FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
206.60 USD  -0.25 (-0.12%)
Streaming Delayed Price  /  Updated: 7:00 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 76.71 76.86 76.34 76.76 2,485,028 +0.00(+0.00%)
Dec 30, 2010 76.86 77.05 76.52 76.76 2,564,956 -0.23(-0.30%)
Dec 29, 2010 76.75 77.50 76.63 76.99 3,585,041 +0.56(+0.73%)
Dec 28, 2010 76.44 76.61 75.94 76.43 2,963,148 +0.00(+0.00%)
Dec 27, 2010 76.73 76.75 76.23 76.43 2,612,544 -0.53(-0.69%)
Dec 23, 2010 77.01 77.11 76.76 76.96 2,866,171 -0.05(-0.06%)
Dec 22, 2010 77.04 77.37 76.91 77.01 3,518,083 +0.15(+0.20%)
Dec 21, 2010 77.14 77.14 76.51 76.86 4,289,561 -0.06(-0.08%)
Dec 20, 2010 76.95 77.06 76.82 76.92 4,745,915 +0.11(+0.14%)
Dec 17, 2010 76.71 76.96 76.62 76.81 9,006,558 +0.10(+0.13%)
Dec 16, 2010 77.19 77.19 76.53 76.71 6,483,607 -0.27(-0.35%)
Dec 15, 2010 77.23 77.45 76.91 76.98 6,125,704 -0.13(-0.17%)
Dec 14, 2010 77.05 77.37 76.91 77.11 6,041,427 +0.00(+0.00%)
Dec 13, 2010 77.74 77.76 77.08 77.11 6,931,132 -0.45(-0.58%)
Dec 10, 2010 77.65 77.84 77.32 77.56 5,321,178 -0.05(-0.06%)
Dec 09, 2010 79.20 79.21 77.45 77.61 10,593,226 -1.13(-1.44%)
Dec 08, 2010 78.83 78.95 78.12 78.74 9,356,278 -1.60(-1.99%)
Dec 07, 2010 79.96 80.94 79.90 80.34 7,737,178 +0.67(+0.84%)
Dec 06, 2010 79.69 79.94 79.40 79.67 3,113,641 -0.09(-0.11%)
Dec 03, 2010 79.31 79.79 79.05 79.76 3,613,865 +0.38(+0.48%)
Dec 02, 2010 79.47 79.65 79.22 79.38 4,994,926 +0.09(+0.11%)
Dec 01, 2010 79.14 79.58 79.10 79.29 5,323,296 +0.99(+1.26%)
Nov 30, 2010 77.76 78.73 77.50 78.30 5,559,110 +0.04(+0.05%)
Nov 29, 2010 77.94 78.47 77.15 78.26 4,977,533 -0.28(-0.36%)
Nov 26, 2010 79.24 79.27 78.54 78.54 2,576,957 -0.94(-1.18%)
Nov 24, 2010 79.37 79.48 79.48 79.48 4,469,854 +0.47(+0.59%)
Nov 23, 2010 79.05 79.20 78.44 79.01 5,465,308 -0.51(-0.64%)
Nov 22, 2010 79.37 79.53 79.06 79.52 10,907,217 -0.12(-0.15%)
Nov 19, 2010 79.12 79.66 78.76 79.64 10,865,942 +0.62(+0.78%)
Nov 18, 2010 78.63 79.48 78.63 79.02 11,083,179 +0.65(+0.83%)
Nov 17, 2010 77.43 78.52 77.43 78.37 5,280,368 +0.95(+1.23%)
Nov 16, 2010 78.60 78.64 77.12 77.42 6,759,353 -1.54(-1.95%)
Nov 15, 2010 78.98 79.38 78.77 78.96 3,741,557 +0.11(+0.14%)
