FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
197.12 USD  +0.81 (+0.41%)
Official Closing Price  /  Updated: 7:31 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.10 18.40 17.90 18.11 5,394,100 -0.09(-0.49%)
Oct 30, 2002 18.36 18.37 17.86 18.20 4,758,600 -0.22(-1.19%)
Oct 29, 2002 18.17 18.55 17.90 18.42 3,796,300 +0.10(+0.55%)
Oct 28, 2002 18.82 18.84 18.25 18.32 3,868,500 -0.18(-0.97%)
Oct 25, 2002 18.43 18.74 18.28 18.50 5,127,400 -0.21(-1.12%)
Oct 24, 2002 19.28 19.31 18.57 18.71 4,563,400 -0.54(-2.81%)
Oct 23, 2002 18.65 19.37 18.52 19.25 6,447,600 +0.30(+1.58%)
Oct 22, 2002 18.95 19.95 18.66 18.95 16,937,000 +0.65(+3.55%)
Oct 21, 2002 17.59 18.45 17.49 18.30 6,977,500 +0.82(+4.69%)
Oct 18, 2002 17.47 17.63 17.26 17.48 5,251,500 -0.35(-1.96%)
Oct 17, 2002 17.58 17.83 17.09 17.83 6,647,800 +0.33(+1.89%)
Oct 16, 2002 17.55 17.77 17.31 17.50 4,948,600 -0.56(-3.10%)
Oct 15, 2002 18.16 18.55 17.59 18.06 7,869,800 +0.09(+0.50%)
Oct 14, 2002 17.82 18.00 17.65 17.97 3,317,500 +0.00(+0.00%)
Oct 11, 2002 17.42 18.25 17.25 17.97 6,815,000 +0.80(+4.66%)
Oct 10, 2002 16.22 17.31 15.75 17.17 11,885,600 +0.61(+3.68%)
Oct 09, 2002 17.35 17.56 16.40 16.56 7,750,400 -1.00(-5.69%)
Oct 08, 2002 17.50 17.85 17.20 17.56 5,135,300 +0.11(+0.63%)
Oct 07, 2002 17.25 17.69 17.21 17.45 5,395,000 -0.05(-0.29%)
Oct 04, 2002 17.95 18.04 17.26 17.50 5,223,500 -0.29(-1.63%)
Oct 03, 2002 18.14 18.46 17.74 17.79 5,072,700 -0.40(-2.20%)
Oct 02, 2002 18.04 18.88 18.00 18.19 7,297,300 -0.09(-0.49%)
Oct 01, 2002 17.84 18.48 17.64 18.28 7,175,900 +0.62(+3.51%)
Sep 30, 2002 17.90 18.03 17.42 17.66 10,127,700 -0.71(-3.87%)
Sep 27, 2002 18.27 18.85 18.20 18.37 11,367,800 -0.08(-0.43%)
Sep 26, 2002 18.08 18.60 18.04 18.45 7,466,000 +0.35(+1.93%)
Sep 25, 2002 18.00 18.40 17.85 18.10 8,970,600 +0.20(+1.12%)
Sep 24, 2002 17.96 18.08 17.70 17.90 9,042,300 -0.26(-1.43%)
Sep 23, 2002 17.85 18.41 17.80 18.16 9,294,400 +0.21(+1.17%)
Sep 20, 2002 18.00 18.24 17.80 17.95 13,001,200 +0.10(+0.56%)
Sep 19, 2002 17.81 18.40 17.80 17.85 14,969,100 -0.31(-1.71%)
Sep 18, 2002 18.60 18.70 17.90 18.16 19,584,200 -0.75(-3.97%)
Sep 17, 2002 21.20 21.20 18.90 18.91 24,164,600 -2.78(-12.82%)
Sep 16, 2002 21.20 21.94 20.95 21.69 8,819,100 +1.16(+5.65%)
