Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 15.18 15.18 14.99 15.14 11,309,009 -0.15(-1.00%)
May 30, 2001 15.44 15.54 15.26 15.29 8,173,097 -0.15(-0.95%)
May 29, 2001 15.38 15.58 15.38 15.44 7,095,020 +0.05(+0.35%)
May 25, 2001 15.68 15.68 15.29 15.38 6,273,389 -0.29(-1.87%)
May 24, 2001 15.55 15.76 15.49 15.68 10,480,177 +0.12(+0.80%)
May 23, 2001 15.27 15.55 15.11 15.55 13,348,056 +0.29(+1.88%)
May 22, 2001 15.38 15.38 15.19 15.27 9,281,861 -0.16(-1.01%)
May 21, 2001 15.36 15.44 15.11 15.42 12,519,537 +0.06(+0.40%)
May 18, 2001 15.37 15.43 15.23 15.36 10,530,276 -0.01(-0.06%)
May 17, 2001 15.40 15.55 15.22 15.37 14,990,379 -0.03(-0.21%)
May 16, 2001 14.66 15.46 14.54 15.40 17,783,736 +0.74(+5.08%)
May 15, 2001 14.69 14.73 14.44 14.66 10,859,680 -0.04(-0.24%)
May 14, 2001 14.48 14.73 14.48 14.69 11,876,072 +0.23(+1.59%)
May 11, 2001 14.57 14.66 14.24 14.46 15,086,820 -0.10(-0.70%)
May 10, 2001 14.61 14.77 14.54 14.57 11,455,863 -0.05(-0.33%)
May 09, 2001 14.87 14.87 14.50 14.61 15,715,568 -0.26(-1.74%)
May 08, 2001 14.91 14.91 14.69 14.87 10,764,491 -0.08(-0.53%)
May 07, 2001 14.96 14.98 14.82 14.95 10,982,110 -0.00(-0.02%)
May 04, 2001 14.93 15.00 14.63 14.96 13,807,093 +0.03(+0.17%)
May 03, 2001 15.19 15.19 14.82 14.93 13,451,073 -0.26(-1.72%)
May 02, 2001 15.21 15.30 15.06 15.19 12,007,583 -0.02(-0.13%)
May 01, 2001 14.75 15.39 14.73 15.21 13,241,908 +0.46(+3.12%)
Apr 30, 2001 14.93 14.93 14.64 14.75 12,014,472 -0.26(-1.72%)
Apr 27, 2001 14.98 15.17 14.69 15.01 10,899,446 +0.03(+0.21%)
Apr 26, 2001 15.32 15.32 14.98 14.98 13,452,952 -0.42(-2.70%)
Apr 25, 2001 15.14 15.46 15.14 15.39 10,169,247 +0.26(+1.71%)
Apr 24, 2001 15.15 15.47 15.06 15.13 13,600,119 -0.02(-0.13%)
Apr 23, 2001 15.02 15.30 15.02 15.15 10,428,512 +0.14(+0.96%)
Apr 20, 2001 15.09 15.09 14.78 15.01 14,352,237 -0.16(-1.05%)
Apr 19, 2001 14.93 15.26 14.70 15.17 16,965,550 +0.24(+1.60%)
Apr 18, 2001 14.60 15.04 14.60 14.93 23,119,952 +0.34(+2.30%)
Apr 17, 2001 14.50 14.60 14.31 14.60 13,802,083 +0.09(+0.64%)
Apr 16, 2001 14.23 14.53 14.10 14.50 12,974,189 +0.27(+1.88%)
Apr 12, 2001 14.09 14.34 13.62 14.23 16,328,034 +0.14(+1.00%)
Apr 11, 2001 13.94 14.29 13.53 14.09 21,524,598 +0.15(+1.10%)
