| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 1962-02-01 | 34.13 | 34.63 | 33.63 | 33.63 | 384,000 | 0.12 | | 1962-01-31 | 34.13 | 34.13 | 33.50 | 34.13 | 396,800 | 0.13 | | 1962-01-30 | 33.25 | 33.63 | 33.13 | 35.63 | 140,800 | 0.13 | | 1962-01-29 | 33.75 | 33.75 | 33.25 | 33.25 | 140,800 | 0.12 | | 1962-01-26 | 34.00 | 34.25 | 33.88 | 34.00 | 985,600 | 0.13 | | 1962-01-25 | 34.00 | 34.50 | 33.75 | 34.00 | 576,000 | 0.13 | | 1962-01-24 | 34.25 | 34.25 | 33.50 | 34.00 | 243,200 | 0.13 | | 1962-01-23 | 35.00 | 36.00 | 34.50 | 34.50 | 576,000 | 0.13 | | 1962-01-22 | 34.75 | 35.63 | 34.63 | 35.00 | 396,800 | 0.13 | | 1962-01-19 | 33.25 | 35.00 | 33.25 | 34.75 | 998,400 | 0.13 | | 1962-01-18 | 33.00 | 33.00 | 32.63 | 32.88 | 345,600 | 0.12 | | 1962-01-17 | 33.13 | 33.63 | 33.00 | 33.00 | 294,400 | 0.12 | | 1962-01-16 | 33.50 | 33.50 | 33.00 | 33.13 | 140,800 | 0.12 | | 1962-01-15 | 34.00 | 34.13 | 33.50 | 33.50 | 217,600 | 0.12 | | 1962-01-12 | 34.25 | 34.75 | 34.00 | 34.00 | 384,000 | 0.13 | | 1962-01-11 | 34.38 | 34.50 | 34.00 | 34.25 | 294,400 | 0.13 | | 1962-01-10 | 34.13 | 34.38 | 33.63 | 34.38 | 320,000 | 0.13 | | 1962-01-09 | 33.63 | 35.00 | 33.25 | 34.13 | 665,600 | 0.13 | | 1962-01-08 | 33.13 | 33.63 | 32.50 | 33.63 | 614,400 | 0.12 | | 1962-01-05 | 33.75 | 33.75 | 33.13 | 33.13 | 243,200 | 0.12 | | 1962-01-04 | 34.63 | 35.75 | 33.25 | 33.88 | 601,600 | 0.12 | | 1962-01-03 | 35.00 | 35.00 | 34.25 | 34.63 | 358,400 | 0.13 | | 1962-01-02 | 37.00 | 37.00 | 35.00 | 35.00 | 1,753,600 | 0.13 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet