Skip to main content

Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 14.21 14.36 14.06 14.32 13,542,635 +0.11(+0.77%)
Jul 30, 2001 14.30 14.38 14.13 14.21 9,044,206 -0.17(-1.18%)
Jul 27, 2001 14.45 14.47 14.19 14.38 7,357,724 -0.07(-0.47%)
Jul 26, 2001 14.44 14.45 14.25 14.45 10,798,597 +0.01(+0.04%)
Jul 25, 2001 14.19 14.46 14.13 14.44 11,350,270 +0.25(+1.76%)
Jul 24, 2001 14.28 14.32 14.01 14.19 15,525,981 -0.09(-0.63%)
Jul 23, 2001 14.78 14.78 14.20 14.28 16,170,171 -0.52(-3.54%)
Jul 20, 2001 14.99 15.01 14.70 14.80 11,036,586 -0.19(-1.26%)
Jul 19, 2001 14.84 15.05 14.70 14.99 7,847,408 +0.15(+1.04%)
Jul 18, 2001 15.07 15.07 14.64 14.84 12,754,219 -0.29(-1.93%)
Jul 17, 2001 15.08 15.15 14.74 15.13 11,731,240 +0.05(+0.32%)
Jul 16, 2001 14.78 15.08 14.78 15.08 13,086,905 +0.31(+2.11%)
Jul 13, 2001 14.60 14.81 14.48 14.77 10,081,514 +0.17(+1.14%)
Jul 12, 2001 14.61 14.61 14.41 14.60 10,826,009 -0.01(-0.04%)
Jul 11, 2001 14.34 14.69 14.22 14.61 11,267,410 +0.27(+1.88%)
Jul 10, 2001 14.52 14.54 14.27 14.34 14,701,741 -0.18(-1.22%)
Jul 09, 2001 14.32 14.66 14.30 14.52 7,089,830 +0.20(+1.39%)
Jul 06, 2001 14.52 14.60 14.31 14.32 7,819,061 -0.21(-1.41%)
Jul 05, 2001 14.73 14.73 14.45 14.52 8,589,722 -0.22(-1.52%)
Jul 03, 2001 14.64 14.76 14.64 14.75 6,068,409 +0.11(+0.75%)
Jul 02, 2001 14.45 14.78 14.34 14.64 11,392,946 +0.19(+1.33%)
Jun 29, 2001 14.61 14.66 14.40 14.45 20,476,402 -0.11(-0.77%)
Jun 28, 2001 14.20 14.58 14.20 14.56 24,320,672 +0.38(+2.65%)
Jun 27, 2001 14.11 14.24 14.04 14.18 19,708,544 +0.07(+0.52%)
Jun 26, 2001 13.99 14.22 13.81 14.11 31,845,986 +0.12(+0.83%)
Jun 25, 2001 13.89 14.19 13.89 13.99 22,880,902 +0.24(+1.73%)
Jun 22, 2001 13.99 14.03 13.67 13.76 14,346,627 -0.24(-1.70%)
Jun 21, 2001 14.10 14.28 13.98 13.99 16,040,585 -0.11(-0.77%)
Jun 20, 2001 14.04 14.20 13.95 14.10 12,930,218 +0.06(+0.41%)
Jun 19, 2001 14.05 14.15 13.98 14.04 8,474,466 -0.01(-0.05%)
Jun 18, 2001 14.21 14.27 13.95 14.05 9,897,104 -0.16(-1.11%)
Jun 15, 2001 14.45 14.51 14.16 14.21 21,415,586 -0.24(-1.69%)
Jun 14, 2001 14.67 14.67 14.39 14.45 10,936,281 -0.27(-1.81%)
Jun 13, 2001 14.73 14.73 14.57 14.72 8,684,108 -0.02(-0.13%)
Jun 12, 2001 14.74 14.81 14.61 14.74 7,630,913 -0.01(-0.04%)