Apr 10, 2001 14.02 14.15 13.80 13.94 18,625,094 -0.08(-0.57%)
Apr 09, 2001 14.37 14.56 14.02 14.02 12,887,455 -0.35(-2.44%)
Apr 06, 2001 14.47 14.48 14.00 14.37 12,380,511 -0.10(-0.66%)
Apr 05, 2001 14.45 14.88 14.25 14.47 14,469,658 +0.02(+0.11%)
Apr 04, 2001 14.26 14.71 14.11 14.45 13,775,154 +0.19(+1.32%)
Apr 03, 2001 14.60 14.60 14.11 14.26 14,631,228 -0.38(-2.60%)
Apr 02, 2001 14.42 14.98 14.33 14.64 16,321,145 +0.22(+1.53%)
Mar 30, 2001 14.22 14.53 14.18 14.42 16,093,819 +0.20(+1.44%)
Mar 29, 2001 14.44 14.44 13.98 14.22 23,944,088 -0.46(-3.11%)
Mar 28, 2001 14.89 15.09 14.32 14.67 22,194,052 -0.21(-1.42%)
Mar 27, 2001 14.34 14.99 14.23 14.89 21,082,470 +0.55(+3.81%)
Mar 26, 2001 14.53 14.72 14.21 14.34 17,578,014 -0.19(-1.32%)
Mar 23, 2001 14.53 14.53 14.05 14.53 24,537,454 -0.07(-0.48%)
Mar 22, 2001 14.45 14.75 14.21 14.60 22,996,896 +0.15(+1.04%)
Mar 21, 2001 15.15 15.33 14.45 14.45 28,843,188 -0.70(-4.60%)
Mar 20, 2001 15.46 15.58 15.03 15.15 13,841,849 -0.31(-2.00%)
Mar 19, 2001 15.54 15.68 15.34 15.46 11,647,494 -0.08(-0.51%)
Mar 16, 2001 15.22 15.89 15.05 15.54 28,954,346 +0.32(+2.10%)
Mar 15, 2001 15.22 15.25 14.75 15.22 14,783,719 -0.01(-0.04%)
Mar 14, 2001 15.43 15.43 14.77 15.22 22,146,770 -0.34(-2.22%)
Mar 13, 2001 15.65 15.65 15.43 15.57 16,221,573 -0.43(-2.69%)
Mar 12, 2001 16.38 16.38 15.98 16.00 12,501,063 -0.45(-2.72%)
Mar 09, 2001 16.42 16.57 16.28 16.45 12,310,998 +0.03(+0.19%)
Mar 08, 2001 16.11 16.44 16.04 16.42 15,303,187 +0.31(+1.92%)
Mar 07, 2001 15.90 16.22 15.90 16.11 16,166,150 +0.20(+1.27%)
Mar 06, 2001 16.03 16.03 15.77 15.90 14,520,383 -0.13(-0.80%)
Mar 05, 2001 16.38 16.38 15.82 16.03 22,622,402 -0.75(-4.47%)
Mar 02, 2001 16.83 16.94 16.61 16.78 14,271,765 -0.05(-0.28%)
Mar 01, 2001 16.94 17.21 16.72 16.83 15,225,533 -0.11(-0.62%)
Feb 28, 2001 16.61 16.97 16.58 16.94 17,518,522 +0.33(+1.98%)
Feb 27, 2001 16.76 16.87 16.46 16.61 11,537,901 -0.15(-0.90%)
Feb 26, 2001 16.61 16.79 16.43 16.76 14,741,134 +0.15(+0.90%)
Feb 23, 2001 16.86 16.86 16.45 16.61 14,198,808 -0.32(-1.87%)
Feb 22, 2001 17.54 17.54 16.42 16.92 29,680,474 -0.62(-3.51%)
Feb 21, 2001 17.98 17.98 17.28 17.54 30,199,004 -1.13(-6.07%)
Feb 20, 2001 18.96 19.47 18.65 18.67 24,692,762 -0.28(-1.50%)