Nov 12, 2010 79.30 79.45 78.14 78.85 4,955,315 -0.85(-1.07%)
Nov 11, 2010 79.36 79.85 79.32 79.70 4,438,897 +0.20(+0.25%)
Nov 10, 2010 79.07 79.58 78.66 79.50 4,014,020 +0.40(+0.51%)
Nov 09, 2010 79.19 79.25 78.71 79.10 4,534,998 +0.15(+0.19%)
Nov 08, 2010 78.94 79.40 78.70 78.95 4,865,687 -0.35(-0.44%)
Nov 05, 2010 79.39 79.39 78.80 79.30 5,248,036 +0.12(+0.15%)
Nov 04, 2010 79.12 79.47 78.84 79.18 5,606,904 +0.68(+0.87%)
Nov 03, 2010 78.41 78.71 77.82 78.50 4,062,673 +0.10(+0.13%)
Nov 02, 2010 78.39 78.76 78.27 78.40 3,694,348 +0.52(+0.67%)
Nov 01, 2010 78.06 78.63 77.37 77.88 4,960,521 +0.11(+0.14%)
Oct 29, 2010 77.60 79.90 77.40 77.77 4,338,964 +0.29(+0.37%)
Oct 28, 2010 77.72 77.77 77.12 77.48 5,348,770 +0.00(+0.00%)
Oct 27, 2010 78.46 78.62 77.00 77.48 8,459,064 -1.22(-1.55%)
Oct 25, 2010 78.99 79.25 78.63 78.70 4,098,687 +0.15(+0.19%)
Oct 22, 2010 78.05 78.75 77.85 78.55 4,224,534 +0.11(+0.14%)
Oct 21, 2010 78.44 79.48 78.27 78.44 7,704,914 +1.03(+1.33%)
Oct 20, 2010 77.27 78.14 77.17 77.41 6,412,078 +0.42(+0.55%)
Oct 19, 2010 77.08 77.62 76.68 76.99 5,225,997 -0.33(-0.43%)
Oct 18, 2010 77.54 77.94 77.16 77.32 5,375,810 -0.16(-0.21%)
Oct 15, 2010 77.47 77.77 76.93 77.48 6,264,505 +0.44(+0.57%)
Oct 14, 2010 75.77 77.09 75.67 77.04 6,623,520 +1.29(+1.70%)
Oct 13, 2010 75.89 76.07 75.41 75.75 4,374,143 +0.17(+0.22%)
Oct 12, 2010 75.71 75.82 74.88 75.58 4,705,921 -0.01(-0.01%)
Oct 11, 2010 76.01 76.25 75.27 75.59 3,658,313 -0.51(-0.67%)
Oct 08, 2010 76.10 76.31 75.64 76.10 4,119,724 +0.24(+0.32%)
Oct 07, 2010 75.51 75.99 75.51 75.86 5,530 +0.30(+0.40%)
Oct 06, 2010 75.79 75.95 75.40 75.56 4,734,967 -0.26(-0.34%)
Oct 05, 2010 75.39 75.96 75.25 75.82 22,087 +0.87(+1.16%)
Oct 04, 2010 74.91 75.13 74.40 74.95 3,904,074 +0.03(+0.04%)
Oct 01, 2010 74.92 75.20 74.54 74.92 7,196,116 +0.41(+0.55%)
Sep 30, 2010 74.51 74.97 73.87 74.51 33,968 +0.06(+0.08%)
Sep 29, 2010 74.57 74.75 74.30 74.45 3,359 -0.18(-0.24%)
Sep 28, 2010 74.96 74.96 74.22 74.63 2,710 -0.13(-0.17%)
Sep 27, 2010 75.23 75.39 74.75 74.76 5,957,362 -0.34(-0.45%)
Sep 24, 2010 75.40 75.44 74.94 75.10 5,848,031 +0.46(+0.62%)
Sep 23, 2010 74.64 75.43 74.58 74.64 1,090 -0.49(-0.65%)