Jun 11, 2001 14.77 14.81 14.61 14.74 5,414,250 -0.02(-0.15%)
Jun 08, 2001 14.81 14.84 14.65 14.77 6,892,025 -0.04(-0.26%)
Jun 07, 2001 15.01 15.15 14.72 14.81 10,568,395 -0.20(-1.35%)
Jun 06, 2001 15.25 15.25 14.88 15.01 11,051,226 -0.28(-1.83%)
Jun 05, 2001 15.27 15.30 14.92 15.29 10,655,616 +0.02(+0.10%)
Jun 04, 2001 15.28 15.28 15.06 15.27 6,985,165 -0.08(-0.50%)
Jun 01, 2001 15.22 15.38 15.09 15.35 10,859,963 +0.13(+0.86%)
May 31, 2001 15.26 15.26 15.07 15.22 11,250,589 -0.15(-1.00%)
May 30, 2001 15.52 15.62 15.34 15.37 8,130,876 -0.15(-0.95%)
May 29, 2001 15.46 15.66 15.46 15.52 7,058,368 +0.05(+0.35%)
May 25, 2001 15.76 15.76 15.37 15.46 6,240,982 -0.30(-1.87%)
May 24, 2001 15.63 15.84 15.57 15.76 10,426,038 +0.13(+0.80%)
May 23, 2001 15.34 15.63 15.18 15.63 13,279,103 +0.29(+1.88%)
May 22, 2001 15.46 15.46 15.26 15.34 9,233,912 -0.16(-1.01%)
May 21, 2001 15.44 15.52 15.19 15.50 12,454,863 +0.06(+0.40%)
May 18, 2001 15.45 15.51 15.31 15.44 10,475,879 -0.01(-0.06%)
May 17, 2001 15.48 15.63 15.30 15.45 14,912,941 -0.03(-0.21%)
May 16, 2001 14.73 15.54 14.62 15.48 17,691,868 +0.75(+5.08%)
May 15, 2001 14.77 14.80 14.51 14.73 10,803,581 -0.04(-0.24%)
May 14, 2001 14.56 14.80 14.56 14.77 11,814,723 +0.23(+1.59%)
May 11, 2001 14.64 14.73 14.32 14.54 15,008,884 -0.10(-0.70%)
May 10, 2001 14.69 14.85 14.61 14.64 11,396,684 -0.05(-0.33%)
May 09, 2001 14.95 14.95 14.57 14.69 15,634,384 -0.26(-1.74%)
May 08, 2001 14.99 14.99 14.77 14.95 10,708,883 -0.08(-0.53%)
May 07, 2001 15.03 15.06 14.90 15.03 10,925,379 -0.00(-0.02%)
May 04, 2001 15.01 15.08 14.71 15.03 13,735,768 +0.03(+0.17%)
May 03, 2001 15.27 15.27 14.90 15.01 13,381,588 -0.26(-1.72%)
May 02, 2001 15.29 15.38 15.14 15.27 11,945,554 -0.02(-0.13%)
May 01, 2001 14.83 15.47 14.81 15.29 13,173,503 +0.46(+3.12%)
Apr 30, 2001 15.01 15.01 14.72 14.83 11,952,407 -0.26(-1.72%)
Apr 27, 2001 15.06 15.25 14.77 15.09 10,843,142 +0.03(+0.21%)
Apr 26, 2001 15.40 15.40 15.06 15.06 13,383,457 -0.42(-2.70%)
Apr 25, 2001 15.22 15.54 15.22 15.47 10,116,714 +0.26(+1.71%)
Apr 24, 2001 15.23 15.55 15.14 15.21 13,529,863 -0.02(-0.13%)
Apr 23, 2001 15.10 15.38 15.10 15.23 10,374,640 +0.14(+0.96%)
Apr 20, 2001 15.17 15.17 14.86 15.09 14,278,096 -0.16(-1.05%)