Feb 16, 2001 18.65 19.00 18.65 18.96 11,954,353 +0.32(+1.70%)
Feb 15, 2001 18.83 18.83 18.20 18.64 17,881,116 -0.36(-1.90%)
Feb 14, 2001 19.11 19.11 18.88 19.00 8,889,519 -0.15(-0.77%)
Feb 13, 2001 19.19 19.19 18.99 19.15 10,427,885 -0.27(-1.41%)
Feb 12, 2001 19.21 19.44 19.00 19.42 10,592,900 +0.22(+1.13%)
Feb 09, 2001 19.36 19.46 19.15 19.21 6,976,973 -0.15(-0.78%)
Feb 08, 2001 19.16 19.48 19.02 19.36 10,418,492 +0.19(+1.02%)
Feb 07, 2001 18.98 19.33 18.93 19.16 15,054,256 +0.19(+0.98%)
Feb 06, 2001 18.91 19.09 18.63 18.98 9,796,006 +0.07(+0.37%)
Feb 05, 2001 18.44 19.04 18.40 18.91 14,377,913 +0.47(+2.53%)
Feb 02, 2001 18.34 18.52 18.26 18.44 9,486,642 +0.10(+0.52%)
Feb 01, 2001 18.36 18.36 18.08 18.34 10,522,135 -0.18(-0.97%)
Jan 31, 2001 18.49 18.59 18.07 18.52 13,486,143 +0.03(+0.16%)
Jan 30, 2001 18.29 18.61 18.29 18.49 8,622,740 +0.25(+1.38%)
Jan 29, 2001 18.40 18.43 18.05 18.24 8,020,607 -0.26(-1.42%)
Jan 26, 2001 18.72 18.90 18.36 18.50 10,024,272 -0.22(-1.18%)
Jan 25, 2001 18.54 18.84 18.46 18.72 11,727,340 +0.18(+0.98%)
Jan 24, 2001 18.17 18.54 17.93 18.54 14,395,135 +0.38(+2.07%)
Jan 23, 2001 17.79 18.26 17.71 18.17 12,074,278 +0.38(+2.14%)
Jan 22, 2001 17.82 17.90 17.63 17.79 10,775,763 -0.04(-0.22%)
Jan 19, 2001 18.25 18.25 17.66 17.82 15,384,599 -0.42(-2.31%)
Jan 18, 2001 18.50 18.74 18.18 18.25 10,994,635 -0.26(-1.40%)
Jan 17, 2001 18.22 18.74 18.22 18.50 11,990,049 +0.30(+1.65%)
Jan 16, 2001 18.09 18.30 17.95 18.20 11,218,517 +0.12(+0.65%)
Jan 12, 2001 18.33 18.34 17.96 18.09 11,301,807 -0.24(-1.31%)
Jan 11, 2001 18.80 18.80 18.25 18.33 10,824,610 -0.56(-2.96%)
Jan 10, 2001 18.92 18.92 18.48 18.88 12,470,064 -0.08(-0.42%)
Jan 09, 2001 18.72 19.14 18.41 18.96 13,347,430 +0.24(+1.28%)
Jan 08, 2001 18.46 19.06 18.46 18.72 14,927,128 +0.30(+1.63%)
Jan 05, 2001 18.38 18.76 18.36 18.42 12,462,862 +0.04(+0.23%)
Jan 04, 2001 18.80 18.80 18.12 18.38 23,134,356 -0.54(-2.85%)
Jan 03, 2001 19.42 19.86 18.86 18.92 19,530,954 -0.50(-2.57%)
Jan 02, 2001 19.46 19.78 19.24 19.42 16,610,156 -0.04(-0.21%)
Dec 29, 2000 19.50 19.52 19.22 19.46 7,790,776 -0.04(-0.20%)
Dec 28, 2000 19.34 19.78 19.34 19.50 8,644,032 +0.16(+0.83%)
Dec 27, 2000 19.16 19.60 19.16 19.34 12,082,106 +0.18(+0.93%)
Dec 26, 2000 18.80 19.16 18.72 19.16 8,885,762 +0.36(+1.90%)
Dec 22, 2000 18.84 18.84 18.36 18.80 11,719,512 -0.16(-0.84%)
Dec 21, 2000 17.96 19.04 17.93 18.96 18,688,344 +1.00(+5.56%)
Dec 20, 2000 18.12 18.52 17.74 17.96 20,895,538 -0.16(-0.88%)
Dec 19, 2000 17.53 18.50 17.47 18.12 18,306,336 +0.60(+3.41%)
Dec 18, 2000 17.13 17.74 17.13 17.53 16,137,030 +0.44(+2.58%)
Dec 15, 2000 18.10 18.10 17.09 17.09 43,117,772 -1.12(-6.14%)
Dec 14, 2000 18.34 18.34 17.80 18.20 15,737,174 -0.26(-1.40%)
Dec 13, 2000 18.52 18.62 18.28 18.46 11,609,606 -0.06(-0.33%)
Dec 12, 2000 18.62 18.74 18.41 18.52 12,544,900 -0.10(-0.53%)
Dec 11, 2000 19.22 19.22 18.58 18.62 18,142,572 -0.82(-4.22%)
Dec 08, 2000 19.79 19.79 19.36 19.44 12,996,421 -0.48(-2.40%)
Dec 07, 2000 19.44 20.14 19.34 19.92 12,374,249 +0.48(+2.46%)
Dec 06, 2000 19.62 19.74 19.28 19.44 12,151,932 -0.18(-0.91%)
Dec 05, 2000 20.04 20.06 19.38 19.62 14,514,121 -0.42(-2.09%)
Dec 04, 2000 19.86 20.24 19.76 20.04 13,431,347 +0.18(+0.90%)
Dec 01, 2000 19.92 19.92 19.58 19.86 12,840,800 -0.14(-0.70%)
Nov 30, 2000 19.84 20.00 19.62 20.00 20,079,856 +0.16(+0.80%)
Nov 29, 2000 19.30 19.96 19.08 19.84 15,184,514 +0.54(+2.80%)
Nov 28, 2000 19.12 19.40 19.12 19.30 9,124,047 +0.28(+1.48%)
Nov 27, 2000 18.84 19.18 18.54 19.02 10,154,843 +0.18(+0.95%)
Nov 24, 2000 19.00 19.00 18.72 18.84 6,118,081 -0.18(-0.94%)
Nov 22, 2000 18.60 19.26 18.60 19.02 20,988,534 +1.38(+7.80%)
Nov 21, 2000 18.06 18.36 17.64 17.64 21,925,706 -0.42(-2.32%)
Nov 20, 2000 18.80 18.80 17.87 18.06 30,248,476 -1.56(-7.94%)
Nov 17, 2000 19.78 20.06 19.52 19.62 18,946,356 -0.16(-0.81%)
Nov 16, 2000 19.58 19.90 19.50 19.78 11,916,778 +0.20(+1.03%)
Nov 15, 2000 19.34 19.64 19.24 19.58 11,758,339 +0.24(+1.24%)
Nov 14, 2000 19.50 19.58 19.04 19.34 11,625,262 -0.16(-0.82%)
Nov 13, 2000 19.68 19.68 19.28 19.50 12,813,871 -0.26(-1.33%)
Nov 10, 2000 19.90 20.14 19.76 19.76 16,165,524 -0.14(-0.69%)
Nov 09, 2000 19.22 20.02 19.12 19.90 18,573,428 +0.68(+3.52%)
Nov 08, 2000 19.18 19.36 18.86 19.22 7,910,701 +0.04(+0.22%)
Nov 07, 2000 19.32 19.44 19.10 19.18 6,646,004 -0.14(-0.73%)
Nov 06, 2000 18.94 19.48 18.78 19.32 8,717,929 +0.38(+2.01%)
Nov 03, 2000 19.32 19.32 18.88 18.94 9,508,248 -0.46(-2.37%)
Nov 02, 2000 19.44 19.62 19.18 19.40 14,267,694 -0.04(-0.21%)
