McDonald's Corp (NY: MCD )

292.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 24.55 24.67 23.91 24.23 4,613,035 -0.48(-1.93%)
Apr 27, 2000 24.27 24.91 24.23 24.71 4,562,922 -0.04(-0.15%)
Apr 26, 2000 24.43 25.07 24.43 24.74 5,465,735 +0.08(+0.31%)
Apr 25, 2000 24.79 25.11 24.31 24.67 6,244,602 -0.16(-0.64%)
Apr 24, 2000 22.44 24.83 22.36 24.83 15,083,438 +2.03(+8.91%)
Apr 20, 2000 21.64 22.92 21.48 22.80 11,011,746 +1.75(+8.32%)
Apr 19, 2000 20.97 21.13 20.69 21.04 5,455,838 +0.36(+1.72%)
Apr 18, 2000 21.48 21.52 20.33 20.69 8,545,857 -0.76(-3.53%)
Apr 17, 2000 21.32 21.72 21.04 21.45 7,428,769 +0.08(+0.39%)
Apr 14, 2000 21.36 22.16 21.01 21.36 9,024,520 -0.36(-1.64%)
Apr 13, 2000 22.92 22.92 21.72 21.72 11,625,351 -1.39(-6.03%)
Apr 12, 2000 23.71 24.31 23.11 23.11 7,144,902 -0.88(-3.66%)
Apr 11, 2000 23.00 24.03 22.83 23.99 5,269,055 +0.83(+3.60%)
Apr 10, 2000 23.48 23.51 22.83 23.16 5,081,329 -0.39(-1.68%)
Apr 07, 2000 23.16 23.75 23.00 23.55 4,956,911 +0.00(+0.00%)
Apr 06, 2000 24.03 24.23 23.48 23.55 6,478,671 -0.99(-4.05%)
Apr 05, 2000 24.19 24.58 23.71 24.55 6,509,304 +0.02(+0.08%)
Apr 04, 2000 24.63 25.02 23.99 24.53 8,083,218 +0.02(+0.08%)
Apr 03, 2000 24.07 24.58 23.91 24.51 7,005,403 +0.72(+3.02%)
Mar 31, 2000 24.11 24.15 23.43 23.79 5,872,606 -0.17(-0.69%)
Mar 30, 2000 23.43 24.35 23.43 23.95 7,758,978 +0.52(+2.23%)
Mar 29, 2000 22.20 23.59 22.16 23.43 8,314,616 +1.08(+4.81%)
Mar 28, 2000 21.64 22.52 21.64 22.36 4,655,450 +0.24(+1.06%)
Mar 27, 2000 21.76 22.40 21.72 22.12 3,440,178 -0.04(-0.17%)
Mar 24, 2000 22.36 22.88 22.08 22.16 5,008,281 -0.24(-1.08%)
Mar 23, 2000 21.64 22.88 21.61 22.40 6,338,544 -0.04(-0.17%)
Mar 22, 2000 22.44 22.76 22.28 22.44 5,897,270 +0.00(+0.00%)
Mar 21, 2000 22.12 22.60 21.96 22.44 6,660,584 +0.44(+2.00%)
Mar 20, 2000 21.80 22.20 21.72 22.00 4,298,063 +0.48(+2.22%)
Mar 17, 2000 22.28 22.40 21.48 21.52 8,581,989 -0.16(-0.73%)
Mar 16, 2000 21.25 21.88 20.85 21.68 12,947,445 +0.99(+4.80%)
Mar 15, 2000 19.54 20.92 19.38 20.69 11,066,571 +1.27(+6.56%)
Mar 14, 2000 20.65 20.69 19.14 19.42 8,224,916 -1.23(-5.98%)
Mar 13, 2000 20.37 20.65 19.93 20.65 8,890,991 +0.44(+2.17%)
Mar 10, 2000 20.01 20.61 19.73 20.21 7,570,624 -0.16(-0.78%)
Mar 09, 2000 19.49 20.37 19.10 20.37 7,507,787 +0.80(+4.07%)
Mar 08, 2000 19.34 19.89 19.10 19.57 6,308,696 +0.56(+2.95%)
Mar 07, 2000 20.05 20.09 18.98 19.01 9,713,529 -1.08(-5.35%)
Mar 06, 2000 20.69 20.69 19.81 20.09 6,558,788 -0.48(-2.32%)
Mar 03, 2000 19.73 20.57 19.45 20.57 8,159,251 +0.91(+4.63%)
Mar 02, 2000 19.81 20.01 19.57 19.66 7,673,363 -0.24(-1.18%)
Mar 01, 2000 20.29 20.33 19.81 19.89 7,807,206 -0.32(-1.57%)
