Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 15.59 15.59 15.21 15.53 16,203,411 -0.22(-1.38%)
Feb 28, 2000 15.55 15.87 15.19 15.75 16,903,552 +0.20(+1.27%)
Feb 25, 2000 15.91 16.19 15.35 15.55 17,077,960 -0.36(-2.25%)
Feb 24, 2000 16.13 16.13 15.43 15.91 24,201,474 -0.46(-2.81%)
Feb 23, 2000 16.43 16.43 15.97 16.37 17,257,066 -0.16(-0.97%)
Feb 22, 2000 16.41 16.81 16.13 16.53 16,508,705 +0.12(+0.72%)
Feb 18, 2000 16.71 16.71 16.21 16.41 17,919,004 -0.30(-1.78%)
Feb 17, 2000 17.11 17.11 16.35 16.71 18,257,488 -0.40(-2.33%)
Feb 16, 2000 17.71 17.71 17.01 17.11 10,762,612 -0.68(-3.82%)
Feb 15, 2000 17.29 17.80 17.01 17.79 12,300,665 +0.50(+2.88%)
Feb 14, 2000 17.64 17.64 17.18 17.29 11,181,256 -0.46(-2.57%)
Feb 11, 2000 17.87 17.87 17.53 17.74 12,044,845 -0.36(-1.99%)
Feb 10, 2000 18.20 18.33 17.96 18.10 12,583,101 -0.10(-0.54%)
Feb 09, 2000 18.26 18.44 18.12 18.20 12,451,903 -0.06(-0.33%)
Feb 08, 2000 18.17 18.48 18.12 18.26 12,934,736 +0.10(+0.54%)
Feb 07, 2000 17.96 18.41 17.74 18.17 12,124,691 +0.20(+1.12%)
Feb 04, 2000 17.64 18.44 17.58 17.96 18,008,870 +0.32(+1.81%)
Feb 03, 2000 18.01 18.12 17.58 17.64 14,821,293 -0.36(-2.00%)
Feb 02, 2000 18.48 18.48 17.90 18.01 11,219,457 -0.56(-3.01%)
Feb 01, 2000 18.34 18.64 17.98 18.56 12,717,117 +0.22(+1.20%)
Jan 31, 2000 18.18 18.76 18.06 18.34 16,819,008 +0.16(+0.88%)
Jan 28, 2000 19.00 19.02 18.18 18.18 17,039,758 -0.82(-4.30%)
Jan 27, 2000 20.02 20.02 18.66 19.00 27,487,058 -1.14(-5.65%)
Jan 26, 2000 20.92 20.92 20.04 20.14 37,145,604 -0.90(-4.27%)
Jan 25, 2000 20.72 21.10 20.08 21.04 15,231,795 +0.32(+1.54%)
Jan 24, 2000 21.32 21.32 20.30 20.72 17,706,082 -0.64(-2.99%)
Jan 21, 2000 21.04 21.36 21.00 21.36 17,830,704 +0.32(+1.52%)
Jan 20, 2000 20.84 21.06 20.80 21.04 18,084,332 +0.20(+0.95%)
Jan 19, 2000 20.76 20.84 20.46 20.84 20,072,654 +0.08(+0.38%)
Jan 18, 2000 19.50 20.76 19.50 20.76 28,739,544 +1.26(+6.45%)
Jan 14, 2000 19.38 19.78 19.38 19.50 11,774,308 +0.16(+0.83%)
Jan 13, 2000 19.62 19.62 19.30 19.34 9,564,923 -0.30(-1.53%)
Jan 12, 2000 19.42 19.74 19.30 19.64 13,143,901 +0.22(+1.13%)
Jan 11, 2000 19.20 19.56 19.20 19.42 14,729,549 +0.64(+3.40%)
Jan 10, 2000 19.40 19.46 18.76 18.78 13,661,491 -0.62(-3.19%)
Jan 07, 2000 18.48 19.40 18.48 19.40 17,975,992 +1.20(+6.58%)