Nov 01, 2000 19.28 19.62 19.26 19.44 12,985,149 +0.16(+0.83%)
Oct 31, 2000 19.12 19.46 18.74 19.28 15,398,689 +0.16(+0.83%)
Oct 30, 2000 18.82 19.32 18.80 19.12 16,486,786 +0.30(+1.59%)
Oct 27, 2000 18.74 18.94 18.41 18.82 11,841,316 +0.08(+0.43%)
Oct 26, 2000 18.50 18.94 18.02 18.74 14,649,703 +0.24(+1.29%)
Oct 25, 2000 17.93 18.66 17.77 18.50 14,647,824 +0.58(+3.22%)
Oct 24, 2000 17.66 17.95 17.39 17.93 9,930,962 +0.26(+1.48%)
Oct 23, 2000 17.50 17.87 17.21 17.66 11,096,713 +0.16(+0.91%)
Oct 20, 2000 17.80 17.80 17.17 17.50 22,957,756 -0.74(-4.06%)
Oct 19, 2000 18.34 18.34 17.93 18.25 9,092,422 -0.34(-1.82%)
Oct 18, 2000 18.50 18.80 18.14 18.58 11,507,841 +0.08(+0.43%)
Oct 17, 2000 18.72 18.82 18.20 18.50 9,511,692 -0.22(-1.18%)
Oct 16, 2000 18.26 18.92 18.20 18.72 11,057,573 +0.46(+2.52%)
Oct 13, 2000 18.28 18.42 18.01 18.26 11,459,308 -0.02(-0.10%)
Oct 12, 2000 18.70 18.76 18.01 18.28 13,401,600 -0.42(-2.24%)
Oct 11, 2000 18.58 19.02 18.44 18.70 12,378,006 +0.12(+0.64%)
Oct 10, 2000 18.46 18.94 18.22 18.58 9,833,581 +0.12(+0.66%)
Oct 09, 2000 18.66 18.78 18.46 18.46 6,388,305 -0.20(-1.08%)
Oct 06, 2000 18.88 18.90 18.44 18.66 15,072,417 -0.22(-1.17%)
Oct 05, 2000 18.30 18.96 18.30 18.88 16,604,207 +0.60(+3.28%)
Oct 04, 2000 17.98 18.28 17.88 18.28 12,978,260 +0.30(+1.67%)
Oct 03, 2000 18.20 18.33 17.93 17.98 11,556,062 -0.22(-1.21%)
Oct 02, 2000 17.64 18.20 17.64 18.20 14,912,412 +0.60(+3.39%)
Sep 29, 2000 17.71 18.09 17.57 17.61 18,730,928 -0.10(-0.56%)
Sep 28, 2000 17.77 17.77 17.29 17.71 13,089,418 -0.06(-0.34%)
Sep 27, 2000 17.55 17.85 17.25 17.77 16,318,014 +0.22(+1.26%)
Sep 26, 2000 17.11 17.61 17.01 17.55 16,085,991 +0.44(+2.58%)
Sep 25, 2000 16.89 17.33 16.81 17.11 12,666,704 +0.22(+1.29%)
Sep 22, 2000 16.25 16.91 16.25 16.89 25,603,946 +1.06(+6.70%)
Sep 21, 2000 16.05 16.23 15.71 15.83 16,049,356 -0.22(-1.37%)
Sep 20, 2000 16.83 16.83 15.79 16.05 23,008,168 -0.84(-4.97%)
Sep 19, 2000 16.97 17.09 16.63 16.89 11,955,292 -0.08(-0.47%)
Sep 18, 2000 16.23 17.09 16.21 16.97 13,731,943 +0.74(+4.57%)
Sep 15, 2000 16.29 16.65 16.13 16.23 19,384,726 -0.06(-0.37%)
Sep 14, 2000 16.57 16.57 15.95 16.29 17,507,562 -0.48(-2.86%)
Sep 13, 2000 17.09 17.15 16.63 16.77 10,943,596 -0.32(-1.87%)