Sep 22, 2010 75.36 75.78 75.00 75.13 5,140,792 -0.38(-0.50%)
Sep 21, 2010 75.32 75.75 74.88 75.51 500 +0.40(+0.53%)
Sep 20, 2010 74.32 75.35 74.30 75.11 4,212,163 +0.79(+1.06%)
Sep 17, 2010 74.32 74.79 74.13 74.32 7,934,397 -0.39(-0.52%)
Sep 15, 2010 73.72 74.83 73.71 74.71 4,549,325 +0.77(+1.04%)
Sep 14, 2010 74.47 74.57 73.81 73.94 200 -0.63(-0.84%)
Sep 13, 2010 75.25 75.34 74.01 74.57 7,851,683 -0.44(-0.59%)
Sep 10, 2010 74.19 75.13 74.18 75.01 7,483,957 +0.64(+0.86%)
Sep 09, 2010 74.34 76.08 73.66 74.37 37,758 -1.71(-2.25%)
Sep 08, 2010 75.94 76.26 75.75 76.08 7,553 +0.28(+0.37%)
Sep 07, 2010 74.97 75.98 74.93 75.80 18,023 +0.71(+0.95%)
Sep 03, 2010 74.90 75.35 74.42 75.09 7,331,244 +0.07(+0.09%)
Sep 02, 2010 74.75 75.06 74.29 75.02 1,562 +0.48(+0.64%)
Sep 01, 2010 73.92 74.60 73.72 74.54 6,746,800 +1.47(+2.01%)
Aug 31, 2010 73.05 73.32 72.55 73.07 15,579 +0.11(+0.15%)
Aug 30, 2010 73.31 73.47 72.74 72.96 4,638,351 -0.55(-0.75%)
Aug 27, 2010 73.99 74.07 72.86 73.51 6,593,850 +0.28(+0.38%)
Aug 26, 2010 73.69 73.76 73.11 73.23 5,216,417 +0.04(+0.05%)
Aug 25, 2010 72.30 73.45 72.30 73.19 4,752 +0.47(+0.65%)
Aug 24, 2010 72.75 73.10 72.19 72.72 43,518 -0.62(-0.85%)
Aug 23, 2010 73.53 73.94 73.33 73.34 5,404,240 +0.26(+0.36%)
Aug 20, 2010 72.87 73.20 72.68 73.08 5,566,205 +0.11(+0.15%)
Aug 19, 2010 73.15 73.40 72.45 72.97 78,531 -0.28(-0.38%)
Aug 18, 2010 73.23 73.82 72.80 73.25 2,543 +0.03(+0.04%)
Aug 17, 2010 72.08 73.64 71.74 73.22 16,412 +1.43(+1.99%)
Aug 16, 2010 71.76 72.12 71.54 71.79 4,935,645 -0.10(-0.14%)
Aug 13, 2010 71.89 72.47 71.69 71.89 5,939,548 -0.17(-0.24%)
Aug 12, 2010 71.04 72.15 71.04 72.06 5,642,820 +0.47(+0.66%)
Aug 11, 2010 72.01 72.32 71.50 71.59 2,583 -1.04(-1.43%)
Aug 10, 2010 72.63 72.98 71.97 72.63 100 -0.29(-0.40%)
Aug 09, 2010 72.41 73.33 72.35 72.92 8,921,173 +1.18(+1.64%)
Aug 06, 2010 71.74 71.80 70.02 71.74 6,775,485 +1.29(+1.83%)
Aug 05, 2010 70.50 70.50 69.84 70.45 5,441,408 -0.24(-0.34%)
Aug 04, 2010 70.38 70.95 70.21 70.69 23,671 +0.24(+0.34%)
Aug 03, 2010 70.21 70.84 70.06 70.45 1,219 +0.20(+0.28%)
Aug 02, 2010 70.50 70.50 69.93 70.25 5,846,522 +0.52(+0.75%)
