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 (%)
Jan 31, 2002 14.08 14.12 13.89 13.97 28,318,082 -0.03(-0.23%)
Jan 30, 2002 14.13 14.14 13.93 14.00 18,763,806 -0.05(-0.34%)
Jan 29, 2002 14.37 14.42 14.05 14.05 25,017,782 -0.39(-2.68%)
Jan 28, 2002 14.32 14.45 14.21 14.44 14,630,915 +0.02(+0.13%)
Jan 25, 2002 14.08 14.50 14.06 14.42 13,197,758 +0.30(+2.10%)
Jan 24, 2002 14.37 14.40 13.98 14.12 20,594,002 -0.18(-1.25%)
Jan 23, 2002 14.61 14.61 14.05 14.30 20,560,498 -0.36(-2.44%)
Jan 22, 2002 14.51 14.67 14.44 14.66 14,783,092 +0.15(+1.01%)
Jan 21, 2002 14.40 14.52 14.37 14.51 15,375,518 +0.00(+0.00%)
Jan 18, 2002 14.40 14.52 14.37 14.51 15,375,518 +0.12(+0.87%)
Jan 17, 2002 14.18 14.44 14.15 14.39 15,402,447 +0.29(+2.04%)
Jan 16, 2002 14.23 14.31 14.03 14.10 16,440,444 -0.06(-0.45%)
Jan 15, 2002 14.29 14.31 14.06 14.16 18,812,026 -0.05(-0.34%)
Jan 14, 2002 14.37 14.43 14.15 14.21 25,230,078 -0.26(-1.77%)
Jan 11, 2002 14.36 14.56 14.27 14.47 17,676,648 +0.17(+1.16%)
Jan 10, 2002 14.25 14.36 14.21 14.30 14,439,285 +0.07(+0.49%)
Jan 09, 2002 14.21 14.40 14.20 14.23 18,788,230 -0.03(-0.20%)
Jan 08, 2002 14.52 14.52 14.25 14.26 19,245,700 -0.18(-1.26%)
Jan 07, 2002 14.66 15.01 14.31 14.44 26,838,896 -0.39(-2.61%)
Jan 04, 2002 14.88 14.90 14.70 14.83 15,884,028 -0.13(-0.90%)
Jan 03, 2002 15.22 15.22 14.85 14.96 16,892,592 -0.20(-1.31%)
Jan 02, 2002 14.95 15.21 14.77 15.16 13,852,495 +0.10(+0.68%)
Dec 31, 2001 15.09 15.23 14.99 15.06 10,855,922 -0.01(-0.04%)
Dec 28, 2001 15.11 15.15 15.01 15.06 13,637,068 -0.25(-1.61%)
Dec 27, 2001 15.17 15.31 15.16 15.31 12,417,773 -0.19(-1.20%)
Dec 26, 2001 15.35 15.58 15.27 15.50 7,519,613 +0.05(+0.31%)
Dec 24, 2001 15.58 15.59 15.36 15.45 8,105,776 -0.13(-0.84%)
Dec 21, 2001 15.38 15.58 15.26 15.58 26,419,626 +0.33(+2.14%)
Dec 20, 2001 15.09 15.36 15.09 15.25 15,299,743 +0.09(+0.57%)
Dec 19, 2001 14.77 15.31 14.77 15.17 23,588,068 +0.32(+2.13%)
Dec 18, 2001 14.83 14.87 14.65 14.85 15,409,962 +0.11(+0.76%)
Dec 17, 2001 14.90 14.90 14.63 14.74 13,685,601 -0.03(-0.22%)
Dec 14, 2001 14.75 14.92 14.72 14.77 10,625,152 +0.01(+0.04%)
Dec 13, 2001 14.64 14.85 14.61 14.76 17,186,926 +0.08(+0.54%)
Dec 12, 2001 14.58 14.73 14.52 14.68 13,151,103 +0.11(+0.72%)
Dec 11, 2001 14.61 14.76 14.55 14.58 11,479,974 +0.01(+0.04%)
Dec 10, 2001 14.74 14.97 14.53 14.57 11,634,656 -0.31(-2.08%)
Dec 07, 2001 14.75 14.98 14.72 14.88 10,417,239 +0.05(+0.37%)
Dec 06, 2001 14.91 14.97 14.74 14.83 10,999,645 -0.22(-1.46%)
Dec 05, 2001 15.10 15.14 15.00 15.05 18,968,588 +0.18(+1.22%)
Dec 04, 2001 14.99 15.03 14.78 14.87 12,301,918 +0.01(+0.04%)