Sep 12, 2000 16.93 17.21 16.67 17.09 12,920,333 +0.16(+0.94%)
Sep 11, 2000 17.42 17.47 16.71 16.93 12,289,080 -0.50(-2.86%)
Sep 08, 2000 17.25 17.63 17.18 17.42 8,236,974 +0.18(+1.04%)
Sep 07, 2000 17.34 17.42 17.01 17.25 11,692,583 -0.10(-0.57%)
Sep 06, 2000 17.55 17.55 17.26 17.34 15,439,708 -0.64(-3.55%)
Sep 05, 2000 17.33 18.22 17.09 17.98 17,573,318 +0.66(+3.80%)
Sep 01, 2000 17.05 17.41 17.05 17.33 15,750,638 +0.51(+3.06%)
Aug 31, 2000 17.31 17.31 16.45 16.81 25,246,986 -0.51(-2.97%)
Aug 30, 2000 17.88 17.88 17.18 17.33 14,716,711 -0.66(-3.66%)
Aug 29, 2000 18.17 18.17 17.90 17.98 9,304,092 -0.22(-1.21%)
Aug 28, 2000 18.10 18.44 18.10 18.20 19,772,058 +0.32(+1.79%)
Aug 25, 2000 18.34 18.34 17.57 17.88 21,766,954 -0.62(-3.35%)
Aug 24, 2000 18.78 18.84 18.48 18.50 7,248,763 -0.27(-1.46%)
Aug 23, 2000 18.52 18.90 18.50 18.78 10,977,414 +0.26(+1.38%)
Aug 22, 2000 19.10 19.14 18.52 18.52 6,646,630 -0.58(-3.03%)
Aug 21, 2000 19.14 19.14 18.88 19.10 8,991,910 -0.16(-0.83%)
Aug 18, 2000 19.06 19.26 19.00 19.26 8,270,791 +0.20(+1.04%)
Aug 17, 2000 19.36 19.36 19.02 19.06 9,145,966 -0.32(-1.65%)
Aug 16, 2000 19.60 19.60 19.00 19.38 18,371,464 -0.42(-2.11%)
Aug 15, 2000 19.98 19.98 19.68 19.80 6,894,935 -0.34(-1.68%)
Aug 14, 2000 19.88 20.20 19.88 20.14 8,351,890 +0.26(+1.30%)
Aug 11, 2000 19.48 20.04 19.48 19.88 9,657,293 +0.40(+2.05%)
Aug 10, 2000 19.18 19.72 19.18 19.48 9,743,089 +0.38(+1.99%)
Aug 09, 2000 19.30 19.30 19.06 19.10 11,144,307 -0.36(-1.85%)
Aug 08, 2000 19.60 19.92 19.32 19.46 9,620,032 -0.14(-0.72%)
Aug 07, 2000 19.72 19.72 19.52 19.60 6,678,255 -0.24(-1.21%)
Aug 04, 2000 20.00 20.00 19.52 19.84 9,409,927 -0.28(-1.38%)
Aug 03, 2000 20.10 20.36 19.82 20.12 10,428,512 +0.02(+0.10%)
Aug 02, 2000 20.12 20.14 19.88 20.10 10,432,895 -0.02(-0.10%)
Aug 01, 2000 19.58 20.44 19.58 20.12 14,594,906 +0.54(+2.76%)
Jul 31, 2000 19.92 19.92 19.56 19.58 12,566,505 -0.44(-2.20%)
Jul 28, 2000 19.30 20.12 19.18 20.02 21,338,604 +0.72(+3.72%)
Jul 27, 2000 19.06 19.54 19.06 19.30 14,288,987 +0.52(+2.77%)
Jul 26, 2000 18.92 19.16 18.72 18.78 15,912,522 -0.14(-0.74%)
Jul 25, 2000 18.92 18.94 18.78 18.92 7,306,377 +0.00(+0.00%)
Jul 24, 2000 19.16 19.16 18.86 18.92 10,666,171 -0.51(-2.65%)
