, 2000 15.77 15.77 15.39 15.71 16,015,788 -0.22(-1.38%)
Feb 28, 2000 15.73 16.06 15.37 15.93 16,707,821 +0.20(+1.27%)
Feb 25, 2000 16.09 16.38 15.53 15.73 16,880,210 -0.36(-2.25%)
Feb 24, 2000 16.32 16.32 15.61 16.09 23,921,240 -0.47(-2.81%)
Feb 23, 2000 16.62 16.62 16.16 16.56 17,057,242 -0.16(-0.97%)
Feb 22, 2000 16.60 17.01 16.32 16.72 16,317,547 +0.12(+0.72%)
Feb 18, 2000 16.90 16.90 16.40 16.60 17,711,516 -0.30(-1.78%)
Feb 17, 2000 17.31 17.31 16.54 16.90 18,046,080 -0.40(-2.33%)
Feb 16, 2000 17.91 17.91 17.21 17.31 10,637,989 -0.69(-3.82%)
Feb 15, 2000 17.49 18.01 17.21 17.99 12,158,233 +0.50(+2.88%)
Feb 14, 2000 17.85 17.85 17.39 17.49 11,051,785 -0.46(-2.57%)
Feb 11, 2000 18.07 18.07 17.73 17.95 11,905,375 -0.37(-1.99%)
Feb 10, 2000 18.42 18.54 18.17 18.32 12,437,398 -0.10(-0.54%)
Feb 09, 2000 18.48 18.66 18.34 18.42 12,307,719 -0.06(-0.33%)
Feb 08, 2000 18.38 18.70 18.34 18.48 12,784,962 +0.10(+0.54%)
Feb 07, 2000 18.17 18.62 17.95 18.38 11,984,296 +0.20(+1.12%)
Feb 04, 2000 17.85 18.66 17.79 18.17 17,800,342 +0.32(+1.81%)
Feb 03, 2000 18.22 18.34 17.79 17.85 14,649,674 -0.37(-2.00%)
Feb 02, 2000 18.70 18.70 18.11 18.22 11,089,544 -0.57(-3.01%)
Feb 01, 2000 18.56 18.86 18.19 18.78 12,569,862 +0.22(+1.20%)
Jan 31, 2000 18.40 18.98 18.27 18.56 16,624,257 +0.16(+0.88%)
Jan 28, 2000 19.22 19.24 18.40 18.40 16,842,452 -0.83(-4.30%)
Jan 27, 2000 20.26 20.26 18.88 19.22 27,168,778 -1.15(-5.65%)
Jan 26, 2000 21.16 21.16 20.27 20.38 36,715,484 -0.91(-4.27%)
Jan 25, 2000 20.96 21.34 20.32 21.28 15,055,423 +0.32(+1.54%)
Jan 24, 2000 21.57 21.57 20.54 20.96 17,501,058 -0.65(-2.99%)
Jan 21, 2000 21.28 21.61 21.24 21.61 17,624,238 +0.32(+1.52%)
Jan 20, 2000 21.08 21.31 21.04 21.28 17,874,930 +0.20(+0.95%)
Jan 19, 2000 21.00 21.08 20.70 21.08 19,840,228 +0.08(+0.38%)
Jan 18, 2000 19.73 21.00 19.73 21.00 28,406,762 +1.27(+6.45%)
Jan 14, 2000 19.61 20.01 19.61 19.73 11,637,970 +0.16(+0.83%)
Jan 13, 2000 19.85 19.85 19.53 19.57 9,454,168 -0.30(-1.53%)
Jan 12, 2000 19.65 19.97 19.53 19.87 12,991,705 +0.22(+1.13%)
Jan 11, 2000 19.43 19.79 19.43 19.65 14,558,992 +0.65(+3.40%)
Jan 10, 2000 19.63 19.69 18.98 19.00 13,503,301 -0.63(-3.19%)
Jan 07, 2000 18.70 19.63 18.70 19.63 17,767,844 +1.21(+6.58%)
Jan 06, 2000 18.40 18.64 18.27 18.42 11,040,334 +0.02(+0.11%)
Jan 05, 2000 18.24 18.56 18.11 18.40 14,650,293 +0.16(+0.89%)