Dec 03, 2001 14.80 14.93 14.73 14.86 13,191,496 -0.14(-0.92%)
Nov 30, 2001 15.01 15.09 14.93 15.00 10,920,425 -0.04(-0.25%)
Nov 29, 2001 14.99 15.10 14.84 15.04 11,188,457 +0.11(+0.71%)
Nov 28, 2001 15.08 15.13 14.87 14.93 14,209,141 -0.40(-2.58%)
Nov 27, 2001 15.43 15.45 15.17 15.33 11,370,068 -0.10(-0.66%)
Nov 26, 2001 15.63 15.68 15.36 15.43 12,614,726 -0.27(-1.71%)
Nov 23, 2001 15.49 15.70 15.49 15.70 3,399,873 +0.12(+0.80%)
Nov 21, 2001 15.52 15.65 15.50 15.57 7,152,634 -0.08(-0.49%)
Nov 20, 2001 15.62 15.73 15.55 15.65 12,155,690 -0.15(-0.95%)
Nov 19, 2001 16.00 16.03 15.68 15.80 10,652,707 -0.15(-0.92%)
Nov 16, 2001 16.11 16.11 15.90 15.95 13,361,834 -0.02(-0.14%)
Nov 15, 2001 16.00 16.11 15.89 15.97 15,739,365 +0.00(+0.00%)
Nov 14, 2001 15.89 15.99 15.84 15.97 13,574,443 +0.11(+0.70%)
Nov 13, 2001 15.78 15.88 15.69 15.86 8,766,776 +0.11(+0.67%)
Nov 12, 2001 15.64 15.81 15.56 15.75 6,428,697 +0.03(+0.20%)
Nov 09, 2001 15.57 15.76 15.51 15.72 8,123,624 +0.05(+0.31%)
Nov 08, 2001 15.73 15.84 15.59 15.67 11,574,223 -0.11(-0.67%)
Nov 07, 2001 15.78 15.94 15.68 15.78 8,766,776 -0.14(-0.90%)
Nov 06, 2001 15.66 15.92 15.60 15.92 9,914,992 +0.18(+1.12%)
Nov 05, 2001 15.43 15.84 15.43 15.74 12,095,570 +0.13(+0.86%)
Nov 02, 2001 15.34 15.63 15.30 15.61 8,931,791 +0.09(+0.60%)
Nov 01, 2001 15.14 15.55 15.13 15.52 11,339,382 +0.23(+1.48%)
Oct 31, 2001 15.38 15.43 15.25 15.29 10,005,798 -0.09(-0.58%)
Oct 30, 2001 15.36 15.59 15.19 15.38 12,113,418 -0.14(-0.93%)
Oct 29, 2001 15.65 15.70 15.49 15.52 9,035,121 -0.17(-1.08%)
Oct 26, 2001 15.65 15.81 15.61 15.69 10,138,248 -0.10(-0.61%)
Oct 25, 2001 15.41 15.81 15.41 15.79 11,645,615 +0.21(+1.37%)
Oct 24, 2001 15.54 15.65 15.50 15.58 10,613,566 -0.03(-0.21%)
Oct 23, 2001 15.64 15.64 15.43 15.61 13,898,837 -0.04(-0.22%)
Oct 22, 2001 15.36 15.65 15.25 15.64 18,992,072 +0.12(+0.80%)
Oct 19, 2001 15.07 15.61 15.01 15.52 37,061,060 +0.79(+5.36%)
Oct 18, 2001 14.16 14.75 14.16 14.73 23,742,750 +0.59(+4.16%)
Oct 17, 2001 14.30 14.34 14.13 14.14 16,608,278 -0.08(-0.58%)
Oct 16, 2001 14.21 14.31 14.15 14.22 15,061,144 +0.01(+0.09%)
Oct 15, 2001 14.12 14.31 14.07 14.21 15,210,503 -0.10(-0.67%)
Oct 12, 2001 14.42 14.48 14.06 14.31 26,051,708 -0.40(-2.72%)
Oct 11, 2001 14.69 14.85 14.56 14.71 14,975,662 -0.03(-0.22%)
Oct 10, 2001 14.74 14.80 14.60 14.74 12,997,360 -0.01(-0.07%)
Oct 09, 2001 14.61 14.77 14.52 14.75 9,299,395 +0.01(+0.07%)
Oct 08, 2001 14.52 14.85 14.49 14.74 10,832,438 +0.21(+1.43%)
Oct 05, 2001 14.37 14.66 14.14 14.53 16,446,394 +0.11(+0.75%)
Oct 04, 2001 14.37 14.46 14.31 14.42 19,221,590 -0.20(-1.40%)