Sep 13, 2002 20.10 20.68 20.01 20.53 8,307,000 +0.22(+1.08%)
Sep 12, 2002 20.72 20.72 19.89 20.31 15,956,100 -1.03(-4.83%)
Sep 11, 2002 21.45 21.58 21.29 21.34 4,819,600 +0.04(+0.19%)
Sep 10, 2002 21.59 21.80 20.84 21.30 6,051,600 -0.15(-0.70%)
Sep 09, 2002 20.95 21.69 20.91 21.45 7,200,600 +0.09(+0.42%)
Sep 06, 2002 21.95 22.20 20.97 21.36 8,580,300 -0.61(-2.78%)
Sep 05, 2002 21.85 22.19 20.81 21.97 10,084,700 -0.27(-1.21%)
Sep 04, 2002 23.02 23.03 22.00 22.24 6,918,100 -0.79(-3.43%)
Sep 03, 2002 23.57 23.59 22.93 23.03 3,968,700 -0.73(-3.07%)
Aug 30, 2002 23.83 24.10 23.57 23.76 2,404,600 -0.05(-0.21%)
Aug 29, 2002 23.58 24.11 23.26 23.81 3,714,800 +0.24(+1.02%)
Aug 28, 2002 23.52 24.07 23.47 23.57 5,003,900 -0.28(-1.17%)
Aug 27, 2002 24.00 24.20 23.60 23.85 3,663,600 -0.11(-0.46%)
Aug 26, 2002 24.35 24.38 23.35 23.96 3,174,500 -0.19(-0.79%)
Aug 23, 2002 24.15 24.61 24.00 24.15 2,833,100 -0.25(-1.02%)
Aug 22, 2002 24.68 24.70 23.97 24.40 3,204,800 -0.12(-0.49%)
Aug 21, 2002 24.50 24.76 24.25 24.52 5,060,600 +0.15(+0.62%)
Aug 20, 2002 24.62 24.62 24.05 24.37 6,032,500 -0.24(-0.98%)
Aug 19, 2002 23.70 24.69 23.54 24.61 4,797,300 +0.81(+3.40%)
Aug 16, 2002 24.35 24.35 23.72 23.80 5,529,700 -0.36(-1.49%)
Aug 15, 2002 23.12 24.16 23.00 24.16 5,306,800 +1.16(+5.04%)
Aug 14, 2002 22.47 23.25 22.31 23.00 5,387,700 +0.34(+1.50%)
Aug 13, 2002 22.92 23.23 22.57 22.66 5,200,900 -0.26(-1.13%)
Aug 12, 2002 22.65 23.29 22.26 22.92 5,669,900 +0.16(+0.70%)
Aug 09, 2002 22.03 22.88 21.99 22.76 6,870,000 +0.26(+1.16%)
Aug 08, 2002 23.50 23.70 22.07 22.50 11,689,500 -0.86(-3.68%)
Aug 07, 2002 23.43 23.63 22.73 23.36 6,070,400 +0.38(+1.65%)
Aug 06, 2002 23.84 24.11 22.96 22.98 5,356,100 -0.86(-3.61%)
Aug 05, 2002 23.58 24.19 23.58 23.84 3,880,600 +0.04(+0.17%)
Aug 02, 2002 24.11 24.34 23.33 23.80 4,221,600 -0.54(-2.22%)
Aug 01, 2002 24.65 25.34 24.30 24.34 5,755,100 -0.41(-1.66%)
Jul 31, 2002 24.74 24.99 24.30 24.75 4,265,400 +0.25(+1.02%)
Jul 30, 2002 24.57 25.29 24.35 24.50 5,802,200 -0.18(-0.73%)
Jul 29, 2002 24.45 24.88 23.96 24.68 5,593,600 +1.19(+5.07%)
Jul 26, 2002 22.12 23.50 21.91 23.49 7,833,600 +1.64(+7.51%)
Jul 25, 2002 23.63 24.16 21.75 21.85 12,944,500 -1.92(-8.08%)
Jul 24, 2002 23.00 24.48 22.76 23.77 9,107,400 -0.07(-0.29%)