Jan 04, 2000 18.22 18.36 17.97 18.24 11,316,095 +0.02(+0.11%)
Jan 03, 2000 18.74 18.74 17.85 18.22 17,032,482 -0.60(-3.21%)
Dec 31, 1999 18.88 19.02 18.76 18.82 4,387,722 -0.06(-0.33%)
Dec 30, 1999 19.04 19.21 18.88 18.88 6,150,300 -0.16(-0.85%)
Dec 29, 1999 19.11 19.35 18.94 19.04 5,670,582 -0.06(-0.32%)
Dec 28, 1999 19.22 19.27 18.96 19.11 7,333,503 -0.12(-0.62%)
Dec 27, 1999 19.14 19.37 18.92 19.22 9,569,300 +0.08(+0.42%)
Dec 23, 1999 19.00 19.47 19.00 19.14 10,446,102 +0.24(+1.28%)
Dec 22, 1999 18.90 19.63 18.90 18.90 14,021,707 +0.02(+0.10%)
Dec 21, 1999 19.24 19.39 18.78 18.88 9,826,491 -0.36(-1.88%)
Dec 20, 1999 19.31 19.51 18.90 19.24 11,738,556 -0.06(-0.32%)
Dec 17, 1999 18.90 19.35 18.54 19.31 24,814,754 +0.40(+2.14%)
Dec 16, 1999 19.35 19.51 18.70 18.90 16,415,966 -0.45(-2.30%)
Dec 15, 1999 19.77 19.77 19.19 19.35 14,023,564 -0.44(-2.24%)
Dec 14, 1999 20.01 20.01 19.73 19.79 11,020,836 -0.24(-1.21%)
Dec 13, 1999 20.36 20.36 19.83 20.03 8,649,788 -0.40(-1.98%)
Dec 10, 1999 20.07 20.48 20.07 20.44 18,151,310 +0.36(+1.80%)
Dec 09, 1999 19.41 20.09 19.41 20.07 21,244,410 +0.69(+3.55%)
Dec 08, 1999 19.19 19.67 19.19 19.39 30,987,338 +0.32(+1.69%)
Dec 07, 1999 20.27 20.27 18.98 19.06 55,938,888 -1.81(-8.68%)
Dec 06, 1999 22.03 22.03 20.24 20.88 41,057,404 -1.20(-5.42%)
Dec 03, 1999 21.91 22.29 21.91 22.07 11,873,497 +0.28(+1.29%)
Dec 02, 1999 21.95 21.95 21.65 21.79 7,367,857 -0.24(-1.10%)
Dec 01, 1999 21.75 22.29 21.55 22.03 16,809,644 +0.28(+1.31%)
Nov 30, 1999 21.67 21.95 21.49 21.75 11,694,608 +0.08(+0.37%)
Nov 29, 1999 21.51 21.71 21.24 21.67 13,185,140 +0.16(+0.75%)
Nov 26, 1999 21.93 21.93 21.51 21.51 5,122,774 -0.45(-2.03%)
Nov 24, 1999 21.55 22.11 21.39 21.95 18,039,890 +0.40(+1.87%)
Nov 23, 1999 21.26 21.63 21.26 21.55 29,818,372 +0.43(+2.02%)
Nov 22, 1999 19.87 21.34 19.87 21.12 38,722,256 +1.57(+8.05%)
Nov 19, 1999 19.53 19.61 19.29 19.55 11,610,425 +0.02(+0.10%)
Nov 18, 1999 19.37 19.65 19.14 19.53 10,222,027 +0.16(+0.83%)
Nov 17, 1999 19.14 19.39 18.90 19.37 12,237,154 +0.22(+1.16%)
Nov 16, 1999 18.82 19.14 18.66 19.14 10,166,008 +0.32(+1.72%)
Nov 15, 1999 18.58 18.84 18.58 18.82 8,577,366 +0.24(+1.30%)
Nov 12, 1999 18.34 18.58 18.27 18.58 7,489,179 +0.24(+1.32%)
Nov 11, 1999 18.70 18.72 18.26 18.34 7,500,940 -0.37(-1.95%)
Nov 10, 1999 18.64 18.82 18.42 18.70 7,975,706 +0.06(+0.33%)
Nov 09, 1999 19.00 19.00 18.50 18.64 6,910,422 -0.36(-1.90%)