Oct 03, 2001 14.67 14.69 14.49 14.63 17,387,324 -0.12(-0.80%)
Oct 02, 2001 14.77 14.84 14.53 14.75 14,738,942 +0.03(+0.17%)
Oct 01, 2001 14.85 14.92 14.64 14.72 19,403,200 -0.24(-1.62%)
Sep 28, 2001 15.03 15.09 14.92 14.96 18,089,030 -0.03(-0.21%)
Sep 27, 2001 15.00 15.03 14.85 14.99 17,354,446 +0.02(+0.13%)
Sep 26, 2001 15.30 15.33 14.93 14.97 18,151,340 -0.35(-2.31%)
Sep 25, 2001 15.28 15.73 15.27 15.33 27,847,774 -0.01(-0.06%)
Sep 24, 2001 14.95 15.55 14.95 15.34 21,305,414 +0.39(+2.63%)
Sep 21, 2001 14.69 15.28 14.45 14.95 36,093,828 -0.49(-3.21%)
Sep 20, 2001 15.59 15.78 15.43 15.44 25,986,892 -0.37(-2.32%)
Sep 19, 2001 15.88 15.95 15.43 15.81 22,569,798 +0.01(+0.06%)
Sep 18, 2001 16.06 16.07 15.63 15.80 17,397,030 -0.23(-1.45%)
Sep 17, 2001 15.81 16.03 15.56 16.03 31,713,886 +0.08(+0.50%)
Sep 10, 2001 15.89 16.03 15.81 15.95 21,499,862 +0.07(+0.44%)
Sep 07, 2001 15.73 15.96 15.70 15.88 18,995,516 +0.07(+0.44%)
Sep 06, 2001 16.08 16.08 15.79 15.81 16,260,713 -0.30(-1.86%)
Sep 05, 2001 15.59 16.19 15.59 16.11 21,602,878 +0.30(+1.92%)
Sep 04, 2001 15.62 16.09 15.48 15.81 22,216,596 +0.27(+1.71%)
Aug 31, 2001 15.43 15.67 15.43 15.54 12,009,462 -0.04(-0.25%)
Aug 30, 2001 15.36 15.89 15.35 15.58 20,554,234 +0.35(+2.29%)
Aug 29, 2001 15.31 15.36 15.11 15.23 8,567,317 -0.05(-0.36%)
Aug 28, 2001 15.49 15.49 15.20 15.29 9,909,982 -0.20(-1.32%)
Aug 27, 2001 15.65 15.72 15.46 15.49 12,556,798 -0.22(-1.42%)
Aug 24, 2001 15.78 15.92 15.59 15.72 13,034,309 -0.08(-0.49%)
Aug 23, 2001 15.48 15.84 15.40 15.79 14,575,180 +0.38(+2.49%)
Aug 22, 2001 15.43 15.44 15.27 15.41 12,392,723 -0.02(-0.12%)
Aug 21, 2001 15.49 15.58 15.35 15.43 12,782,559 -0.07(-0.47%)
Aug 20, 2001 15.30 15.50 15.24 15.50 12,567,758 +0.32(+2.10%)
Aug 17, 2001 15.24 15.29 15.01 15.18 9,994,212 -0.05(-0.36%)
Aug 16, 2001 15.20 15.25 14.98 15.24 15,032,337 +0.04(+0.27%)
Aug 15, 2001 14.75 15.23 14.74 15.20 24,831,162 +0.49(+3.34%)
Aug 14, 2001 14.66 14.72 14.60 14.70 10,533,720 +0.08(+0.52%)
Aug 13, 2001 14.53 14.67 14.48 14.63 8,100,766 +0.04(+0.28%)
Aug 10, 2001 14.46 14.68 14.20 14.59 12,202,032 +0.02(+0.13%)
Aug 09, 2001 14.47 14.60 14.37 14.57 15,327,924 +0.04(+0.24%)
Aug 08, 2001 14.31 14.64 14.23 14.53 20,667,898 +0.20(+1.38%)
Aug 07, 2001 14.27 14.33 14.18 14.33 13,445,437 +0.09(+0.61%)
Aug 06, 2001 14.30 14.37 14.15 14.25 11,892,981 -0.03(-0.20%)
Aug 03, 2001 14.12 14.30 14.08 14.28 18,303,204 +0.25(+1.80%)
Aug 02, 2001 14.16 14.19 13.89 14.02 16,562,249 -0.05(-0.39%)
Aug 01, 2001 14.28 14.29 13.98 14.08 12,409,005 -0.17(-1.17%)
Jul 31, 2001 14.14 14.29 13.99 14.24 13,612,957 +0.11(+0.77%)