Jul 23, 2002 23.42 24.42 23.40 23.84 5,388,100 +0.54(+2.32%)
Jul 22, 2002 23.50 24.41 22.80 23.30 9,788,300 -0.87(-3.60%)
Jul 19, 2002 25.00 25.00 24.10 24.17 5,930,600 -0.94(-3.74%)
Jul 18, 2002 25.62 25.90 25.11 25.11 4,569,000 -0.59(-2.30%)
Jul 17, 2002 26.26 26.50 25.37 25.70 6,011,600 -0.35(-1.34%)
Jul 16, 2002 26.18 26.50 25.95 26.05 4,513,400 -0.50(-1.88%)
Jul 15, 2002 27.00 27.08 25.94 26.55 7,724,700 -0.57(-2.10%)
Jul 12, 2002 27.35 27.42 26.85 27.12 6,179,000 -0.27(-0.99%)
Jul 11, 2002 27.95 28.19 27.31 27.39 10,354,400 -0.70(-2.49%)
Jul 10, 2002 28.00 28.50 27.92 28.09 8,584,600 +0.29(+1.04%)
Jul 09, 2002 27.96 28.14 27.45 27.80 6,434,300 -0.10(-0.36%)
Jul 08, 2002 27.75 27.98 27.51 27.90 4,038,200 +0.06(+0.22%)
Jul 05, 2002 27.93 27.93 27.58 27.84 2,444,000 +0.41(+1.49%)
Jul 04, 2002 27.80 28.09 27.08 27.43 5,867,300 +0.00(+0.00%)
Jul 03, 2002 27.80 28.09 27.08 27.43 5,867,300 -0.28(-1.01%)
Jul 02, 2002 28.10 28.24 27.61 27.71 3,136,900 -0.39(-1.39%)
Jul 01, 2002 28.46 28.62 28.02 28.10 4,421,500 -0.35(-1.23%)
Jun 28, 2002 28.77 28.82 28.15 28.45 5,790,500 -0.22(-0.77%)
Jun 27, 2002 28.73 28.86 28.22 28.67 5,165,000 -0.11(-0.38%)
Jun 26, 2002 28.65 28.89 27.87 28.78 6,713,700 -0.27(-0.93%)
Jun 25, 2002 29.03 29.43 28.86 29.05 6,270,300 -0.11(-0.38%)
Jun 24, 2002 29.03 29.46 28.76 29.16 4,283,900 +0.16(+0.55%)
Jun 21, 2002 29.10 29.65 28.85 29.00 9,333,600 -0.52(-1.76%)
Jun 20, 2002 29.95 30.02 29.42 29.52 4,129,200 -0.46(-1.53%)
Jun 19, 2002 29.89 30.28 29.69 29.98 3,921,300 +0.18(+0.60%)
Jun 18, 2002 29.84 30.00 29.54 29.80 4,414,200 -0.02(-0.07%)
Jun 17, 2002 29.78 29.92 29.40 29.82 5,793,000 +0.70(+2.40%)
Jun 14, 2002 29.62 29.70 28.55 29.12 6,104,400 -0.69(-2.31%)
Jun 13, 2002 29.70 29.94 29.43 29.81 3,260,900 +0.06(+0.20%)
Jun 12, 2002 29.75 30.15 29.55 29.75 4,315,500 -0.05(-0.17%)
Jun 11, 2002 30.24 30.44 29.71 29.80 4,383,600 -0.51(-1.68%)
Jun 10, 2002 30.16 30.44 30.01 30.31 3,295,600 +0.38(+1.27%)
Jun 07, 2002 29.77 30.07 29.66 29.93 4,744,400 -0.07(-0.23%)
Jun 06, 2002 29.99 30.25 29.81 30.00 3,547,600 +0.01(+0.03%)
Jun 05, 2002 29.30 30.05 29.25 29.99 3,446,600 +0.71(+2.42%)
Jun 04, 2002 29.47 29.61 29.15 29.28 3,723,200 -0.22(-0.75%)
Jun 03, 2002 30.00 30.09 29.50 29.50 3,481,800 -0.44(-1.47%)
May 31, 2002 29.95 30.11 29.67 29.94 4,978,700 +0.17(+0.57%)
May 30, 2002 29.94 30.25 29.71 29.77 3,611,100 -0.24(-0.80%)
May 29, 2002 30.39 30.40 29.82 30.01 4,084,200 -0.14(-0.46%)
May 28, 2002 30.15 30.40 30.11 30.15 2,732,700 -0.11(-0.36%)
May 27, 2002 30.40 30.54 30.10 30.26 3,574,200 +0.00(+0.00%)
May 24, 2002 30.40 30.54 30.10 30.26 3,574,200 -0.14(-0.46%)
May 23, 2002 30.55 30.72 30.05 30.40 4,911,000 -0.25(-0.82%)
May 22, 2002 30.20 30.68 30.10 30.65 4,612,800 +0.25(+0.82%)
May 21, 2002 30.34 30.40 30.06 30.40 4,969,800 +0.27(+0.90%)
May 20, 2002 29.80 30.15 29.61 30.13 3,534,200 +0.12(+0.40%)
May 17, 2002 29.95 30.07 29.50 30.01 3,457,300 +0.04(+0.13%)
May 16, 2002 30.06 30.26 29.71 29.97 3,765,000 -0.09(-0.30%)
May 15, 2002 30.00 30.19 29.92 30.06 5,150,500 +0.08(+0.27%)
May 14, 2002 30.49 30.58 29.84 29.98 6,105,500 -0.43(-1.41%)
May 13, 2002 29.97 30.52 29.92 30.41 7,737,300 +0.60(+2.01%)
May 10, 2002 29.43 29.97 29.40 29.81 6,923,800 +0.53(+1.81%)
May 09, 2002 28.71 29.50 28.71 29.28 4,266,800 +0.40(+1.39%)
May 08, 2002 29.32 29.39 28.71 28.88 6,518,900 -0.33(-1.13%)
May 07, 2002 29.35 29.78 29.02 29.21 6,536,800 +0.11(+0.38%)
May 06, 2002 29.35 29.75 29.10 29.10 6,205,300 -0.19(-0.65%)
May 03, 2002 28.68 29.40 28.61 29.29 8,193,100 +0.79(+2.77%)
May 02, 2002 28.49 28.72 28.36 28.50 5,392,800 +0.02(+0.07%)
May 01, 2002 28.40 28.59 28.06 28.48 6,365,800 +0.08(+0.28%)
Apr 30, 2002 28.07 28.63 28.02 28.40 5,078,200 +0.19(+0.67%)
Apr 29, 2002 28.01 28.64 28.00 28.21 3,755,300 -0.02(-0.07%)
Apr 26, 2002 28.47 28.48 28.09 28.23 4,092,200 -0.10(-0.35%)
Apr 25, 2002 28.03 28.80 28.02 28.33 5,446,300 -0.17(-0.60%)
Apr 24, 2002 28.75 28.80 28.50 28.50 6,256,200 -0.27(-0.94%)
Apr 23, 2002 28.75 29.20 28.50 28.77 8,090,000 +0.27(+0.95%)
Apr 22, 2002 28.50 28.89 28.41 28.50 5,023,300 -0.10(-0.35%)
Apr 19, 2002 28.73 28.79 28.30 28.60 7,898,300 -0.02(-0.07%)
Apr 18, 2002 28.35 28.90 28.21 28.62 15,718,100 +1.46(+5.38%)
Apr 17, 2002 27.35 27.50 27.07 27.16 3,556,600 -0.34(-1.24%)
Apr 16, 2002 27.58 27.69 27.42 27.50 3,608,400 +0.10(+0.36%)
Apr 15, 2002 27.50 27.75 27.15 27.40 3,445,600 -0.40(-1.44%)
Apr 12, 2002 28.20 28.20 27.60 27.80 3,588,800 +0.09(+0.32%)
Apr 11, 2002 28.05 28.24 27.52 27.71 4,989,700 -0.24(-0.86%)
Apr 10, 2002 28.15 28.24 27.66 27.95 7,097,800 -0.20(-0.71%)
Apr 09, 2002 28.58 28.97 28.02 28.15 7,697,300 -0.34(-1.19%)
Apr 08, 2002 28.00 28.60 28.00 28.49 2,683,300 +0.14(+0.49%)
Apr 05, 2002 27.56 28.50 27.56 28.35 4,274,100 +0.56(+2.02%)
Apr 04, 2002 27.70 27.83 27.50 27.79 3,526,100 +0.30(+1.09%)
Apr 03, 2002 27.45 27.77 27.21 27.49 3,165,700 -0.01(-0.04%)
Apr 02, 2002 27.00 27.73 27.00 27.50 2,470,600 +0.25(+0.92%)
Apr 01, 2002 27.55 27.62 27.10 27.25 3,040,700 -0.50(-1.80%)
Mar 29, 2002 27.95 28.28 27.72 27.75 2,958,000 +0.00(+0.00%)
Mar 28, 2002 27.95 28.28 27.72 27.75 2,958,000 -0.19(-0.68%)
Mar 27, 2002 27.40 28.10 27.28 27.94 3,057,100 +0.45(+1.64%)
Mar 26, 2002 27.14 27.69 27.12 27.49 3,029,300 +0.27(+0.99%)
Mar 25, 2002 27.15 27.54 27.05 27.22 4,641,800 -0.43(-1.56%)
Mar 22, 2002 28.00 28.53 27.65 27.65 7,366,800 -1.05(-3.66%)
Mar 21, 2002 28.72 29.06 28.52 28.70 3,336,800 -0.05(-0.17%)
Mar 20, 2002 28.42 29.00 28.41 28.75 3,627,900 -0.05(-0.17%)
Mar 19, 2002 28.32 28.81 28.32 28.80 2,600,100 +0.36(+1.27%)
Mar 18, 2002 28.70 28.79 28.27 28.44 2,980,600 -0.28(-0.97%)
Mar 15, 2002 28.45 28.94 28.30 28.72 5,927,700 +0.57(+2.02%)
Mar 14, 2002 28.22 28.43 27.99 28.15 3,966,500 +0.25(+0.90%)
Mar 13, 2002 28.23 28.95 27.33 27.90 10,266,000 -0.45(-1.59%)
Mar 12, 2002 27.70 28.54 27.65 28.35 5,145,800 +0.45(+1.61%)
Mar 11, 2002 27.83 28.12 27.77 27.90 4,396,200 -0.01(-0.04%)
Mar 08, 2002 27.80 28.20 27.74 27.91 4,279,800 +0.17(+0.61%)
Mar 07, 2002 28.00 28.00 27.62 27.74 4,185,400 -0.32(-1.14%)
Mar 06, 2002 27.84 28.60 27.78 28.06 5,999,500 +0.44(+1.59%)
Mar 05, 2002 27.03 27.80 26.88 27.62 6,318,800 +0.77(+2.87%)
Mar 04, 2002 26.30 27.10 26.25 26.85 5,179,900 +0.68(+2.60%)
Mar 01, 2002 26.35 26.43 26.07 26.17 4,336,400 +0.07(+0.27%)
Feb 28, 2002 26.53 26.65 26.10 26.10 4,267,500 -0.28(-1.06%)
Feb 27, 2002 26.49 26.63 26.02 26.38 4,837,700 -0.12(-0.45%)
Feb 26, 2002 26.81 26.97 26.45 26.50 3,687,000 -0.32(-1.19%)
Feb 25, 2002 26.95 27.06 26.77 26.82 3,466,800 -0.13(-0.48%)
Feb 22, 2002 26.50 27.06 26.39 26.95 2,970,200 +0.43(+1.62%)
Feb 21, 2002 26.98 27.24 26.50 26.52 3,173,300 -0.45(-1.67%)
Feb 20, 2002 26.25 26.98 26.20 26.97 3,675,000 +0.77(+2.94%)
Feb 19, 2002 26.48 26.76 26.10 26.20 5,129,500 -0.55(-2.06%)
Feb 18, 2002 26.93 27.28 26.75 26.75 3,746,400 +0.00(+0.00%)
Feb 15, 2002 26.93 27.28 26.75 26.75 3,739,900 -0.11(-0.41%)
Feb 14, 2002 26.90 27.05 26.76 26.86 4,358,900 -0.07(-0.26%)
Feb 13, 2002 26.85 27.08 26.70 26.93 4,306,500 +0.08(+0.30%)
Feb 12, 2002 26.90 26.95 26.66 26.85 2,965,700 -0.15(-0.56%)
Feb 11, 2002 26.56 27.14 26.51 27.00 2,654,000 +0.28(+1.05%)
Feb 08, 2002 27.01 27.20 26.37 26.72 4,110,800 -0.34(-1.26%)
Feb 07, 2002 27.25 27.45 27.04 27.06 3,398,200 -0.13(-0.48%)
Feb 06, 2002 27.27 27.35 26.94 27.19 4,937,000 -0.01(-0.04%)
Feb 05, 2002 26.70 27.29 26.56 27.20 4,835,300 +0.60(+2.26%)
Feb 04, 2002 26.77 27.15 26.60 26.60 4,433,200 -0.03(-0.11%)
Feb 01, 2002 26.88 27.05 26.63 26.63 3,430,700 -0.55(-2.02%)
Jan 31, 2002 27.00 27.20 26.77 27.18 4,342,400 +0.19(+0.70%)
Jan 30, 2002 26.20 27.00 26.10 26.99 4,966,900 +0.73(+2.78%)
Jan 29, 2002 26.28 27.00 25.86 26.26 5,414,200 -0.12(-0.45%)
Jan 28, 2002 25.52 26.38 25.51 26.38 4,459,200 +0.76(+2.97%)
Jan 25, 2002 26.22 26.43 25.38 25.62 7,895,500 -0.85(-3.21%)
Jan 24, 2002 27.44 27.45 26.30 26.47 6,085,400 -0.93(-3.39%)
Jan 23, 2002 27.12 27.40 26.87 27.40 5,020,200 +0.60(+2.24%)
Jan 22, 2002 26.53 27.05 26.52 26.80 4,561,600 +0.37(+1.40%)
Jan 21, 2002 26.45 26.85 26.25 26.43 3,142,500 +0.00(+0.00%)
Jan 18, 2002 26.45 26.85 26.25 26.43 3,142,300 -0.05(-0.19%)
Jan 17, 2002 26.33 26.54 26.10 26.48 4,294,100 +0.42(+1.61%)
Jan 16, 2002 26.38 26.49 26.06 26.06 4,328,600 -0.14(-0.53%)
Jan 15, 2002 26.55 26.70 26.02 26.20 5,553,200 +0.18(+0.69%)
Jan 14, 2002 26.52 26.60 26.02 26.02 3,696,400 -0.32(-1.21%)
Jan 11, 2002 26.88 27.00 26.34 26.34 4,397,100 -0.47(-1.75%)
Jan 10, 2002 26.88 27.28 26.75 26.81 3,525,600 -0.07(-0.26%)
Jan 09, 2002 27.22 27.45 26.81 26.88 3,219,200 -0.48(-1.75%)
Jan 08, 2002 27.35 27.48 27.00 27.36 3,326,000 +0.16(+0.59%)
Jan 07, 2002 27.00 27.47 26.82 27.20 3,683,800 +0.21(+0.78%)
Jan 04, 2002 26.98 27.05 26.80 26.99 4,883,600 +0.20(+0.75%)
Jan 03, 2002 26.52 26.96 26.52 26.79 4,813,300 +0.30(+1.13%)
Jan 02, 2002 26.47 26.64 26.24 26.49 3,855,800 +0.02(+0.08%)
Dec 31, 2001 26.41 26.90 26.41 26.47 3,051,300 -0.13(-0.49%)
Dec 28, 2001 26.90 26.93 26.52 26.60 3,659,600 -0.13(-0.49%)
Dec 27, 2001 26.36 26.90 26.05 26.73 4,841,700 +0.63(+2.41%)
Dec 26, 2001 25.75 26.34 25.72 26.10 3,427,100 +0.25(+0.97%)