Feb 29, 2000 20.21 20.65 20.09 20.21 7,672,263 +0.40(+2.02%)
Feb 28, 2000 19.89 20.17 19.49 19.81 6,096,149 +0.08(+0.39%)
Feb 25, 2000 20.05 20.25 19.57 19.73 7,149,615 -0.24(-1.18%)
Feb 24, 2000 20.45 20.61 19.73 19.97 9,667,972 -0.60(-2.91%)
Feb 22, 2000 20.53 21.13 20.49 20.57 7,036,979 -0.12(-0.58%)
Feb 18, 2000 21.36 21.45 20.57 20.69 8,632,101 -0.80(-3.70%)
Feb 17, 2000 21.36 21.68 21.25 21.48 6,711,011 +0.24(+1.11%)
Feb 16, 2000 21.48 21.92 21.17 21.25 5,977,230 -0.24(-1.10%)
Feb 15, 2000 21.48 21.72 21.29 21.48 7,334,984 -0.08(-0.38%)
Feb 14, 2000 22.48 22.48 21.20 21.57 6,953,563 -0.67(-3.03%)
Feb 11, 2000 22.32 22.56 22.16 22.24 6,158,829 -0.36(-1.58%)
Feb 10, 2000 22.60 23.08 22.36 22.60 8,409,815 -0.24(-1.03%)
Feb 09, 2000 23.36 23.36 22.52 22.83 9,292,677 -0.28(-1.21%)
Feb 08, 2000 22.92 23.95 22.60 23.11 19,078,626 +0.87(+3.92%)
Feb 07, 2000 22.44 22.67 21.64 22.24 15,698,143 -0.11(-0.51%)
Feb 04, 2000 22.83 22.83 22.04 22.36 12,178,161 +0.08(+0.34%)
Feb 03, 2000 22.64 23.04 21.92 22.28 14,492,926 -0.32(-1.41%)
Feb 02, 2000 23.31 23.39 22.52 22.60 9,062,850 -0.71(-3.06%)
Feb 01, 2000 23.83 23.91 23.23 23.31 7,351,165 -0.48(-2.01%)
Jan 31, 2000 23.71 24.19 23.63 23.79 7,600,629 +0.39(+1.69%)
Jan 28, 2000 23.63 23.83 23.16 23.39 6,981,525 -0.56(-2.34%)
Jan 27, 2000 22.92 24.15 22.83 23.95 18,980,286 +1.20(+5.26%)
Jan 26, 2000 25.22 25.22 22.08 22.76 26,239,552 -2.58(-10.20%)
Jan 25, 2000 25.30 25.62 24.95 25.34 5,191,137 +0.20(+0.79%)
Jan 24, 2000 26.26 26.38 25.14 25.14 5,645,135 -0.99(-3.80%)
Jan 21, 2000 26.49 26.65 25.74 26.14 5,847,942 -0.95(-3.52%)
Jan 20, 2000 27.09 27.09 26.10 27.09 5,199,306 +0.11(+0.42%)
Jan 19, 2000 26.10 27.13 26.10 26.98 5,254,288 +0.56(+2.12%)
Jan 18, 2000 26.98 27.05 26.22 26.42 5,342,889 -0.71(-2.61%)
Jan 14, 2000 27.25 27.25 26.65 27.12 5,286,806 +0.19(+0.71%)
Jan 13, 2000 27.18 27.77 26.65 26.93 8,954,613 -0.28(-1.03%)
Jan 12, 2000 26.06 27.41 25.86 27.21 12,708,821 +1.11(+4.27%)
Jan 11, 2000 25.54 26.42 25.54 26.10 8,546,171 +0.60(+2.35%)
Jan 10, 2000 25.46 26.10 25.30 25.50 6,462,647 +0.11(+0.45%)
Jan 07, 2000 24.83 25.46 24.74 25.39 8,050,543 +0.64(+2.60%)
Jan 06, 2000 24.91 25.07 24.63 24.74 7,555,229 -0.36(-1.45%)
Jan 05, 2000 24.71 25.70 24.71 25.11 8,218,475 +0.40(+1.62%)
Jan 04, 2000 25.02 25.18 24.43 24.71 6,623,825 -0.52(-2.04%)
Jan 03, 2000 25.42 25.50 24.79 25.22 7,101,544 -0.44(-1.71%)
Dec 31, 1999 25.42 25.78 24.71 25.66 2,269,050 +0.32(+1.26%)
Dec 30, 1999 25.34 25.62 25.22 25.34 3,780,128 -0.24(-0.95%)
Dec 29, 1999 25.70 25.82 25.46 25.58 4,252,192 -0.28(-1.08%)
Dec 28, 1999 26.42 26.46 25.62 25.86 4,607,379 -0.11(-0.44%)
Dec 27, 1999 26.06 26.74 25.98 25.98 4,325,869 +0.20(+0.77%)