Jul 30, 2001 14.22 14.30 14.06 14.14 9,091,170 -0.17(-1.18%)
Jul 27, 2001 14.37 14.40 14.12 14.30 7,395,930 -0.07(-0.47%)
Jul 26, 2001 14.37 14.37 14.18 14.37 10,854,670 +0.01(+0.04%)
Jul 25, 2001 14.12 14.38 14.06 14.37 11,409,208 +0.25(+1.76%)
Jul 24, 2001 14.21 14.24 13.94 14.12 15,606,602 -0.09(-0.63%)
Jul 23, 2001 14.71 14.71 14.13 14.21 16,254,137 -0.52(-3.54%)
Jul 20, 2001 14.91 14.94 14.62 14.73 11,093,895 -0.19(-1.26%)
Jul 19, 2001 14.76 14.97 14.63 14.91 7,888,157 +0.15(+1.04%)
Jul 18, 2001 14.99 14.99 14.57 14.76 12,820,447 -0.29(-1.93%)
Jul 17, 2001 15.00 15.07 14.66 15.05 11,792,156 +0.05(+0.32%)
Jul 16, 2001 14.71 15.00 14.71 15.00 13,154,861 +0.31(+2.11%)
Jul 13, 2001 14.53 14.74 14.41 14.69 10,133,864 +0.17(+1.14%)
Jul 12, 2001 14.53 14.53 14.34 14.53 10,882,225 -0.01(-0.04%)
Jul 11, 2001 14.27 14.61 14.14 14.53 11,325,918 +0.27(+1.88%)
Jul 10, 2001 14.44 14.46 14.20 14.27 14,778,082 -0.18(-1.22%)
Jul 09, 2001 14.24 14.59 14.23 14.44 7,126,645 +0.20(+1.39%)
Jul 06, 2001 14.45 14.53 14.23 14.24 7,859,663 -0.20(-1.41%)
Jul 05, 2001 14.65 14.65 14.38 14.45 8,634,325 -0.22(-1.52%)
Jul 03, 2001 14.57 14.69 14.57 14.67 6,099,920 +0.11(+0.75%)
Jul 02, 2001 14.37 14.71 14.27 14.56 11,452,106 +0.19(+1.33%)
Jun 29, 2001 14.53 14.58 14.33 14.37 20,582,728 -0.11(-0.77%)
Jun 28, 2001 14.12 14.50 14.12 14.48 24,446,962 +0.37(+2.65%)
Jun 27, 2001 14.04 14.16 13.97 14.11 19,810,884 +0.07(+0.52%)
Jun 26, 2001 13.92 14.15 13.74 14.04 32,011,350 +0.12(+0.83%)
Jun 25, 2001 13.82 14.12 13.82 13.92 22,999,714 +0.24(+1.73%)
Jun 22, 2001 13.92 13.96 13.60 13.68 14,421,124 -0.24(-1.70%)
Jun 21, 2001 14.03 14.21 13.91 13.92 16,123,879 -0.11(-0.77%)
Jun 20, 2001 13.97 14.13 13.88 14.03 12,997,360 +0.06(+0.41%)
Jun 19, 2001 13.98 14.08 13.91 13.97 8,518,470 -0.01(-0.05%)
Jun 18, 2001 14.14 14.20 13.88 13.98 9,948,496 -0.16(-1.11%)
Jun 15, 2001 14.38 14.43 14.09 14.14 21,526,790 -0.24(-1.69%)
Jun 14, 2001 14.59 14.59 14.32 14.38 10,993,070 -0.27(-1.81%)
Jun 13, 2001 14.66 14.66 14.50 14.64 8,729,201 -0.02(-0.13%)
Jun 12, 2001 14.67 14.73 14.53 14.66 7,670,537 -0.01(-0.04%)
Jun 11, 2001 14.69 14.73 14.53 14.67 5,442,365 -0.02(-0.15%)
Jun 08, 2001 14.73 14.76 14.58 14.69 6,927,813 -0.04(-0.26%)
Jun 07, 2001 14.93 15.07 14.65 14.73 10,623,273 -0.20(-1.35%)
Jun 06, 2001 15.17 15.17 14.81 14.93 11,108,612 -0.28(-1.83%)
Jun 05, 2001 15.19 15.22 14.84 15.21 10,710,947 +0.02(+0.11%)
Jun 04, 2001 15.20 15.20 14.98 15.19 7,021,436 -0.08(-0.50%)
Jun 01, 2001 15.14 15.30 15.01 15.27 10,916,355 +0.13(+0.86%)
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%)
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.