| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 1962-04-04 | 75.62 | 76.37 | 75.50 | 75.75 | 1,315,200 | 0.16 | | 1962-04-03 | 76.50 | 76.50 | 75.12 | 75.62 | 1,632,000 | 0.16 | | 1962-04-02 | 76.75 | 76.75 | 76.25 | 76.50 | 1,094,400 | 0.17 | | 1962-03-30 | 77.75 | 77.87 | 76.37 | 76.87 | 1,411,200 | 0.17 | | 1962-03-29 | 77.87 | 78.50 | 77.37 | 77.75 | 1,123,200 | 0.17 | | 1962-03-28 | 77.50 | 78.37 | 77.50 | 77.87 | 1,276,800 | 0.17 | | 1962-03-27 | 76.75 | 77.37 | 76.50 | 77.37 | 1,200,000 | 0.17 | | 1962-03-26 | 77.87 | 77.87 | 76.75 | 76.75 | 1,113,600 | 0.17 | | 1962-03-23 | 77.12 | 78.00 | 77.12 | 78.00 | 1,228,800 | 0.17 | | 1962-03-22 | 77.37 | 77.62 | 77.00 | 77.00 | 979,200 | 0.17 | | 1962-03-21 | 77.50 | 77.75 | 77.25 | 77.37 | 1,545,600 | 0.17 | | 1962-03-20 | 77.50 | 77.75 | 77.25 | 77.50 | 816,000 | 0.17 | | 1962-03-19 | 78.37 | 78.37 | 77.50 | 77.50 | 1,065,600 | 0.17 | | 1962-03-16 | 78.00 | 78.50 | 78.00 | 78.37 | 998,400 | 0.17 | | 1962-03-15 | 77.62 | 78.50 | 77.25 | 77.87 | 1,814,400 | 0.17 | | 1962-03-14 | 78.00 | 78.12 | 77.12 | 77.62 | 1,046,400 | 0.17 | | 1962-03-13 | 78.37 | 78.37 | 77.50 | 78.00 | 1,238,400 | 0.17 | | 1962-03-13 | 0.00521 Dividend | | 1962-03-12 | 78.25 | 78.50 | 78.00 | 78.37 | 2,025,600 | 0.17 | | 1962-03-09 | 77.50 | 78.37 | 77.50 | 78.25 | 1,900,800 | 0.17 | | 1962-03-08 | 76.00 | 77.37 | 75.75 | 77.12 | 1,699,200 | 0.17 | | 1962-03-07 | 75.50 | 76.37 | 75.50 | 76.00 | 969,600 | 0.16 | | 1962-03-06 | 76.62 | 76.75 | 75.25 | 75.50 | 902,400 | 0.16 | | 1962-03-05 | 76.62 | 77.25 | 76.62 | 76.62 | 1,334,400 | 0.16 | | 1962-03-02 | 76.12 | 77.00 | 76.12 | 76.50 | 1,209,600 | 0.16 | | 1962-03-01 | 75.00 | 76.00 | 75.00 | 76.00 | 873,600 | 0.16 | | 1962-02-28 | 75.00 | 75.25 | 74.37 | 74.62 | 1,593,600 | 0.16 | | 1962-02-27 | 74.50 | 75.00 | 74.37 | 75.00 | 892,800 | 0.16 | | 1962-02-26 | 75.50 | 75.75 | 73.87 | 74.50 | 1,209,600 | 0.16 | | 1962-02-23 | 76.25 | 76.37 | 75.37 | 75.50 | 1,564,800 | 0.16 | | 1962-02-21 | 76.50 | 76.87 | 75.75 | 76.25 | 1,036,800 | 0.16 | | 1962-02-20 | 76.62 | 76.62 | 75.50 | 76.50 | 1,027,200 | 0.16 | | 1962-02-19 | 77.25 | 77.62 | 76.25 | 76.62 | 1,497,600 | 0.16 | | 1962-02-16 | 77.75 | 77.87 | 76.62 | 77.25 | 2,246,400 | 0.17 | | 1962-02-15 | 76.75 | 