Nov 08, 1999 18.78 19.04 18.64 19.00 8,473,376 +0.22(+1.17%)
Nov 05, 1999 18.62 18.88 18.62 18.78 12,712,540 +0.47(+2.54%)
Nov 04, 1999 18.38 18.58 18.11 18.32 11,678,205 -0.06(-0.33%)
Nov 03, 1999 18.66 18.66 18.11 18.38 12,267,175 -0.28(-1.51%)
Nov 02, 1999 19.04 19.04 18.52 18.66 9,998,571 -0.40(-2.12%)
Nov 01, 1999 19.06 19.19 18.70 19.06 13,042,462 +0.00(+0.00%)
Oct 29, 1999 19.00 19.19 18.82 19.06 12,628,357 +0.06(+0.32%)
Oct 28, 1999 18.60 19.00 18.60 19.00 17,009,580 +0.60(+3.28%)
Oct 27, 1999 17.93 18.48 17.93 18.40 11,115,232 +0.47(+2.59%)
Oct 26, 1999 18.19 18.42 17.93 17.93 14,361,533 -0.26(-1.44%)
Oct 25, 1999 17.85 18.27 17.77 18.19 13,340,816 +0.34(+1.92%)
Oct 22, 1999 17.63 18.07 17.63 17.85 22,699,660 +0.30(+1.73%)
Oct 21, 1999 17.04 17.59 16.92 17.55 18,517,134 +0.50(+2.96%)
Oct 20, 1999 17.06 17.33 16.98 17.04 13,554,059 -0.02(-0.11%)
Oct 19, 1999 16.64 17.09 16.64 17.06 18,378,170 +0.58(+3.55%)
Oct 18, 1999 16.14 16.48 16.07 16.48 12,203,729 +0.34(+2.12%)
Oct 15, 1999 16.34 16.48 16.04 16.14 13,978,068 -0.20(-1.23%)
Oct 14, 1999 16.07 16.62 16.07 16.34 14,156,957 +0.28(+1.75%)
Oct 13, 1999 16.34 16.36 15.99 16.06 13,668,263 -0.28(-1.72%)
Oct 12, 1999 16.80 16.80 16.20 16.34 14,527,423 -0.59(-3.47%)
Oct 11, 1999 17.14 17.29 16.82 16.92 8,722,829 -0.22(-1.28%)
Oct 08, 1999 16.82 17.43 16.82 17.14 16,018,883 +0.34(+2.04%)
Oct 07, 1999 16.78 17.09 16.74 16.80 18,016,678 +0.02(+0.12%)
Oct 06, 1999 15.53 16.78 15.53 16.78 25,217,718 +1.29(+8.34%)
Oct 05, 1999 15.37 15.59 15.29 15.49 21,251,220 +0.12(+0.80%)
Oct 04, 1999 15.85 16.09 15.37 15.37 20,338,206 -0.48(-3.06%)
Oct 01, 1999 15.59 15.89 15.43 15.85 18,295,534 +0.26(+1.68%)
Sep 30, 1999 15.79 15.97 15.49 15.59 26,007,240 -0.20(-1.29%)
Sep 29, 1999 16.40 16.40 15.75 15.79 18,843,960 -0.60(-3.68%)
Sep 28, 1999 16.48 16.58 16.01 16.40 21,256,172 -0.08(-0.49%)
Sep 27, 1999 16.52 16.82 16.44 16.48 14,303,658 -0.04(-0.25%)
Sep 24, 1999 16.46 16.80 16.46 16.52 16,367,375 +0.06(+0.37%)
Sep 23, 1999 16.94 17.19 16.42 16.46 19,577,156 -0.48(-2.86%)
Sep 22, 1999 17.35 17.35 16.90 16.94 18,449,354 -0.42(-2.44%)
Sep 21, 1999 17.53 17.65 17.27 17.37 11,909,708 -0.16(-0.92%)
Sep 20, 1999 17.45 17.73 17.45 17.53 11,105,947 +0.08(+0.46%)
Sep 17, 1999 17.47 17.69 17.31 17.45 16,978,320 -0.02(-0.11%)
Sep 16, 1999 17.47 17.67 17.33 17.47 10,083,682 +0.00(+0.00%)