Jan 06, 2000 18.18 18.42 18.06 18.20 11,169,670 +0.02(+0.11%)
Jan 05, 2000 18.02 18.34 17.90 18.18 14,821,919 +0.16(+0.89%)
Jan 04, 2000 18.01 18.14 17.77 18.02 11,448,661 +0.02(+0.11%)
Jan 03, 2000 18.52 18.52 17.64 18.01 17,232,016 -0.60(-3.21%)
Dec 31, 1999 18.66 18.80 18.54 18.60 4,439,123 -0.06(-0.33%)
Dec 30, 1999 18.82 18.98 18.66 18.66 6,222,350 -0.16(-0.85%)
Dec 29, 1999 18.88 19.12 18.72 18.82 5,737,012 -0.06(-0.32%)
Dec 28, 1999 19.00 19.04 18.74 18.88 7,419,414 -0.12(-0.62%)
Dec 27, 1999 18.92 19.14 18.70 19.00 9,681,404 +0.08(+0.42%)
Dec 23, 1999 18.78 19.24 18.78 18.92 10,568,477 +0.24(+1.28%)
Dec 22, 1999 18.68 19.40 18.68 18.68 14,185,970 +0.02(+0.10%)
Dec 21, 1999 19.02 19.16 18.56 18.66 9,941,608 -0.36(-1.88%)
Dec 20, 1999 19.08 19.28 18.68 19.02 11,876,072 -0.06(-0.32%)
Dec 17, 1999 18.68 19.12 18.33 19.08 25,105,456 +0.40(+2.14%)
Dec 16, 1999 19.12 19.28 18.48 18.68 16,608,278 -0.44(-2.31%)
Dec 15, 1999 19.54 19.54 18.96 19.12 14,187,848 -0.44(-2.24%)
Dec 14, 1999 19.78 19.78 19.50 19.56 11,149,944 -0.24(-1.21%)
Dec 13, 1999 20.12 20.12 19.60 19.80 8,751,120 -0.40(-1.98%)
Dec 10, 1999 19.84 20.24 19.84 20.20 18,363,950 +0.36(+1.80%)
Dec 09, 1999 19.18 19.86 19.18 19.84 21,493,286 +0.68(+3.55%)
Dec 08, 1999 18.96 19.44 18.96 19.16 31,350,350 +0.32(+1.70%)
Dec 07, 1999 20.04 20.04 18.76 18.84 56,594,208 -1.79(-8.68%)
Dec 06, 1999 21.78 21.78 20.00 20.63 41,538,384 -1.18(-5.42%)
Dec 03, 1999 21.66 22.04 21.66 21.82 12,012,593 +0.28(+1.29%)
Dec 02, 1999 21.70 21.70 21.40 21.54 7,454,170 -0.24(-1.10%)
Dec 01, 1999 21.50 22.04 21.30 21.78 17,006,568 +0.28(+1.31%)
Nov 30, 1999 21.42 21.70 21.24 21.50 11,831,609 +0.08(+0.37%)
Nov 29, 1999 21.26 21.46 21.00 21.42 13,339,602 +0.16(+0.75%)
Nov 26, 1999 21.68 21.68 21.26 21.26 5,182,787 -0.44(-2.03%)
Nov 24, 1999 21.30 21.86 21.14 21.70 18,251,226 +0.40(+1.87%)
Nov 23, 1999 21.02 21.38 21.02 21.30 30,167,692 +0.42(+2.02%)
Nov 22, 1999 19.64 21.10 19.64 20.88 39,175,884 +1.56(+8.05%)
Nov 19, 1999 19.30 19.38 19.06 19.32 11,746,440 +0.02(+0.10%)
Nov 18, 1999 19.14 19.42 18.92 19.30 10,341,777 +0.16(+0.83%)
Nov 17, 1999 18.92 19.16 18.68 19.14 12,380,511 +0.22(+1.16%)
Nov 16, 1999 18.60 18.92 18.44 18.92 10,285,102 +0.32(+1.72%)