Apr 19, 2001 15.01 15.34 14.78 15.25 16,877,908 +0.24(+1.60%)
Apr 18, 2001 14.67 15.11 14.67 15.01 23,000,518 +0.34(+2.30%)
Apr 17, 2001 14.58 14.67 14.38 14.67 13,730,783 +0.09(+0.64%)
Apr 16, 2001 14.31 14.61 14.17 14.58 12,907,167 +0.27(+1.88%)
Apr 12, 2001 14.17 14.41 13.69 14.31 16,243,686 +0.14(+1.00%)
Apr 11, 2001 14.01 14.37 13.60 14.17 21,413,406 +0.15(+1.10%)
Apr 10, 2001 14.09 14.22 13.87 14.01 18,528,880 -0.08(-0.57%)
Apr 09, 2001 14.45 14.64 14.09 14.09 12,820,880 -0.35(-2.44%)
Apr 06, 2001 14.54 14.56 14.08 14.45 12,316,555 -0.10(-0.66%)
Apr 05, 2001 14.53 14.96 14.32 14.54 14,394,910 +0.02(+0.11%)
Apr 04, 2001 14.34 14.78 14.18 14.53 13,703,994 +0.19(+1.32%)
Apr 03, 2001 14.67 14.67 14.18 14.34 14,555,646 -0.38(-2.60%)
Apr 02, 2001 14.50 15.06 14.40 14.72 16,236,833 +0.22(+1.53%)
Mar 30, 2001 14.29 14.61 14.25 14.50 16,010,681 +0.21(+1.44%)
Mar 29, 2001 14.51 14.51 14.05 14.29 23,820,398 -0.46(-3.11%)
Mar 28, 2001 14.96 15.17 14.40 14.75 22,079,402 -0.21(-1.42%)
Mar 27, 2001 14.41 15.07 14.31 14.96 20,973,562 +0.55(+3.81%)
Mar 26, 2001 14.61 14.80 14.29 14.41 17,487,210 -0.19(-1.32%)
Mar 23, 2001 14.61 14.61 14.12 14.61 24,410,698 -0.07(-0.48%)
Mar 22, 2001 14.53 14.83 14.28 14.68 22,878,098 +0.15(+1.04%)
Mar 21, 2001 15.23 15.41 14.53 14.53 28,694,188 -0.70(-4.60%)
Mar 20, 2001 15.54 15.66 15.10 15.23 13,770,344 -0.31(-2.00%)
Mar 19, 2001 15.62 15.76 15.42 15.54 11,587,325 -0.08(-0.51%)
Mar 16, 2001 15.30 15.97 15.12 15.62 28,804,772 +0.32(+2.10%)
Mar 15, 2001 15.30 15.33 14.83 15.30 14,707,348 -0.01(-0.04%)
Mar 14, 2001 15.51 15.51 14.85 15.30 22,032,364 -0.35(-2.22%)
Mar 13, 2001 15.73 15.73 15.51 15.65 16,137,775 -0.43(-2.69%)
Mar 12, 2001 16.47 16.47 16.06 16.08 12,436,484 -0.45(-2.72%)
Mar 09, 2001 16.50 16.65 16.36 16.53 12,247,402 +0.03(+0.19%)
Mar 08, 2001 16.19 16.52 16.12 16.50 15,224,134 +0.31(+1.92%)
Mar 07, 2001 15.99 16.31 15.99 16.19 16,082,638 +0.20(+1.26%)
Mar 06, 2001 16.12 16.12 15.86 15.99 14,445,374 -0.13(-0.80%)
Mar 05, 2001 16.47 16.47 15.90 16.12 22,505,538 -0.75(-4.47%)
Mar 02, 2001 16.92 17.03 16.70 16.87 14,198,039 -0.05(-0.28%)
Mar 01, 2001 17.02 17.30 16.81 16.92 15,146,881 -0.11(-0.62%)
Feb 28, 2001 16.69 17.06 16.66 17.02 17,428,024 +0.33(+1.98%)