Dec 24, 2001 25.95 26.06 25.84 25.85 1,280,900 -0.05(-0.19%)
Dec 21, 2001 25.95 26.12 25.70 25.90 6,083,900 +0.25(+0.97%)
Dec 20, 2001 26.15 26.34 25.65 25.65 4,533,400 -0.52(-1.99%)
Dec 19, 2001 26.13 26.48 26.12 26.17 4,315,500 -0.23(-0.87%)
Dec 18, 2001 26.38 26.66 26.13 26.40 3,427,200 +0.34(+1.30%)
Dec 17, 2001 26.83 26.90 26.06 26.06 5,388,700 -0.74(-2.76%)
Dec 14, 2001 26.10 27.08 26.05 26.80 7,769,600 +1.16(+4.52%)
Dec 13, 2001 25.25 25.82 25.15 25.64 6,166,700 +0.00(+0.00%)
Dec 12, 2001 26.70 26.75 25.45 25.64 8,120,000 -0.86(-3.25%)
Dec 11, 2001 26.50 26.76 26.40 26.50 6,306,900 -0.52(-1.92%)
Dec 10, 2001 27.05 27.49 26.86 27.02 4,267,000 +0.12(+0.45%)
Dec 07, 2001 27.67 27.67 26.81 26.90 4,507,800 -0.72(-2.61%)
Dec 06, 2001 27.35 27.72 27.31 27.62 5,010,300 +0.14(+0.51%)
Dec 05, 2001 26.90 27.50 26.66 27.48 4,398,400 +0.61(+2.27%)
Dec 04, 2001 26.96 26.96 26.60 26.87 4,188,100 +0.15(+0.56%)
Dec 03, 2001 27.02 27.36 26.60 26.72 5,590,900 -0.12(-0.45%)
Nov 30, 2001 26.89 27.03 26.59 26.84 4,178,900 +0.05(+0.19%)
Nov 29, 2001 26.60 26.95 26.56 26.79 2,903,400 +0.03(+0.11%)
Nov 28, 2001 27.01 27.10 26.50 26.76 7,836,600 -0.26(-0.96%)
Nov 27, 2001 27.22 27.23 26.90 27.02 5,821,200 -0.38(-1.39%)
Nov 26, 2001 27.32 27.75 27.26 27.40 5,095,200 -0.12(-0.44%)
Nov 23, 2001 27.38 27.60 27.30 27.52 1,287,400 +0.34(+1.25%)
Nov 21, 2001 27.05 27.21 26.91 27.18 3,011,000 -0.04(-0.15%)
Nov 20, 2001 27.43 27.62 27.17 27.22 5,013,400 -0.64(-2.30%)
Nov 19, 2001 28.01 28.25 27.45 27.86 3,379,700 -0.15(-0.54%)
Nov 16, 2001 28.50 28.50 28.00 28.01 5,665,800 -0.35(-1.23%)
Nov 15, 2001 27.74 28.36 27.58 28.36 4,550,600 +0.82(+2.98%)
Nov 14, 2001 27.21 27.68 27.21 27.54 5,262,300 +0.08(+0.29%)
Nov 13, 2001 27.14 27.54 27.01 27.46 5,343,800 +0.70(+2.62%)
Nov 12, 2001 26.78 26.95 26.12 26.76 3,273,200 +0.18(+0.68%)
Nov 09, 2001 26.17 26.75 25.99 26.58 4,726,900 +0.28(+1.06%)
Nov 08, 2001 27.00 27.13 25.88 26.30 8,060,900 -0.72(-2.66%)
Nov 07, 2001 27.08 27.26 26.76 27.02 3,400,400 +0.02(+0.07%)
Nov 06, 2001 26.72 27.15 26.66 27.00 3,183,600 +0.22(+0.82%)
Nov 05, 2001 26.84 27.00 26.42 26.78 4,099,400 -0.01(-0.04%)
Nov 02, 2001 26.50 26.98 26.36 26.79 3,289,300 +0.59(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.