| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 1962-05-18 | 449.00 | 451.50 | 445.50 | 451.50 | 731,200 | 1.98 | | 1962-05-17 | 457.00 | 457.00 | 447.00 | 449.00 | 971,200 | 1.97 | | 1962-05-16 | 452.00 | 459.50 | 452.00 | 457.00 | 880,000 | 2.00 | | 1962-05-15 | 454.50 | 463.00 | 452.00 | 452.00 | 1,683,200 | 1.98 | | 1962-05-14 | 446.00 | 454.50 | 438.25 | 454.50 | 2,728,000 | 1.99 | | 1962-05-11 | 453.00 | 460.00 | 444.00 | 446.00 | 1,896,000 | 1.96 | | 1962-05-10 | 451.00 | 459.75 | 449.00 | 453.00 | 1,907,200 | 1.99 | | 1962-05-09 | 459.50 | 463.75 | 450.00 | 451.00 | 1,600,000 | 1.98 | | 1962-05-08 | 474.63 | 474.63 | 459.50 | 459.50 | 1,032,000 | 2.02 | | 1962-05-08 | 0.001 Dividend | | 1962-05-07 | 486.00 | 489.75 | 475.25 | 475.25 | 827,200 | 2.08 | | 1962-05-04 | 482.25 | 486.00 | 477.50 | 486.00 | 779,200 | 2.13 | | 1962-05-03 | 472.50 | 484.00 | 469.00 | 482.25 | 1,360,000 | 2.11 | | 1962-05-02 | 470.00 | 484.00 | 470.00 | 472.50 | 2,555,200 | 2.07 | | 1962-05-01 | 454.00 | 464.50 | 430.00 | 462.00 | 5,315,200 | 2.03 | | 1962-04-30 | 485.50 | 490.00 | 450.00 | 454.00 | 2,344,000 | 1.99 | | 1962-04-27 | 499.50 | 505.00 | 480.00 | 485.50 | 1,632,000 | 2.13 | | 1962-04-26 | 512.00 | 512.00 | 499.50 | 499.50 | 928,000 | 2.19 | | 1962-04-25 | 518.00 | 520.00 | 512.50 | 512.50 | 459,200 | 2.25 | | 1962-04-24 | 518.50 | 521.75 | 517.50 | 518.00 | 456,000 | 2.27 | | 1962-04-23 | 519.00 | 519.50 | 516.50 | 518.50 | 312,000 | 2.27 | | 1962-04-19 | 519.00 | 521.00 | 517.00 | 519.00 | 387,200 | 2.28 | | 1962-04-18 | 520.00 | 524.50 | 518.50 | 519.00 | 424,000 | 2.28 | | 1962-04-17 | 517.50 | 520.00 | 515.00 | 520.00 | 299,200 | 2.28 | | 1962-04-16 | 518.00 | 521.50 | 512.00 | 517.50 | 507,200 | 2.27 | | 1962-04-13 | 510.50 | 518.00 | 510.00 | 518.00 | 627,200 | 2.27 | | 1962-04-12 | 516.00 | 517.00 | 510.50 | 510.50 | 400,000 | 2.24 | | 1962-04-11 | 523.00 | 527.00 | 516.00 | 516.00 | 528,000 | 2.26 | | 1962-04-10 | 521.00 | 523.00 | 518.00 | 523.00 | 256,000 | 2.29 | | 1962-04-09 | 520.50 | 523.50 | 517.00 | 521.00 | 16,000 | 2.28 | | 1962-04-06 | 521.00 | 525.00 | 517.00 | 520.50 | 432,000 | 2.28 | | 1962-04-05 | 513.00 | 521.00 | 513.00 | 521.00 | 912,000 | 2.28 | | 1962-04-04 | 512.50 | 517.00 | 510.25 | 510.25 | 648,000 | 2.24 | | 1962-04-03 | 525.00 | 525.00 | 507.00 | 512.50 | 912,000 | 2.25 | | 1962-04-02 | 532.50 | 532.50 | 525.50 | 525.50 | 371,200 | 2.30 | | 1962-03-30 | 537.00 | 537.00 | 530.25 | 532.75 | 435,200 | 2.34 | | 1962-03-29 | 539.50 | 542.00 | 538.00 | 538.00 | 227,200 | 2.36 | | 1962-03-28 | 537.00 | 541.00 | 537.00 | 539.50 | 328,000 | 2.37 | | 1962-03-27 | 545.50 | 545.50 | 536.00 | 536.50 | 347,200 | 2.35 | | 1962-03-26 | 547.00 | 549.00 | 546.00 | 546.75 | 131,200 | 2.40 | | 1962-03-23 | 545.50 | 548.00 | 545.50 | 547.00 | 184,000 | 2.40 | | 1962-03-22 | 549.00 | 549.00 | 545.00 | 545.00 | 240,000 | 2.39 | | 1962-03-21 | 550.50 | 552.00 | 549.00 | 551.00 | 256,000 | 2.42 | | 1962-03-20 | 553.00 | 553.00 | 550.50 | 550.50 | 160,000 | 2.41 | | 1962-03-19 | 553.50 | 556.00 | 553.50 | 554.00 | 371,200 | 2.43 | | 1962-03-16 | 550.00 | 552.50 | 550.00 | 552.50 | 160,000 | 2.42 | | 1962-03-15 | 551.00 | 554.00 | 550.00 | 550.00 | 243,200 | 2.41 | | 1962-03-14 | 552.00 | 553.50 | 550.00 | 551.00 | 195,200 | 2.42 | | 1962-03-13 | 552.50 | 552.50 | 550.00 | 552.00 | 123,200 | 2.42 | | 1962-03-12 | 553.00 | 554.50 | 551.00 | 552.50 | 280,000 | 2.42 | | 1962-03-09 | 550.00 | 553.00 | 550.00 | 553.00 | 288,000 | 2.42 | | 1962-03-08 | 548.25 | 549.50 | 545.00 | 549.50 | 184,000 | 2.41 | | 1962-03-07 | 546.50 | 548.25 | 545.00 | 548.25 | 123,200 | 2.40 | | 1962-03-06 | 546.00 | 548.50 | 545.00 | 546.50 | 184,000 | 2.40 | | 1962-03-05 | 548.00 | 548.00 | 544.00 | 546.00 | 360,000 | 2.39 | | 1962-03-02 | 548.00 | 551.00 | 548.00 | 548.00 | 243,200 | 2.40 | | 1962-03-01 | 539.00 | 543.50 | 539.00 | 543.50 | 280,000 | 2.38 | | 1962-02-28 | 536.00 | 537.00 | 533.00 | 537.00 | 267,200 | 2.35 | | 1962-02-27 | 535.00 | 539.50 | 532.00 | 536.00 | 347,200 | 2.35 | | 1962-02-26 | 537.00 | 537.50 | 534.00 | 535.00 | 299,200 | 2.35 | | 1962-02-23 | 536.00 | 538.00 | 536.00 | 537.00 | 288,000 | 2.35 | | 1962-02-21 | 539.25 | 543.00 | 535.25 | 535.25 | 363,200 | 2.35 | | 1962-02-20 | 539.25 | 542.00 | 539.25 | 539.25 | 288,000 | 2.36 | | 1962-02-19 | 544.50 | 547.00 | 538.00 | 539.00 | 280,000 | 2.36 | | 1962-02-16 | 545.00 | 547.00 | 544.50 | 544.50 | 219,200 | 2.39 | | 1962-02-15 | 547.00 | 547.00 | 544.50 | 545.00 | 227,200 | 2.39 | | 1962-02-14 | 548.00 | 550.00 | 546.00 | 547.00 | 208,000 | 2.40 | |
* Close price adjusted for dividends and splits. |
|
1.79%
Download to Spreadsheet