78.00 | 76.75 | 77.75 | 1,795,200 | 0.17 | | 1962-02-14 | 76.00 | 76.87 | 75.87 | 76.62 | 1,555,200 | 0.16 | | 1962-02-13 | 75.25 | 76.00 | 75.25 | 76.00 | 1,161,600 | 0.16 | | 1962-02-12 | 75.12 | 75.37 | 74.75 | 75.12 | 787,200 | 0.16 | | 1962-02-09 | 75.50 | 75.50 | 74.12 | 75.12 | 1,449,600 | 0.16 | | 1962-02-08 | 75.00 | 75.50 | 74.87 | 75.50 | 1,689,600 | 0.16 | | 1962-02-07 | 74.25 | 75.00 | 74.00 | 75.00 | 1,622,400 | 0.16 | | 1962-02-06 | 73.75 | 74.50 | 73.75 | 74.25 | 998,400 | 0.16 | | 1962-02-05 | 74.75 | 74.75 | 73.50 | 73.50 | 1,353,600 | 0.16 | | 1962-02-02 | 74.50 | 74.87 | 74.00 | 74.87 | 1,420,800 | 0.16 | | 1962-02-01 | 75.00 | 75.37 | 73.75 | 74.50 | 2,467,200 | 0.16 | | 1962-01-31 | 72.75 | 75.00 | 72.62 | 75.00 | 1,804,800 | 0.16 | | 1962-01-30 | 72.37 | 73.50 | 72.37 | 72.75 | 1,708,800 | 0.16 | | 1962-01-29 | 71.37 | 71.75 | 71.25 | 71.50 | 979,200 | 0.15 | | 1962-01-26 | 71.62 | 71.75 | 71.12 | 71.37 | 969,600 | 0.15 | | 1962-01-25 | 72.37 | 72.87 | 71.12 | 71.62 | 1,526,400 | 0.15 | | 1962-01-24 | 71.00 | 72.62 | 70.75 | 72.37 | 1,536,000 | 0.16 | | 1962-01-23 | 72.12 | 72.12 | 70.75 | 71.00 | 2,188,800 | 0.15 | | 1962-01-22 | 72.25 | 73.25 | 72.25 | 72.37 | 1,363,200 | 0.16 | | 1962-01-19 | 71.50 | 72.12 | 71.50 | 72.12 | 1,276,800 | 0.15 | | 1962-01-18 | 70.75 | 71.50 | 70.62 | 71.50 | 1,420,800 | 0.15 | | 1962-01-17 | 72.25 | 72.25 | 70.25 | 70.75 | 2,054,400 | 0.15 | | 1962-01-16 | 71.75 | 72.62 | 71.25 | 72.37 | 1,334,400 | 0.16 | | 1962-01-15 | 71.12 | 72.00 | 71.12 | 71.75 | 2,035,200 | 0.15 | | 1962-01-12 | 72.00 | 72.12 | 70.75 | 71.00 | 1,622,400 | 0.15 | | 1962-01-11 | 71.87 | 72.00 | 70.62 | 72.00 | 1,564,800 | 0.15 | | 1962-01-10 | 71.50 | 72.25 | 71.25 | 71.87 | 1,881,600 | 0.15 | | 1962-01-09 | 71.12 | 72.12 | 70.62 | 71.50 | 2,236,800 | 0.15 | | 1962-01-08 | 71.25 | 71.25 | 69.00 | 71.12 | 2,976,000 | 0.15 | | 1962-01-05 | 73.12 | 73.25 | 70.00 | 71.25 | 2,620,800 | 0.15 | | 1962-01-04 | 74.00 | 74.62 | 72.50 | 73.12 | 1,766,400 | 0.16 | | 1962-01-03 | 74.37 | 74.37 | 73.75 | 74.00 | 1,420,800 | 0.16 | | 1962-01-02 | 75.00 | 76.25 | 74.25 | 74.75 | 2,073,600 | 0.16 | |
* Close price adjusted for dividends and splits. |
|
0.13(0.55%) May 24, 4:00PM EDT|After Hours
:
23.56 
Download to Spreadsheet