Feb 27, 2001 16.84 16.96 16.55 16.69 11,478,298 -0.15(-0.90%)
Feb 26, 2001 16.69 16.88 16.52 16.84 14,664,984 +0.15(+0.90%)
Feb 23, 2001 16.95 16.95 16.54 16.69 14,125,459 -0.32(-1.87%)
Feb 22, 2001 17.63 17.63 16.50 17.01 29,527,150 -0.62(-3.51%)
Feb 21, 2001 18.07 18.07 17.37 17.63 30,043,000 -1.14(-6.07%)
Feb 20, 2001 19.06 19.58 18.75 18.77 24,565,204 -0.29(-1.50%)
Feb 16, 2001 18.75 19.09 18.75 19.06 11,892,599 +0.32(+1.70%)
Feb 15, 2001 18.92 18.92 18.30 18.74 17,788,746 -0.36(-1.90%)
Feb 14, 2001 19.21 19.21 18.98 19.10 8,843,598 -0.15(-0.77%)
Feb 13, 2001 19.29 19.29 19.08 19.25 10,374,017 -0.28(-1.41%)
Feb 12, 2001 19.31 19.54 19.10 19.52 10,538,179 +0.22(+1.13%)
Feb 09, 2001 19.46 19.56 19.25 19.31 6,940,931 -0.15(-0.78%)
Feb 08, 2001 19.26 19.58 19.12 19.46 10,364,672 +0.20(+1.02%)
Feb 07, 2001 19.08 19.43 19.03 19.26 14,976,488 +0.19(+0.98%)
Feb 06, 2001 19.00 19.19 18.73 19.08 9,745,402 +0.07(+0.37%)
Feb 05, 2001 18.54 19.14 18.50 19.00 14,303,639 +0.47(+2.53%)
Feb 02, 2001 18.44 18.61 18.36 18.54 9,437,636 +0.10(+0.52%)
Feb 01, 2001 18.46 18.46 18.17 18.44 10,467,779 -0.18(-0.97%)
Jan 31, 2001 18.59 18.68 18.16 18.62 13,416,476 +0.03(+0.15%)
Jan 30, 2001 18.38 18.71 18.38 18.59 8,578,196 +0.25(+1.38%)
Jan 29, 2001 18.49 18.52 18.15 18.34 7,979,174 -0.26(-1.42%)
Jan 26, 2001 18.82 19.00 18.46 18.60 9,972,488 -0.22(-1.18%)
Jan 25, 2001 18.64 18.94 18.56 18.82 11,666,758 +0.18(+0.98%)
Jan 24, 2001 18.26 18.64 18.02 18.64 14,320,772 +0.38(+2.07%)
Jan 23, 2001 17.88 18.36 17.80 18.26 12,011,905 +0.38(+2.14%)
Jan 22, 2001 17.92 18.00 17.72 17.88 10,720,098 -0.04(-0.21%)
Jan 19, 2001 18.34 18.34 17.76 17.92 15,305,125 -0.42(-2.31%)
Jan 18, 2001 18.60 18.84 18.28 18.34 10,937,839 -0.26(-1.40%)
Jan 17, 2001 18.32 18.84 18.32 18.60 11,928,110 +0.30(+1.65%)
Jan 16, 2001 18.18 18.40 18.04 18.30 11,160,564 +0.12(+0.65%)
Jan 12, 2001 18.42 18.44 18.06 18.18 11,243,424 -0.24(-1.31%)
Jan 11, 2001 18.90 18.90 18.34 18.42 10,768,692 -0.56(-2.96%)
Jan 10, 2001 19.02 19.02 18.58 18.98 12,405,646 -0.08(-0.42%)
Jan 09, 2001 18.82 19.24 18.50 19.06 13,278,480 +0.24(+1.28%)
Jan 08, 2001 18.56 19.16 18.56 18.82 14,850,017 +0.30(+1.63%)
Jan 05, 2001 18.48 18.86 18.46 18.52 12,398,481 +0.04(+0.23%)
Jan 04, 2001 18.90 18.90 18.22 18.48 23,014,848 -0.54(-2.85%)
Jan 03, 2001 19.52 19.96 18.96 19.02 19,430,060 -0.50(-2.57%)
Jan 02, 2001 19.56 19.88 19.34 19.52 16,524,351 -0.04(-0.21%)
Dec 29, 2000 19.60 19.62 19.32 19.56 7,750,530 -0.04(-0.20%)
Dec 28, 2000 19.44 19.88 19.44 19.60 8,599,379 +0.16(+0.83%)
Dec 27, 2000 19.26 19.70 19.26 19.44 12,019,692 +0.18(+0.93%)
Dec 26, 2000 18.90 19.26 18.82 19.26 8,839,860 +0.36(+1.90%)
Dec 22, 2000 18.94 18.94 18.46 18.90 11,658,971 -0.16(-0.84%)
Dec 21, 2000 18.06 19.14 18.02 19.06 18,591,802 +1.00(+5.56%)
Dec 20, 2000 18.22 18.62 17.84 18.06 20,787,594 -0.16(-0.88%)
Dec 19, 2000 17.62 18.60 17.56 18.22 18,211,768 +0.60(+3.41%)
Dec 18, 2000 17.22 17.84 17.22 17.62 16,053,669 +0.44(+2.58%)
Dec 15, 2000 18.20 18.20 17.17 17.17 42,895,032 -1.12(-6.14%)
Dec 14, 2000 18.44 18.44 17.90 18.30 15,655,878 -0.26(-1.40%)
Dec 13, 2000 18.62 18.72 18.38 18.56 11,549,633 -0.06(-0.33%)
Dec 12, 2000 18.72 18.84 18.50 18.62 12,480,095 -0.10(-0.53%)
Dec 11, 2000 19.32 19.32 18.68 18.72 18,048,852 -0.82(-4.22%)
Dec 08, 2000 19.90 19.90 19.46 19.54 12,929,284 -0.48(-2.40%)
Dec 07, 2000 19.54 20.24 19.44 20.03 12,310,325 +0.48(+2.46%)
Dec 06, 2000 19.72 19.84 19.38 19.54 12,089,158 -0.18(-0.91%)
Dec 05, 2000 20.14 20.16 19.48 19.72 14,439,144 -0.42(-2.09%)
Dec 04, 2000 19.96 20.35 19.86 20.14 13,361,963 +0.18(+0.90%)
Dec 01, 2000 20.03 20.03 19.68 19.96 12,774,466 -0.14(-0.70%)
Nov 30, 2000 19.95 20.11 19.72 20.11 19,976,126 +0.16(+0.80%)
Nov 29, 2000 19.40 20.06 19.18 19.95 15,106,074 +0.54(+2.80%)
Nov 28, 2000 19.22 19.50 19.22 19.40 9,076,914 +0.28(+1.48%)
Nov 27, 2000 18.94 19.28 18.64 19.12 10,102,385 +0.18(+0.95%)
Nov 24, 2000 19.10 19.10 18.82 18.94 6,086,476 -0.18(-0.94%)
Nov 22, 2000 18.70 19.36 18.70 19.12 20,880,112 +1.38(+7.80%)
Nov 21, 2000 18.16 18.46 17.74 17.74 21,812,442 -0.42(-2.32%)
Nov 20, 2000 18.90 18.90 17.96 18.16 30,092,218 -1.57(-7.94%)
Nov 17, 2000 19.88 20.16 19.62 19.72 18,848,482 -0.16(-0.81%)
Nov 16, 2000 19.68 20.00 19.60 19.88 11,855,218 +0.20(+1.03%)
Nov 15, 2000 19.44 19.74 19.34 19.68 11,697,597 +0.24(+1.24%)
Nov 14, 2000 19.60 19.68 19.14 19.44 11,565,208 -0.16(-0.82%)
Nov 13, 2000 19.78 19.78 19.38 19.60 12,747,677 -0.26(-1.32%)