Jul 30, 2010 69.73 69.98 68.59 69.73 5,991,331 +0.35(+0.50%)
Jul 29, 2010 70.20 70.25 68.90 69.38 771 -0.39(-0.56%)
Jul 28, 2010 69.77 70.38 69.37 69.77 1,459 -0.63(-0.89%)
Jul 27, 2010 70.40 71.03 69.99 70.40 1,448 -0.47(-0.66%)
Jul 26, 2010 70.04 70.87 69.90 70.87 5,527,981 +0.97(+1.39%)
Jul 23, 2010 70.76 71.17 68.94 69.90 12,237,306 -1.50(-2.10%)
Jul 22, 2010 70.51 71.54 70.51 71.40 1,798 +1.29(+1.84%)
Jul 21, 2010 70.93 71.00 69.65 70.11 5,733,912 -0.76(-1.07%)
Jul 20, 2010 70.87 70.96 69.44 70.87 5,474,283 +0.96(+1.37%)
Jul 19, 2010 69.97 70.38 69.45 69.91 5,072,617 -0.03(-0.04%)
Jul 16, 2010 69.94 71.28 69.86 69.94 5,980,918 -1.00(-1.41%)
Jul 15, 2010 70.90 71.46 70.43 70.94 5,470,335 +0.04(+0.06%)
Jul 14, 2010 70.50 70.98 70.16 70.90 932 +0.06(+0.08%)
Jul 13, 2010 70.84 71.07 70.12 70.84 23,334 +0.90(+1.29%)
Jul 12, 2010 68.96 70.00 68.96 69.94 5,420,731 +0.72(+1.04%)
Jul 09, 2010 69.22 69.33 68.75 69.22 4,512,986 +0.20(+0.29%)
Jul 08, 2010 67.80 69.15 67.55 69.02 22,200 +1.68(+2.49%)
Jul 07, 2010 66.09 67.37 66.00 67.34 6,622,997 +1.23(+1.86%)
Jul 06, 2010 66.52 67.10 65.63 66.11 3,592 -0.03(-0.05%)
Jul 02, 2010 66.14 67.00 65.96 66.14 5,280,990 -0.57(-0.85%)
Jul 01, 2010 66.72 66.90 65.31 66.71 10,924,381 +0.84(+1.28%)
Jun 30, 2010 65.87 66.84 65.80 65.87 26,430 -0.54(-0.81%)
Jun 29, 2010 66.61 66.79 66.09 66.41 2,072 -1.01(-1.50%)
Jun 25, 2010 67.42 68.29 67.37 67.42 8,047,682 -0.31(-0.46%)
Jun 24, 2010 67.73 68.54 67.61 67.73 12,003 -0.90(-1.31%)
Jun 23, 2010 68.82 69.30 68.47 68.63 5,443,143 -0.01(-0.01%)
Jun 22, 2010 70.01 70.37 68.55 68.64 190 -1.28(-1.83%)
Jun 21, 2010 70.27 70.50 69.77 69.92 5,203,430 +0.04(+0.06%)
Jun 18, 2010 69.88 70.43 69.81 69.88 8,817,872 -0.17(-0.24%)
Jun 17, 2010 70.55 70.58 69.38 70.05 498 -0.24(-0.34%)
Jun 16, 2010 70.29 70.50 70.01 70.29 4,548,420 -0.11(-0.16%)
Jun 15, 2010 70.40 70.49 69.85 70.40 3,632 +1.10(+1.59%)
Jun 14, 2010 69.95 69.98 69.30 69.30 4,525,297 -0.24(-0.35%)
Jun 11, 2010 68.86 69.55 68.75 69.54 5,367,611 +0.17(+0.25%)
Jun 10, 2010 69.37 69.41 68.71 69.37 23,565 +1.11(+1.63%)
Jun 09, 2010 68.68 68.90 68.04 68.26 8,921,774 -0.15(-0.22%)
Jun 08, 2010 67.16 68.45 65.81 68.41 100 +1.66(+2.49%)