Sep 15, 1999 17.69 17.95 17.47 17.47 11,206,533 -0.22(-1.26%)
Sep 14, 1999 17.77 17.77 17.57 17.69 10,066,351 -0.20(-1.14%)
Sep 13, 1999 17.81 18.01 17.71 17.89 7,742,656 +0.08(+0.45%)
Sep 10, 1999 17.77 17.87 17.65 17.81 10,094,824 +0.04(+0.24%)
Sep 09, 1999 17.85 18.09 17.61 17.77 13,294,392 -0.08(-0.45%)
Sep 08, 1999 17.65 18.06 17.63 17.85 26,007,240 +0.20(+1.13%)
Sep 07, 1999 18.54 18.58 17.37 17.65 32,403,590 -0.89(-4.79%)
Sep 03, 1999 18.76 18.76 18.30 18.54 24,194,834 -0.68(-3.56%)
Sep 02, 1999 19.31 19.31 18.96 19.22 6,599,998 -0.16(-0.83%)
Sep 01, 1999 19.32 19.55 19.12 19.39 7,724,705 +0.06(+0.32%)
Aug 31, 1999 19.67 19.79 19.31 19.32 9,565,896 -0.35(-1.76%)
Aug 30, 1999 20.05 20.16 19.51 19.67 6,974,797 -0.38(-1.90%)
Aug 27, 1999 19.89 20.05 19.71 20.05 8,148,095 +0.16(+0.81%)
Aug 26, 1999 19.81 20.17 19.79 19.89 10,677,605 +0.08(+0.41%)
Aug 25, 1999 19.16 19.95 19.16 19.81 16,337,045 +0.67(+3.48%)
Aug 24, 1999 19.00 19.27 18.88 19.14 10,006,927 +0.14(+0.75%)
Aug 23, 1999 19.00 19.32 18.84 19.00 11,261,933 +0.00(+0.00%)
Aug 20, 1999 18.76 19.08 18.60 19.00 11,463,415 +0.24(+1.29%)
Aug 19, 1999 18.90 18.94 18.64 18.76 14,122,603 -0.14(-0.75%)
Aug 18, 1999 19.27 19.27 18.88 18.90 8,830,843 -0.53(-2.71%)
Aug 17, 1999 19.19 19.47 19.11 19.43 5,809,855 +0.24(+1.26%)
Aug 16, 1999 19.29 19.29 18.98 19.19 6,570,905 -0.14(-0.72%)
Aug 13, 1999 19.43 19.61 19.16 19.32 7,507,749 -0.10(-0.53%)
Aug 12, 1999 19.21 19.65 19.21 19.43 8,675,167 +0.22(+1.16%)
Aug 11, 1999 19.32 19.39 18.90 19.21 9,692,170 -0.12(-0.62%)
Aug 10, 1999 19.31 19.51 19.22 19.32 7,526,009 +0.02(+0.10%)
Aug 09, 1999 19.14 19.47 19.08 19.31 7,448,635 +0.16(+0.84%)
Aug 06, 1999 19.67 19.79 18.90 19.14 11,827,691 -0.53(-2.68%)
Aug 05, 1999 19.43 19.91 19.31 19.67 10,978,744 +0.24(+1.25%)
Aug 04, 1999 19.65 19.99 19.43 19.43 9,486,975 -0.22(-1.12%)
Aug 03, 1999 19.43 19.75 19.43 19.65 8,494,731 +0.24(+1.25%)
Aug 02, 1999 19.57 19.77 19.39 19.41 7,987,467 -0.16(-0.83%)
Jul 30, 1999 19.87 19.93 19.47 19.57 8,800,203 -0.30(-1.53%)
Jul 29, 1999 19.83 19.99 19.63 19.87 10,406,177 +0.04(+0.20%)
Jul 28, 1999 20.11 20.11 19.75 19.83 9,289,207 -0.36(-1.79%)
Jul 27, 1999 20.38 20.42 20.07 20.19 8,745,113 -0.18(-0.89%)
Jul 26, 1999 20.11 20.56 19.89 20.38 8,507,730 +0.26(+1.30%)
Jul 23, 1999 20.34 20.34 19.89 20.11 9,150,553 -0.28(-1.39%)
Jul 22, 1999 20.24 20.58 20.05 20.40 9,575,490 +0.16(+0.80%)