Nov 10, 2000 20.00 20.24 19.86 19.86 16,082,015 -0.14(-0.69%)
Nov 09, 2000 19.32 20.12 19.22 20.00 18,477,480 +0.68(+3.52%)
Nov 08, 2000 19.28 19.46 18.96 19.32 7,869,836 +0.04(+0.22%)
Nov 07, 2000 19.42 19.54 19.20 19.28 6,611,672 -0.14(-0.73%)
Nov 06, 2000 19.04 19.58 18.88 19.42 8,672,894 +0.38(+2.01%)
Nov 03, 2000 19.42 19.42 18.98 19.04 9,459,130 -0.46(-2.37%)
Nov 02, 2000 19.54 19.72 19.28 19.50 14,193,990 -0.04(-0.21%)
Nov 01, 2000 19.38 19.72 19.36 19.54 12,918,070 +0.16(+0.83%)
Oct 31, 2000 19.22 19.56 18.84 19.38 15,319,142 +0.16(+0.83%)
Oct 30, 2000 18.92 19.42 18.90 19.22 16,401,619 +0.30(+1.60%)
Oct 27, 2000 18.84 19.04 18.50 18.92 11,780,146 +0.08(+0.43%)
Oct 26, 2000 18.60 19.04 18.12 18.84 14,574,025 +0.24(+1.29%)
Oct 25, 2000 18.02 18.76 17.86 18.60 14,572,156 +0.58(+3.22%)
Oct 24, 2000 17.76 18.04 17.48 18.02 9,879,660 +0.26(+1.48%)
Oct 23, 2000 17.60 17.96 17.30 17.76 11,039,389 +0.16(+0.91%)
Oct 20, 2000 17.90 17.90 17.25 17.60 22,839,160 -0.74(-4.06%)
Oct 19, 2000 18.44 18.44 18.02 18.34 9,045,452 -0.34(-1.82%)
Oct 18, 2000 18.60 18.90 18.24 18.68 11,448,394 +0.08(+0.43%)
Oct 17, 2000 18.82 18.92 18.30 18.60 9,462,556 -0.22(-1.18%)
Oct 16, 2000 18.36 19.02 18.30 18.82 11,000,451 +0.46(+2.52%)
Oct 13, 2000 18.38 18.52 18.10 18.36 11,400,111 -0.02(-0.11%)
Oct 12, 2000 18.80 18.86 18.10 18.38 13,332,370 -0.42(-2.24%)
Oct 11, 2000 18.68 19.12 18.54 18.80 12,314,063 +0.12(+0.64%)
Oct 10, 2000 18.56 19.04 18.32 18.68 9,782,782 +0.12(+0.66%)
Oct 09, 2000 18.76 18.88 18.56 18.56 6,355,304 -0.20(-1.08%)
Oct 06, 2000 18.98 19.00 18.54 18.76 14,994,555 -0.22(-1.17%)
Oct 05, 2000 18.40 19.06 18.40 18.98 16,518,433 +0.60(+3.28%)
Oct 04, 2000 18.08 18.38 17.98 18.38 12,911,217 +0.30(+1.67%)
Oct 03, 2000 18.30 18.42 18.02 18.08 11,496,366 -0.22(-1.21%)
Oct 02, 2000 17.74 18.30 17.74 18.30 14,835,377 +0.60(+3.39%)
Sep 29, 2000 17.80 18.18 17.66 17.70 18,634,168 -0.10(-0.56%)
Sep 28, 2000 17.86 17.86 17.38 17.80 13,021,800 -0.06(-0.34%)
Sep 27, 2000 17.64 17.94 17.34 17.86 16,233,718 +0.22(+1.26%)
Sep 26, 2000 17.19 17.70 17.09 17.64 16,002,893 +0.44(+2.58%)
Sep 25, 2000 16.98 17.42 16.90 17.19 12,601,270 +0.22(+1.29%)
Sep 22, 2000 16.33 17.00 16.33 16.98 25,471,680 +1.07(+6.70%)
Sep 21, 2000 16.13 16.31 15.79 15.91 15,966,447 -0.22(-1.37%)