Nov 15, 1999 18.36 18.62 18.36 18.60 8,677,849 +0.24(+1.30%)
Nov 12, 1999 18.12 18.36 18.06 18.36 7,576,914 +0.24(+1.32%)
Nov 11, 1999 18.48 18.50 18.04 18.12 7,588,812 -0.36(-1.95%)
Nov 10, 1999 18.42 18.60 18.20 18.48 8,069,141 +0.06(+0.33%)
Nov 09, 1999 18.78 18.78 18.28 18.42 6,991,377 -0.36(-1.90%)
Nov 08, 1999 18.56 18.82 18.42 18.78 8,572,640 +0.22(+1.17%)
Nov 05, 1999 18.41 18.66 18.41 18.56 12,861,466 +0.46(+2.54%)
Nov 04, 1999 18.17 18.36 17.90 18.10 11,815,014 -0.06(-0.33%)
Nov 03, 1999 18.44 18.44 17.90 18.17 12,410,884 -0.28(-1.51%)
Nov 02, 1999 18.82 18.82 18.30 18.44 10,115,703 -0.40(-2.12%)
Nov 01, 1999 18.84 18.96 18.48 18.84 13,195,253 +0.00(+0.00%)
Oct 29, 1999 18.78 18.96 18.60 18.84 12,776,297 +0.06(+0.32%)
Oct 28, 1999 18.38 18.78 18.38 18.78 17,208,844 +0.60(+3.28%)
Oct 27, 1999 17.72 18.26 17.72 18.18 11,245,446 +0.46(+2.59%)
Oct 26, 1999 17.98 18.20 17.72 17.72 14,529,777 -0.26(-1.44%)
Oct 25, 1999 17.64 18.06 17.57 17.98 13,497,102 +0.34(+1.92%)
Oct 22, 1999 17.42 17.87 17.42 17.64 22,965,584 +0.30(+1.73%)
Oct 21, 1999 16.85 17.39 16.73 17.34 18,734,060 +0.50(+2.96%)
Oct 20, 1999 16.87 17.13 16.79 16.85 13,712,843 -0.02(-0.11%)
Oct 19, 1999 16.45 16.89 16.45 16.87 18,593,468 +0.58(+3.55%)
Oct 18, 1999 15.95 16.29 15.89 16.29 12,346,694 +0.34(+2.12%)
Oct 15, 1999 16.15 16.29 15.85 15.95 14,141,819 -0.20(-1.23%)
Oct 14, 1999 15.89 16.43 15.89 16.15 14,322,804 +0.28(+1.75%)
Oct 13, 1999 16.15 16.17 15.81 15.87 13,828,385 -0.28(-1.72%)
Oct 12, 1999 16.61 16.61 16.01 16.15 14,697,610 -0.58(-3.47%)
Oct 11, 1999 16.95 17.09 16.63 16.73 8,825,016 -0.22(-1.28%)
Oct 08, 1999 16.63 17.23 16.63 16.95 16,206,543 +0.34(+2.04%)
Oct 07, 1999 16.59 16.89 16.55 16.61 18,227,742 +0.02(+0.12%)
Oct 06, 1999 15.35 16.59 15.35 16.59 25,513,140 +1.28(+8.34%)
Oct 05, 1999 15.19 15.41 15.11 15.31 21,500,174 +0.12(+0.80%)
Oct 04, 1999 15.67 15.91 15.19 15.19 20,576,466 -0.48(-3.06%)
Oct 01, 1999 15.41 15.71 15.25 15.67 18,509,864 +0.26(+1.68%)
Sep 30, 1999 15.61 15.79 15.31 15.41 26,311,912 -0.20(-1.29%)
Sep 29, 1999 16.21 16.21 15.57 15.61 19,064,716 -0.60(-3.68%)
Sep 28, 1999 16.29 16.39 15.83 16.21 21,505,184 -0.08(-0.49%)
Sep 27, 1999 16.33 16.63 16.25 16.29 14,471,223 -0.04(-0.25%)