Jun 07, 2010 66.64 67.82 66.25 66.75 9,808,363 +0.05(+0.07%)
Jun 04, 2010 66.70 68.09 66.52 66.70 7,557,928 -1.15(-1.69%)
Jun 03, 2010 67.80 68.25 67.44 67.85 4,402,406 +0.08(+0.12%)
Jun 02, 2010 66.53 67.80 66.20 67.77 5,750,390 +1.41(+2.12%)
Jun 01, 2010 66.23 67.31 66.04 66.36 100 -0.51(-0.76%)
May 28, 2010 66.87 67.63 66.75 66.87 7,164,730 -0.33(-0.49%)
May 27, 2010 66.41 67.20 66.02 67.20 9,728,001 +1.19(+1.80%)
May 26, 2010 67.89 68.06 66.00 66.01 2,377 -1.83(-2.70%)
May 25, 2010 66.59 67.84 66.20 67.84 1,500 +0.18(+0.27%)
May 24, 2010 67.84 68.51 67.26 67.66 6,736,534 -0.20(-0.29%)
May 21, 2010 67.07 68.04 65.55 67.86 12,615,218 +0.20(+0.30%)
May 20, 2010 68.00 68.68 67.63 67.66 8,441 -1.74(-2.51%)
May 19, 2010 69.66 69.95 68.90 69.40 7,814,365 -0.62(-0.89%)
May 18, 2010 70.53 70.81 69.84 70.02 1,343 -0.12(-0.17%)
May 17, 2010 69.82 70.25 69.35 70.14 7,468,012 +0.55(+0.79%)
May 14, 2010 69.59 70.45 69.10 69.59 9,112,269 -0.91(-1.29%)
May 13, 2010 70.71 71.30 70.45 70.50 5,730,285 -0.17(-0.24%)
May 12, 2010 70.73 70.94 70.15 70.67 5,655,456 +0.19(+0.27%)
May 11, 2010 71.02 71.10 70.40 70.48 6,709,860 -0.10(-0.14%)
May 10, 2010 70.74 70.91 70.26 70.58 10,903,286 +2.57(+3.78%)
May 07, 2010 69.02 69.32 67.42 68.01 15,285,567 -3.31(-4.64%)
May 06, 2010 70.45 71.49 67.49 71.32 635 +0.79(+1.12%)
May 05, 2010 70.23 71.06 70.13 70.53 9,577,629 -0.11(-0.16%)
May 04, 2010 71.15 71.30 70.30 70.64 32,216 -0.78(-1.09%)
May 03, 2010 70.88 71.84 70.65 71.42 5,990,571 +0.83(+1.18%)
Apr 30, 2010 71.53 71.71 70.39 70.59 6,966,532 -0.93(-1.30%)
Apr 29, 2010 70.58 71.70 70.58 71.52 7,357,314 +1.18(+1.68%)
Apr 28, 2010 70.48 70.73 69.76 70.34 7,589,371 -0.19(-0.27%)
Apr 27, 2010 70.71 71.33 70.40 70.53 8,154,354 -0.49(-0.69%)
Apr 26, 2010 71.30 71.42 70.73 71.02 6,035,582 -0.13(-0.18%)
Apr 23, 2010 71.22 71.35 70.75 71.15 5,923,672 +0.12(+0.17%)
Apr 22, 2010 70.25 71.47 70.12 71.03 7,139,561 +0.67(+0.95%)
Apr 21, 2010 70.36 71.19 70.05 70.36 51,132 +0.02(+0.03%)
Apr 20, 2010 69.98 70.59 69.95 70.34 8,050 +0.42(+0.60%)
Apr 19, 2010 69.00 69.97 68.99 69.92 7,157,821 +0.89(+1.29%)
Apr 16, 2010 69.11 69.28 68.33 69.03 7,876,494 -0.13(-0.19%)