Dec 23, 1999 26.18 26.18 25.18 25.78 8,791,394 -0.36(-1.36%)
Dec 22, 1999 26.42 26.54 26.10 26.14 6,028,599 -0.36(-1.35%)
Dec 21, 1999 26.49 26.86 26.06 26.49 6,332,417 -0.43(-1.61%)
Dec 20, 1999 26.65 27.33 26.49 26.93 5,188,466 +0.67(+2.55%)
Dec 17, 1999 27.02 27.02 26.22 26.26 8,330,483 -0.36(-1.34%)
Dec 16, 1999 26.70 26.74 26.30 26.61 4,338,436 +0.00(+0.00%)
Dec 15, 1999 26.54 26.98 26.46 26.61 4,154,323 +0.36(+1.36%)
Dec 14, 1999 26.74 26.77 26.26 26.26 7,892,193 -0.48(-1.79%)
Dec 13, 1999 27.45 27.53 26.74 26.74 8,007,028 -0.80(-2.89%)
Dec 10, 1999 27.53 27.81 27.18 27.53 14,774,436 -0.88(-3.11%)
Dec 09, 1999 28.49 28.80 28.25 28.42 4,647,281 +0.05(+0.18%)
Dec 08, 1999 28.52 28.84 28.25 28.37 3,048,389 -0.08(-0.29%)
Dec 07, 1999 29.08 29.12 28.33 28.45 4,604,080 -0.87(-2.97%)
Dec 06, 1999 28.84 29.44 28.80 29.32 2,488,038 +0.11(+0.39%)
Dec 03, 1999 29.04 29.32 28.80 29.21 5,576,486 +0.44(+1.53%)
Dec 02, 1999 29.32 29.32 28.56 28.77 5,899,940 -0.53(-1.80%)
Dec 01, 1999 28.73 29.76 28.65 29.29 5,293,090 +0.17(+0.59%)
Nov 30, 1999 28.96 29.52 28.65 29.12 4,722,528 +0.16(+0.55%)
Nov 29, 1999 28.49 29.08 28.37 28.96 4,133,273 +0.63(+2.22%)
Nov 26, 1999 28.89 28.89 28.33 28.33 2,208,255 -0.52(-1.81%)
Nov 24, 1999 29.29 29.49 28.86 28.86 4,017,966 -0.79(-2.66%)
Nov 23, 1999 29.93 29.93 29.53 29.64 4,120,077 -0.18(-0.60%)
Nov 22, 1999 29.77 29.96 29.64 29.82 6,012,733 -0.30(-0.99%)
Nov 19, 1999 29.25 30.17 29.01 30.12 9,004,726 +0.24(+0.79%)
Nov 18, 1999 29.25 30.52 29.13 29.89 11,768,619 +0.56(+1.91%)
Nov 17, 1999 29.29 29.45 29.13 29.33 3,873,441 -0.04(-0.15%)
Nov 16, 1999 29.57 29.96 29.37 29.37 3,906,587 -0.43(-1.45%)
Nov 15, 1999 30.24 30.60 29.53 29.80 3,765,361 -0.95(-3.10%)
Nov 12, 1999 30.33 31.52 30.17 30.76 10,039,811 +0.87(+2.92%)
Nov 11, 1999 29.41 30.08 29.25 29.89 4,690,639 +0.60(+2.04%)
Nov 10, 1999 29.05 29.41 28.93 29.29 5,595,337 -0.20(-0.67%)
Nov 09, 1999 29.89 29.96 29.13 29.49 9,049,340 -0.40(-1.34%)
Nov 08, 1999 29.17 29.93 29.09 29.89 11,839,940 +0.32(+1.08%)
Nov 05, 1999 29.05 29.64 29.01 29.57 11,286,972 +0.83(+2.90%)
Nov 04, 1999 27.78 28.77 27.62 28.73 15,449,779 +2.07(+7.76%)
Nov 03, 1999 26.23 27.62 26.11 26.67 11,939,694 +0.44(+1.67%)
Nov 02, 1999 26.75 26.79 26.11 26.23 3,534,591 -0.28(-1.06%)
Nov 01, 1999 26.54 26.70 26.23 26.51 6,178,309 +0.28(+1.07%)
Oct 29, 1999 26.27 26.63 26.11 26.23 6,273,821 +0.27(+1.05%)
Oct 28, 1999 25.39 25.95 25.32 25.95 8,194,126 +0.83(+3.32%)
Oct 27, 1999 25.00 25.12 24.64 25.12 8,053,213 +0.00(+0.00%)
Oct 26, 1999 25.12 25.48 25.07 25.12 9,406,727 +0.24(+0.97%)
Oct 25, 1999 25.51 25.51 24.36 24.88 12,831,196 -0.76(-2.96%)