Sep 24, 1999 16.27 16.61 16.27 16.33 16,559,117 +0.06(+0.37%)
Sep 23, 1999 16.75 16.99 16.23 16.27 19,806,500 -0.48(-2.86%)
Sep 22, 1999 17.15 17.15 16.71 16.75 18,665,486 -0.42(-2.44%)
Sep 21, 1999 17.33 17.45 17.07 17.17 12,049,228 -0.16(-0.92%)
Sep 20, 1999 17.25 17.53 17.25 17.33 11,236,052 +0.08(+0.46%)
Sep 17, 1999 17.26 17.49 17.11 17.25 17,177,220 -0.02(-0.11%)
Sep 16, 1999 17.26 17.47 17.13 17.26 10,201,812 +0.00(+0.00%)
Sep 15, 1999 17.49 17.74 17.26 17.26 11,337,816 -0.22(-1.26%)
Sep 14, 1999 17.57 17.57 17.37 17.49 10,184,277 -0.20(-1.14%)
Sep 13, 1999 17.61 17.80 17.50 17.69 7,833,360 +0.08(+0.45%)
Sep 10, 1999 17.57 17.66 17.45 17.61 10,213,084 +0.04(+0.24%)
Sep 09, 1999 17.64 17.88 17.41 17.57 13,450,134 -0.08(-0.45%)
Sep 08, 1999 17.45 17.85 17.42 17.64 26,311,912 +0.20(+1.13%)
Sep 07, 1999 18.33 18.36 17.17 17.45 32,783,194 -0.88(-4.79%)
Sep 03, 1999 18.54 18.54 18.09 18.33 24,478,274 -0.68(-3.56%)
Sep 02, 1999 19.08 19.08 18.74 19.00 6,677,316 -0.16(-0.83%)
Sep 01, 1999 19.10 19.32 18.90 19.16 7,815,199 +0.06(+0.32%)
Aug 31, 1999 19.44 19.56 19.08 19.10 9,677,959 -0.34(-1.76%)
Aug 30, 1999 19.82 19.92 19.28 19.44 7,056,506 -0.38(-1.90%)
Aug 27, 1999 19.66 19.82 19.48 19.82 8,243,550 +0.16(+0.81%)
Aug 26, 1999 19.58 19.94 19.56 19.66 10,802,692 +0.08(+0.41%)
Aug 25, 1999 18.94 19.72 18.94 19.58 16,528,432 +0.66(+3.48%)
Aug 24, 1999 18.78 19.04 18.66 18.92 10,124,158 +0.14(+0.75%)
Aug 23, 1999 18.78 19.10 18.62 18.78 11,393,865 +0.00(+0.00%)
Aug 20, 1999 18.54 18.86 18.38 18.78 11,597,707 +0.24(+1.29%)
Aug 19, 1999 18.68 18.72 18.42 18.54 14,288,047 -0.14(-0.75%)
Aug 18, 1999 19.04 19.04 18.66 18.68 8,934,296 -0.52(-2.71%)
Aug 17, 1999 18.96 19.24 18.88 19.20 5,877,917 +0.24(+1.26%)
Aug 16, 1999 19.06 19.06 18.76 18.96 6,647,882 -0.14(-0.72%)
Aug 13, 1999 19.20 19.38 18.94 19.10 7,595,701 -0.10(-0.53%)
Aug 12, 1999 18.98 19.42 18.98 19.20 8,776,796 +0.22(+1.16%)
Aug 11, 1999 19.10 19.16 18.68 18.98 9,805,713 -0.12(-0.62%)
Aug 10, 1999 19.08 19.28 19.00 19.10 7,614,175 +0.02(+0.10%)
Aug 09, 1999 18.92 19.24 18.86 19.08 7,535,895 +0.16(+0.84%)
Aug 06, 1999 19.44 19.56 18.68 18.92 11,966,251 -0.52(-2.68%)
Aug 05, 1999 19.20 19.68 19.08 19.44 11,107,359 +0.24(+1.25%)
Aug 04, 1999 19.42 19.76 19.20 19.20 9,598,113 -0.22(-1.12%)