Apr 15, 2010 69.31 69.49 68.97 69.16 4,767,127 -0.26(-0.37%)
Apr 14, 2010 69.18 69.53 69.05 69.42 6,192,995 +0.50(+0.73%)
Apr 13, 2010 68.68 69.05 68.31 68.92 5,647,359 +0.39(+0.57%)
Apr 12, 2010 68.77 68.85 68.37 68.53 4,024,989 -0.15(-0.22%)
Apr 09, 2010 68.66 68.77 68.14 68.68 5,623,117 -0.08(-0.12%)
Apr 08, 2010 67.90 69.03 67.87 68.76 7,140,985 +1.06(+1.57%)
Apr 07, 2010 67.80 68.13 67.26 67.70 6,623,698 -0.11(-0.16%)
Apr 06, 2010 67.77 67.96 67.65 67.81 3,318,247 -0.34(-0.50%)
Apr 05, 2010 67.76 68.20 67.76 68.15 4,875,149 +0.57(+0.84%)
Apr 01, 2010 67.06 67.58 67.58 67.58 5,474,200 +0.86(+1.29%)
Mar 31, 2010 67.15 67.39 66.63 66.72 5,765,542 -0.52(-0.77%)
Mar 30, 2010 67.11 67.49 66.92 67.24 5,093,440 +0.17(+0.25%)
Mar 29, 2010 67.46 67.48 66.59 67.07 6,522,554 -0.19(-0.28%)
Mar 26, 2010 67.09 67.45 66.93 67.26 5,984,018 +0.36(+0.54%)
Mar 25, 2010 67.13 67.44 66.84 66.90 5,705,548 +0.10(+0.15%)
Mar 24, 2010 66.99 67.19 66.58 66.80 6,363,689 -0.55(-0.82%)
Mar 23, 2010 67.14 67.35 66.83 67.35 8,057,691 +0.34(+0.51%)
Mar 22, 2010 66.07 67.25 65.90 67.01 7,386,341 +0.48(+0.72%)
Mar 19, 2010 66.89 66.91 66.00 66.53 10,230,084 -0.15(-0.22%)
Mar 18, 2010 66.47 66.74 66.36 66.68 6,206,665 +0.30(+0.45%)
Mar 17, 2010 66.23 66.44 65.87 66.38 4,818,776 +0.31(+0.47%)
Mar 16, 2010 66.22 66.24 65.80 66.07 5,705,583 +0.14(+0.21%)
Mar 15, 2010 65.75 66.02 65.74 65.93 5,715,101 +0.40(+0.61%)
Mar 12, 2010 65.46 65.98 65.36 65.53 6,601,633 +0.32(+0.49%)
Mar 11, 2010 64.80 65.21 64.67 65.21 4,350,525 +0.27(+0.42%)
Mar 10, 2010 65.02 65.24 64.73 64.94 6,900,115 -0.16(-0.25%)
Mar 09, 2010 64.99 65.50 64.84 65.10 7,126,830 -0.02(-0.03%)
Mar 08, 2010 64.41 65.54 64.23 65.12 11,825,743 +1.45(+2.28%)
Mar 05, 2010 63.72 63.76 63.25 63.67 8,154,960 +0.24(+0.38%)
Mar 04, 2010 63.63 63.79 63.30 63.43 5,958,183 -0.20(-0.31%)
Mar 03, 2010 64.25 64.34 63.45 63.63 6,396,071 -0.44(-0.69%)
Mar 02, 2010 64.42 64.42 63.91 64.07 6,271,660 +0.09(+0.14%)
Mar 01, 2010 63.98 64.14 63.67 63.98 6,320,241 +0.13(+0.20%)
Feb 26, 2010 64.46 64.73 63.85 63.85 8,288,530 -0.53(-0.82%)
Feb 25, 2010 64.29 64.64 63.76 64.38 8,499,955 -0.87(-1.33%)