Jul 21, 2000 19.32 19.56 19.28 19.44 12,746,863 +0.11(+0.59%)
Jul 20, 2000 19.32 19.38 19.12 19.32 14,448,679 +0.00(+0.00%)
Jul 19, 2000 18.76 19.36 18.76 19.32 25,744,850 +0.74(+3.97%)
Jul 18, 2000 18.31 18.76 18.09 18.58 11,904,566 +0.27(+1.48%)
Jul 17, 2000 18.41 18.41 18.06 18.31 10,966,454 -0.09(-0.50%)
Jul 14, 2000 18.50 18.66 18.20 18.41 7,284,145 -0.10(-0.54%)
Jul 13, 2000 18.02 18.56 18.02 18.50 13,239,716 +0.58(+3.22%)
Jul 12, 2000 17.95 18.04 17.64 17.93 11,212,255 -0.02(-0.11%)
Jul 11, 2000 18.36 18.36 17.82 17.95 12,747,489 -0.44(-2.38%)
Jul 10, 2000 18.74 18.74 18.28 18.38 10,100,047 -0.38(-2.03%)
Jul 07, 2000 18.82 18.92 18.64 18.76 7,898,490 -0.06(-0.32%)
Jul 06, 2000 18.76 18.82 18.46 18.82 7,893,480 +0.06(+0.32%)
Jul 05, 2000 18.60 18.90 18.60 18.76 10,897,568 +0.18(+0.96%)
Jul 03, 2000 18.46 18.68 18.46 18.58 12,072,713 +0.24(+1.31%)
Jun 30, 2000 18.78 18.78 17.96 18.34 29,941,304 -0.52(-2.74%)
Jun 29, 2000 19.18 19.22 18.76 18.86 19,953,668 -0.32(-1.65%)
Jun 28, 2000 18.64 19.44 18.64 19.18 29,737,148 +0.69(+3.75%)
Jun 27, 2000 18.80 18.80 18.36 18.48 16,337,114 -0.36(-1.90%)
Jun 26, 2000 18.48 18.92 18.36 18.84 15,500,454 +0.36(+1.94%)
Jun 23, 2000 17.93 18.62 17.77 18.48 24,031,136 +0.56(+3.12%)
Jun 22, 2000 17.09 18.04 16.93 17.93 18,266,256 +0.84(+4.92%)
Jun 21, 2000 16.93 17.34 16.93 17.09 13,747,600 +0.18(+1.06%)
Jun 20, 2000 17.13 17.13 16.83 16.91 10,884,417 -0.48(-2.76%)
Jun 19, 2000 17.53 17.53 17.25 17.39 10,952,051 -0.34(-1.91%)
Jun 16, 2000 17.85 17.95 17.61 17.72 22,444,862 -0.12(-0.68%)
Jun 15, 2000 17.18 17.93 17.18 17.85 32,375,824 +0.92(+5.43%)
Jun 14, 2000 17.05 17.29 16.73 16.93 15,920,663 -0.12(-0.71%)
Jun 13, 2000 16.87 17.25 16.87 17.05 8,813,744 +0.24(+1.42%)
Jun 12, 2000 16.71 17.07 16.69 16.81 6,456,565 +0.10(+0.61%)
Jun 09, 2000 16.87 17.05 16.65 16.71 7,780,130 -0.16(-0.95%)
Jun 08, 2000 16.93 16.93 16.57 16.87 12,195,456 -0.06(-0.36%)
Jun 07, 2000 16.57 17.01 16.57 16.93 10,752,905 +0.38(+2.30%)
Jun 06, 2000 16.59 16.59 16.31 16.55 10,355,554 -0.06(-0.37%)
Jun 05, 2000 16.79 16.89 16.53 16.61 7,588,812 -0.18(-1.07%)
Jun 02, 2000 17.01 17.01 16.65 16.79 9,906,538 -0.22(-1.30%)
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.