Aug 03, 1999 19.20 19.52 19.20 19.42 8,594,246 +0.24(+1.25%)
Aug 02, 1999 19.34 19.54 19.16 19.18 8,081,039 -0.16(-0.83%)
Jul 30, 1999 19.64 19.70 19.24 19.34 8,903,297 -0.30(-1.53%)
Jul 29, 1999 19.60 19.76 19.40 19.64 10,528,084 +0.04(+0.20%)
Jul 28, 1999 19.88 19.88 19.52 19.60 9,398,029 -0.36(-1.79%)
Jul 27, 1999 20.14 20.18 19.84 19.96 8,847,561 -0.18(-0.89%)
Jul 26, 1999 19.88 20.32 19.66 20.14 8,607,397 +0.26(+1.30%)
Jul 23, 1999 20.10 20.10 19.66 19.88 9,257,750 -0.28(-1.39%)
Jul 22, 1999 20.00 20.34 19.82 20.16 9,687,666 +0.16(+0.80%)
Jul 21, 1999 20.10 20.48 19.98 20.00 11,369,755 -0.10(-0.49%)
Jul 20, 1999 20.18 20.40 19.98 20.10 8,683,799 -0.08(-0.40%)
Jul 19, 1999 20.74 20.74 20.04 20.18 9,879,923 -0.58(-2.78%)
Jul 16, 1999 20.44 20.76 20.34 20.76 11,407,956 +0.32(+1.56%)
Jul 15, 1999 20.00 20.52 20.00 20.44 14,636,551 +0.68(+3.43%)
Jul 14, 1999 19.86 19.86 19.66 19.76 8,321,204 -0.18(-0.90%)
Jul 13, 1999 20.08 20.08 19.80 19.94 8,868,227 -0.20(-0.98%)
Jul 12, 1999 20.32 20.44 19.96 20.14 7,512,411 -0.18(-0.90%)
Jul 09, 1999 20.22 20.62 20.22 20.32 8,467,119 +0.16(+0.79%)
Jul 08, 1999 20.12 20.50 19.92 20.16 8,109,847 +0.04(+0.21%)
Jul 07, 1999 20.30 20.30 19.96 20.12 10,172,065 -0.20(-0.99%)
Jul 06, 1999 20.60 20.60 20.18 20.32 9,682,656 -0.38(-1.82%)
Jul 02, 1999 20.72 20.92 20.50 20.70 13,169,264 -0.02(-0.09%)
Jul 01, 1999 19.84 20.80 19.84 20.72 23,364,814 +0.92(+4.63%)
Jun 30, 1999 19.54 20.00 19.40 19.80 24,145,112 +0.26(+1.32%)
Jun 29, 1999 19.50 19.54 19.28 19.54 13,812,729 +0.04(+0.21%)
Jun 28, 1999 19.76 19.76 19.38 19.50 13,143,901 -0.26(-1.33%)
Jun 25, 1999 20.00 20.22 19.60 19.76 10,724,411 -0.24(-1.20%)
Jun 24, 1999 19.72 20.10 19.56 20.00 16,900,106 +0.28(+1.42%)
Jun 23, 1999 20.00 20.28 19.68 19.72 16,478,958 -0.28(-1.40%)
Jun 22, 1999 19.66 20.68 19.58 20.00 23,364,814 +0.34(+1.74%)
Jun 21, 1999 20.22 20.22 19.60 19.66 18,868,076 -0.60(-2.96%)
Jun 18, 1999 20.58 20.58 20.16 20.26 21,036,442 -0.36(-1.73%)
Jun 17, 1999 20.40 20.80 20.38 20.62 12,149,740 +0.22(+1.06%)
Jun 16, 1999 20.36 20.70 20.12 20.40 12,175,416 +0.04(+0.20%)
Jun 15, 1999 20.52 20.52 20.18 20.36 12,020,421 -0.34(-1.64%)
Jun 14, 1999 20.58 20.94 20.38 20.70 8,806,542 +0.12(+0.57%)