Feb 24, 2010 64.96 65.55 64.77 65.25 7,579,688 +0.38(+0.58%)
Feb 23, 2010 64.78 65.05 64.70 64.87 7,485,645 +0.10(+0.15%)
Feb 22, 2010 64.93 64.93 64.63 64.77 4,274,900 +0.03(+0.05%)
Feb 19, 2010 64.46 64.89 64.30 64.74 5,622,582 +0.31(+0.49%)
Feb 18, 2010 64.11 64.62 64.00 64.43 4,975,720 +0.17(+0.26%)
Feb 17, 2010 64.21 64.35 63.77 64.26 5,422,989 +0.25(+0.39%)
Feb 16, 2010 63.50 64.18 63.28 64.01 7,090,121 +0.42(+0.66%)
Feb 12, 2010 63.21 63.59 63.59 63.59 6,749,800 -0.20(-0.31%)
Feb 11, 2010 63.25 63.84 62.54 63.79 7,478,889 +0.54(+0.85%)
Feb 10, 2010 63.53 63.83 62.97 63.25 6,161,289 -0.32(-0.50%)
Feb 09, 2010 63.15 63.85 62.77 63.57 10,131,419 -0.07(-0.11%)
Feb 08, 2010 63.48 63.80 62.92 63.64 6,976,828 +0.27(+0.43%)
Feb 05, 2010 64.07 64.34 62.63 63.37 14,010,935 -0.69(-1.08%)
Feb 04, 2010 65.19 65.27 64.02 64.06 10,868,356 -1.15(-1.76%)
Feb 03, 2010 64.63 65.75 64.61 65.21 13,695,267 +1.18(+1.84%)
Feb 02, 2010 63.87 64.05 63.35 64.03 7,271,325 +0.40(+0.63%)
Feb 01, 2010 62.83 63.97 62.83 63.63 8,066,408 +1.20(+1.92%)
Jan 29, 2010 62.82 63.22 62.39 62.43 7,591,260 -0.40(-0.64%)
Jan 28, 2010 63.85 63.87 62.75 62.83 8,560,054 -0.90(-1.41%)
Jan 27, 2010 63.67 64.00 63.30 63.73 8,080,776 -0.08(-0.13%)
Jan 26, 2010 62.75 64.00 62.75 63.81 9,292,627 +0.72(+1.14%)
Jan 25, 2010 63.34 63.60 62.92 63.09 6,382,145 -0.30(-0.47%)
Jan 22, 2010 63.23 64.78 62.81 63.39 15,647,193 +0.19(+0.30%)
Jan 21, 2010 62.97 63.60 62.80 63.20 11,724,326 +0.19(+0.30%)
Jan 20, 2010 63.49 63.60 62.75 63.01 6,996,829 -0.47(-0.74%)
Jan 19, 2010 62.90 63.82 62.77 63.48 8,551,473 +1.20(+1.93%)
Jan 15, 2010 62.67 62.28 62.28 62.28 9,429,100 -0.37(-0.59%)
Jan 14, 2010 62.56 62.73 62.08 62.65 7,095,599 +0.06(+0.10%)
Jan 13, 2010 62.86 63.29 62.56 62.59 8,622,916 -0.07(-0.11%)
Jan 12, 2010 62.03 62.66 62.00 62.66 7,199,321 +0.34(+0.55%)
Jan 11, 2010 62.02 62.43 61.85 62.32 6,081,250 +0.48(+0.78%)
Jan 08, 2010 62.27 62.41 61.60 61.84 6,107,296 -0.06(-0.10%)
Jan 07, 2010 61.25 62.34 61.11 61.90 7,517,657 +0.45(+0.73%)
Jan 06, 2010 62.20 62.41 61.06 61.45 10,551,272 -0.84(-1.35%)
Jan 05, 2010 62.66 62.75 62.19 62.29 7,098,999 -0.49(-0.78%)
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.