Sep 20, 2000 16.91 16.91 15.87 16.13 22,889,312 -0.84(-4.97%)
Sep 19, 2000 17.06 17.17 16.71 16.98 11,893,533 -0.08(-0.47%)
Sep 18, 2000 16.31 17.17 16.29 17.06 13,661,007 +0.74(+4.57%)
Sep 15, 2000 16.37 16.73 16.21 16.31 19,284,588 -0.06(-0.37%)
Sep 14, 2000 16.65 16.65 16.03 16.37 17,417,122 -0.48(-2.86%)
Sep 13, 2000 17.17 17.24 16.71 16.85 10,887,064 -0.32(-1.87%)
Sep 12, 2000 17.01 17.30 16.75 17.17 12,853,588 +0.16(+0.94%)
Sep 11, 2000 17.52 17.56 16.79 17.01 12,225,596 -0.50(-2.86%)
Sep 08, 2000 17.34 17.72 17.27 17.52 8,194,423 +0.18(+1.04%)
Sep 07, 2000 17.43 17.52 17.09 17.34 11,632,181 -0.10(-0.57%)
Sep 06, 2000 17.64 17.64 17.35 17.43 15,359,949 -0.64(-3.55%)
Sep 05, 2000 17.42 18.32 17.17 18.08 17,482,538 +0.66(+3.80%)
Sep 01, 2000 17.14 17.50 17.14 17.42 15,669,273 +0.52(+3.06%)
Aug 31, 2000 17.40 17.40 16.53 16.90 25,116,566 -0.52(-2.97%)
Aug 30, 2000 17.98 17.98 17.27 17.42 14,640,687 -0.66(-3.66%)
Aug 29, 2000 18.26 18.26 18.00 18.08 9,256,029 -0.22(-1.21%)
Aug 28, 2000 18.20 18.54 18.20 18.30 19,669,918 +0.32(+1.79%)
Aug 25, 2000 18.44 18.44 17.66 17.98 21,654,510 -0.62(-3.35%)
Aug 24, 2000 18.88 18.94 18.58 18.60 7,211,317 -0.28(-1.46%)
Aug 23, 2000 18.62 19.00 18.60 18.88 10,920,706 +0.26(+1.38%)
Aug 22, 2000 19.20 19.24 18.62 18.62 6,612,295 -0.58(-3.03%)
Aug 21, 2000 19.24 19.24 18.98 19.20 8,945,460 -0.16(-0.83%)
Aug 18, 2000 19.16 19.36 19.10 19.36 8,228,066 +0.20(+1.04%)
Aug 17, 2000 19.46 19.46 19.12 19.16 9,098,719 -0.32(-1.65%)
Aug 16, 2000 19.70 19.70 19.10 19.48 18,276,560 -0.42(-2.11%)
Aug 15, 2000 20.08 20.08 19.78 19.90 6,859,317 -0.34(-1.68%)
Aug 14, 2000 19.98 20.30 19.98 20.24 8,308,745 +0.26(+1.30%)
Aug 11, 2000 19.58 20.14 19.58 19.98 9,607,405 +0.40(+2.05%)
Aug 10, 2000 19.28 19.82 19.28 19.58 9,692,758 +0.38(+1.99%)
Aug 09, 2000 19.40 19.40 19.16 19.20 11,086,738 -0.36(-1.85%)
Aug 08, 2000 19.70 20.03 19.42 19.56 9,570,336 -0.14(-0.72%)
Aug 07, 2000 19.82 19.82 19.62 19.70 6,643,756 -0.24(-1.21%)
Aug 04, 2000 20.11 20.11 19.62 19.95 9,361,317 -0.28(-1.38%)
Aug 03, 2000 20.21 20.47 19.92 20.22 10,374,640 +0.02(+0.10%)
Aug 02, 2000 20.22 20.24 19.98 20.21 10,379,001 -0.02(-0.10%)
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.