Jun 11, 1999 21.12 21.16 20.44 20.58 9,246,478 -0.54(-2.54%)
Jun 10, 1999 21.22 21.22 20.88 21.12 7,366,809 -0.28(-1.31%)
Jun 09, 1999 21.56 21.56 21.28 21.40 6,675,750 -0.24(-1.11%)
Jun 08, 1999 21.64 21.86 21.34 21.64 9,076,140 +0.00(+0.00%)
Jun 07, 1999 22.18 22.18 21.60 21.64 7,201,794 -0.64(-2.87%)
Jun 04, 1999 21.98 22.31 21.86 22.28 10,103,178 +0.30(+1.37%)
Jun 03, 1999 21.91 22.02 21.82 21.98 7,237,177 +0.06(+0.28%)
Jun 02, 1999 21.99 21.99 21.76 21.91 5,837,211 -0.16(-0.72%)
Jun 01, 1999 21.88 22.18 21.62 22.07 10,842,458 +0.20(+0.91%)
May 28, 1999 21.76 22.18 21.72 21.88 8,700,394 +0.12(+0.56%)
May 27, 1999 21.88 21.94 21.52 21.76 10,133,864 -0.12(-0.55%)
May 26, 1999 21.42 22.10 21.42 21.88 13,639,259 +0.48(+2.24%)
May 25, 1999 21.34 21.98 21.30 21.40 13,851,869 +0.06(+0.28%)
May 24, 1999 21.72 21.86 21.24 21.34 8,843,804 -0.38(-1.75%)
May 21, 1999 21.70 22.12 21.60 21.72 9,868,650 +0.02(+0.09%)
May 20, 1999 21.86 21.86 21.58 21.70 6,454,373 -0.16(-0.73%)
May 19, 1999 21.96 21.96 21.56 21.86 8,788,068 -0.10(-0.45%)
May 18, 1999 21.66 22.06 21.66 21.96 16,757,323 +0.52(+2.43%)
May 17, 1999 20.84 21.48 20.80 21.44 9,876,165 +0.60(+2.87%)
May 14, 1999 21.00 21.04 20.54 20.84 9,023,849 -0.16(-0.76%)
May 13, 1999 21.20 21.20 20.90 21.00 10,426,946 -0.22(-1.04%)
May 12, 1999 21.36 21.36 20.68 21.22 8,517,531 -0.16(-0.75%)
May 11, 1999 21.42 21.56 20.96 21.38 8,675,031 -0.04(-0.18%)
May 10, 1999 21.64 21.78 21.24 21.42 9,804,774 -0.22(-1.02%)
May 07, 1999 22.06 22.06 21.58 21.64 8,698,515 -0.44(-1.98%)
May 06, 1999 22.52 22.63 21.88 22.07 12,970,119 -0.44(-1.96%)
May 05, 1999 21.94 22.60 21.76 22.52 16,821,514 +0.58(+2.63%)
May 04, 1999 22.04 22.04 21.60 21.94 8,182,178 -0.10(-0.45%)
May 03, 1999 21.74 22.10 21.48 22.04 8,866,348 +0.30(+1.38%)
Apr 30, 1999 21.66 21.98 21.36 21.74 11,035,028 +0.08(+0.37%)
Apr 29, 1999 21.70 21.91 21.52 21.66 8,879,813 -0.04(-0.19%)
Apr 28, 1999 22.06 22.06 21.64 21.70 9,059,858 -0.48(-2.16%)
Apr 27, 1999 21.50 22.18 21.50 22.18 15,435,324 +0.74(+3.46%)
Apr 26, 1999 21.24 21.52 20.86 21.44 7,237,490 +0.20(+0.93%)
Apr 23, 1999 21.24 21.64 21.08 21.24 8,571,701 +0.00(+0.00%)
Apr 22, 1999 21.58 21.68 21.16 21.24 14,463,708 -0.34(-1.57%)
Apr 21, 1999 20.92 21.76 20.92 21.58 20,645,040 +0.74(+3.54%)