Jul 21, 1999 20.34 20.72 20.21 20.24 11,238,102 -0.10(-0.49%)
Jul 20, 1999 20.42 20.64 20.21 20.34 8,583,247 -0.08(-0.40%)
Jul 19, 1999 20.98 20.98 20.27 20.42 9,765,521 -0.58(-2.78%)
Jul 16, 1999 20.68 21.00 20.58 21.00 11,275,860 +0.32(+1.56%)
Jul 15, 1999 20.24 20.76 20.24 20.68 14,467,071 +0.68(+3.43%)
Jul 14, 1999 20.09 20.09 19.89 19.99 8,224,850 -0.18(-0.90%)
Jul 13, 1999 20.32 20.32 20.03 20.17 8,765,540 -0.20(-0.98%)
Jul 12, 1999 20.56 20.68 20.19 20.38 7,425,423 -0.18(-0.90%)
Jul 09, 1999 20.46 20.86 20.46 20.56 8,369,075 +0.16(+0.79%)
Jul 08, 1999 20.36 20.74 20.16 20.40 8,015,941 +0.04(+0.21%)
Jul 07, 1999 20.54 20.54 20.19 20.36 10,054,280 -0.20(-0.99%)
Jul 06, 1999 20.84 20.84 20.42 20.56 9,570,538 -0.38(-1.82%)
Jul 02, 1999 20.96 21.16 20.74 20.94 13,016,774 -0.02(-0.09%)
Jul 01, 1999 20.07 21.04 20.07 20.96 23,094,266 +0.93(+4.63%)
Jun 30, 1999 19.77 20.24 19.63 20.03 23,865,530 +0.26(+1.32%)
Jun 29, 1999 19.73 19.77 19.51 19.77 13,652,788 +0.04(+0.21%)
Jun 28, 1999 19.99 19.99 19.61 19.73 12,991,705 -0.26(-1.32%)
Jun 25, 1999 20.24 20.46 19.83 19.99 10,600,231 -0.24(-1.20%)
Jun 24, 1999 19.95 20.34 19.79 20.24 16,704,416 +0.28(+1.42%)
Jun 23, 1999 20.24 20.52 19.91 19.95 16,288,145 -0.28(-1.40%)
Jun 22, 1999 19.89 20.92 19.81 20.24 23,094,266 +0.35(+1.74%)
Jun 21, 1999 20.46 20.46 19.83 19.89 18,649,598 -0.61(-2.96%)
Jun 18, 1999 20.82 20.82 20.40 20.50 20,792,856 -0.36(-1.73%)
Jun 17, 1999 20.64 21.04 20.62 20.86 12,009,056 +0.22(+1.06%)
Jun 16, 1999 20.60 20.94 20.36 20.64 12,034,434 +0.04(+0.20%)
Jun 15, 1999 20.76 20.76 20.42 20.60 11,881,234 -0.34(-1.64%)
Jun 14, 1999 20.82 21.18 20.62 20.94 8,704,569 +0.12(+0.57%)
Jun 11, 1999 21.36 21.41 20.68 20.82 9,139,411 -0.54(-2.54%)
Jun 10, 1999 21.47 21.47 21.12 21.36 7,281,507 -0.28(-1.31%)
Jun 09, 1999 21.81 21.81 21.53 21.65 6,598,450 -0.24(-1.11%)
Jun 08, 1999 21.89 22.11 21.59 21.89 8,971,045 +0.00(+0.00%)
Jun 07, 1999 22.44 22.44 21.85 21.89 7,118,403 -0.65(-2.87%)
Jun 04, 1999 22.23 22.58 22.11 22.54 9,986,191 +0.30(+1.37%)
Jun 03, 1999 22.17 22.27 22.07 22.23 7,153,376 +0.06(+0.28%)
Jun 02, 1999 22.25 22.25 22.01 22.17 5,769,620 -0.16(-0.72%)
Jun 01, 1999 22.13 22.44 21.87 22.33 10,716,911 +0.20(+0.90%)
May 28, 1999 22.01 22.44 21.97 22.13 8,599,650 +0.12(+0.56%)
May 27, 1999 22.13 22.19 21.77 22.01 10,016,522 -0.12(-0.55%)