Apr 20, 1999 20.74 20.92 20.32 20.84 10,517,438 +0.10(+0.48%)
Apr 19, 1999 20.98 21.42 20.46 20.74 19,539,408 -0.24(-1.14%)
Apr 16, 1999 20.52 21.00 20.28 20.98 14,364,449 +0.46(+2.24%)
Apr 15, 1999 20.26 20.60 20.26 20.52 13,734,448 +0.26(+1.28%)
Apr 14, 1999 20.22 20.36 19.96 20.26 12,532,062 +0.04(+0.21%)
Apr 13, 1999 20.12 20.68 20.12 20.22 17,609,640 +0.46(+2.31%)
Apr 12, 1999 19.40 19.80 19.10 19.76 15,003,530 +0.36(+1.86%)
Apr 09, 1999 19.44 19.62 19.10 19.40 13,263,201 -0.04(-0.21%)
Apr 08, 1999 18.82 19.56 18.82 19.44 20,381,392 +0.62(+3.29%)
Apr 07, 1999 19.06 19.06 18.41 18.82 23,882,404 -0.28(-1.45%)
Apr 06, 1999 19.32 19.40 19.04 19.10 17,094,556 -0.22(-1.14%)
Apr 05, 1999 19.46 19.54 19.20 19.32 13,000,492 -0.14(-0.72%)
Apr 01, 1999 19.60 19.70 19.18 19.46 15,057,387 -0.14(-0.72%)
Mar 31, 1999 20.16 20.16 19.42 19.60 20,502,256 -0.60(-2.96%)
Mar 30, 1999 20.26 20.26 19.60 20.20 33,505,566 -0.50(-2.41%)
Mar 29, 1999 20.86 21.68 20.64 20.70 12,427,479 -0.16(-0.77%)
Mar 26, 1999 20.86 20.86 20.38 20.86 11,028,766 -0.18(-0.85%)
Mar 25, 1999 20.88 21.14 20.74 21.04 8,647,163 +0.16(+0.76%)
Mar 24, 1999 21.04 21.14 20.66 20.88 9,653,536 -0.16(-0.76%)
Mar 23, 1999 21.24 21.24 20.70 21.04 19,955,546 -0.58(-2.69%)
Mar 22, 1999 21.56 21.84 21.48 21.62 9,003,809 +0.06(+0.28%)
Mar 19, 1999 21.80 21.99 21.56 21.56 13,526,849 -0.24(-1.10%)
Mar 18, 1999 21.34 21.90 21.34 21.80 13,061,550 +0.46(+2.15%)
Mar 17, 1999 21.94 22.02 21.28 21.34 10,880,033 -0.60(-2.74%)
Mar 16, 1999 21.94 22.20 21.76 21.94 10,245,336 +0.00(+0.00%)
Mar 15, 1999 22.18 22.18 21.80 21.94 13,568,807 -0.24(-1.08%)
Mar 12, 1999 21.42 22.34 21.42 22.18 25,342,802 +0.98(+4.63%)
Mar 11, 1999 20.36 21.28 20.36 21.20 27,048,688 +1.11(+5.55%)
Mar 10, 1999 20.12 20.24 19.86 20.08 9,415,250 -0.04(-0.19%)
Mar 09, 1999 20.44 20.48 20.06 20.12 10,654,585 -0.32(-1.56%)
Mar 08, 1999 20.42 20.44 20.14 20.44 9,403,039 +0.02(+0.09%)
Mar 05, 1999 20.14 20.54 20.14 20.42 13,377,177 +0.32(+1.59%)
Mar 04, 1999 19.68 20.22 19.68 20.10 12,971,684 +0.42(+2.13%)
Mar 03, 1999 19.84 19.84 19.42 19.68 9,613,456 -0.16(-0.80%)
Mar 02, 1999 20.28 20.28 19.56 19.84 15,049,872 -0.50(-2.45%)
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.