May 26, 1999 21.67 22.36 21.67 22.13 13,481,327 +0.48(+2.24%)
May 25, 1999 21.59 22.23 21.55 21.65 13,691,475 +0.06(+0.28%)
May 24, 1999 21.97 22.11 21.49 21.59 8,741,399 -0.38(-1.75%)
May 21, 1999 21.95 22.38 21.85 21.97 9,754,379 +0.02(+0.09%)
May 20, 1999 22.11 22.11 21.83 21.95 6,379,637 -0.16(-0.73%)
May 19, 1999 22.21 22.21 21.81 22.11 8,686,309 -0.10(-0.45%)
May 18, 1999 21.91 22.31 21.91 22.21 16,563,286 +0.53(+2.43%)
May 17, 1999 21.08 21.73 21.04 21.69 9,761,807 +0.60(+2.87%)
May 14, 1999 21.24 21.28 20.78 21.08 8,919,359 -0.16(-0.76%)
May 13, 1999 21.44 21.44 21.14 21.24 10,306,210 -0.22(-1.04%)
May 12, 1999 21.61 21.61 20.92 21.47 8,418,905 -0.16(-0.75%)
May 11, 1999 21.67 21.81 21.20 21.63 8,574,581 -0.04(-0.18%)
May 10, 1999 21.89 22.03 21.49 21.67 9,691,242 -0.22(-1.02%)
May 07, 1999 22.31 22.31 21.83 21.89 8,597,793 -0.44(-1.98%)
May 06, 1999 22.78 22.90 22.13 22.33 12,819,935 -0.45(-1.96%)
May 05, 1999 22.19 22.86 22.01 22.78 16,626,733 +0.58(+2.63%)
May 04, 1999 22.29 22.29 21.85 22.19 8,087,434 -0.10(-0.45%)
May 03, 1999 21.99 22.36 21.73 22.29 8,763,683 +0.30(+1.38%)
Apr 30, 1999 21.91 22.23 21.61 21.99 10,907,251 +0.08(+0.37%)
Apr 29, 1999 21.95 22.17 21.77 21.91 8,776,991 -0.04(-0.19%)
Apr 28, 1999 22.31 22.31 21.89 21.95 8,954,951 -0.48(-2.16%)
Apr 27, 1999 21.75 22.44 21.75 22.44 15,256,595 +0.75(+3.46%)
Apr 26, 1999 21.49 21.77 21.10 21.69 7,153,685 +0.20(+0.93%)
Apr 23, 1999 21.49 21.89 21.32 21.49 8,472,447 +0.00(+0.00%)
Apr 22, 1999 21.83 21.93 21.41 21.49 14,296,230 -0.34(-1.57%)
Apr 21, 1999 21.16 22.01 21.16 21.83 20,405,986 +0.75(+3.54%)
Apr 20, 1999 20.98 21.16 20.56 21.08 10,395,654 +0.10(+0.48%)
Apr 19, 1999 21.22 21.67 20.70 20.98 19,313,156 -0.24(-1.14%)
Apr 16, 1999 20.76 21.24 20.52 21.22 14,198,119 +0.47(+2.24%)
Apr 15, 1999 20.50 20.84 20.50 20.76 13,575,414 +0.26(+1.28%)
Apr 14, 1999 20.46 20.60 20.19 20.50 12,386,950 +0.04(+0.21%)
Apr 13, 1999 20.36 20.92 20.36 20.46 17,405,734 +0.46(+2.31%)
Apr 12, 1999 19.63 20.03 19.32 19.99 14,829,800 +0.37(+1.86%)
Apr 09, 1999 19.67 19.85 19.32 19.63 13,109,623 -0.04(-0.21%)
Apr 08, 1999 19.04 19.79 19.04 19.67 20,145,390 +0.63(+3.29%)
Apr 07, 1999 19.29 19.29 18.62 19.04 23,605,864 -0.28(-1.45%)
Apr 06, 1999 19.55 19.63 19.27 19.32 16,896,614 -0.22(-1.14%)
Apr 05, 1999 19.69 19.77 19.43 19.55 12,849,956 -0.14(-0.72%)
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.