Oct 22, 1999 27.02 27.11 25.39 25.63 12,903,773 -1.27(-4.73%)
Oct 21, 1999 28.14 28.30 26.67 26.91 9,997,082 -1.15(-4.11%)
Oct 20, 1999 27.82 28.26 27.39 28.06 3,960,470 +0.52(+1.90%)
Oct 19, 1999 26.98 27.74 26.70 27.54 5,923,033 +0.83(+3.12%)
Oct 18, 1999 26.35 26.82 26.11 26.70 4,098,555 +0.27(+1.04%)
Oct 15, 1999 26.47 26.91 26.03 26.43 5,226,168 -0.04(-0.14%)
Oct 14, 1999 26.70 26.98 26.39 26.47 5,116,675 -0.52(-1.91%)
Oct 13, 1999 27.23 27.46 26.86 26.98 3,124,265 -0.32(-1.17%)
Oct 12, 1999 27.54 27.62 27.26 27.30 3,414,572 -0.32(-1.15%)
Oct 11, 1999 27.58 28.10 27.46 27.62 3,452,118 +0.12(+0.44%)
Oct 08, 1999 26.86 27.94 26.82 27.50 4,024,564 +0.20(+0.72%)
Oct 07, 1999 27.14 27.78 27.14 27.30 3,247,425 -0.12(-0.44%)
Oct 06, 1999 27.66 27.78 27.11 27.42 4,757,560 -0.20(-0.71%)
Oct 05, 1999 28.17 28.26 27.34 27.62 5,734,521 -0.67(-2.38%)
Oct 04, 1999 27.78 28.77 27.78 28.30 5,982,885 +0.64(+2.30%)
Oct 01, 1999 27.39 27.74 27.18 27.66 4,095,413 +0.16(+0.58%)
Sep 30, 1999 27.34 27.50 27.14 27.50 3,579,991 +0.48(+1.77%)
Sep 29, 1999 27.66 27.70 27.02 27.02 4,363,571 -0.36(-1.33%)
Sep 28, 1999 27.18 27.66 27.11 27.39 3,224,176 +0.04(+0.16%)
Sep 27, 1999 27.50 27.78 27.23 27.34 3,380,640 +0.00(+0.00%)
Sep 24, 1999 27.34 27.74 27.14 27.34 3,832,282 -0.12(-0.44%)
Sep 23, 1999 27.86 28.02 27.42 27.46 3,939,420 -0.20(-0.71%)
Sep 22, 1999 27.11 27.94 27.07 27.66 4,418,868 +0.48(+1.76%)
Sep 21, 1999 26.98 27.42 26.95 27.18 4,283,611 +0.08(+0.28%)
Sep 20, 1999 27.07 27.23 26.82 27.11 2,704,198 -0.12(-0.44%)
Sep 17, 1999 27.66 27.66 27.18 27.23 4,090,386 +0.00(+0.00%)
Sep 16, 1999 27.62 27.82 26.91 27.23 3,224,176 -0.39(-1.43%)
Sep 15, 1999 28.02 28.17 27.62 27.62 3,395,250 -0.39(-1.41%)
Sep 14, 1999 28.10 28.10 27.78 28.02 2,937,795 -0.20(-0.72%)
Sep 13, 1999 27.58 28.22 27.46 28.22 4,067,608 +0.64(+2.31%)
Sep 10, 1999 27.07 27.78 26.82 27.58 3,519,667 +0.56(+2.07%)
Sep 09, 1999 26.86 27.23 26.70 27.02 2,722,421 +0.08(+0.28%)
Sep 08, 1999 26.54 27.07 26.35 26.95 2,761,066 +0.08(+0.31%)
Sep 07, 1999 26.63 26.95 26.54 26.86 2,449,550 +0.27(+1.03%)
Sep 03, 1999 26.31 26.75 26.11 26.59 3,889,150 +0.83(+3.24%)
Sep 02, 1999 25.35 25.87 25.28 25.76 4,778,296 +0.16(+0.62%)
Sep 01, 1999 26.07 26.15 25.48 25.60 4,494,429 -0.71(-2.71%)
Aug 31, 1999 26.79 26.95 26.03 26.31 4,325,555 -0.44(-1.64%)
Aug 30, 1999 26.95 27.30 26.75 26.75 3,338,225 -0.17(-0.61%)
Aug 27, 1999 26.83 27.35 26.79 26.91 2,994,192 +0.24(+0.88%)
Aug 26, 1999 26.72 27.19 26.60 26.68 3,153,798 -0.47(-1.73%)
Aug 25, 1999 26.24 27.27 26.08 27.15 5,975,659 +1.07(+4.10%)
Aug 24, 1999 25.96 26.83 25.96 26.08 4,784,423 -0.16(-0.61%)
Aug 23, 1999 26.12 26.47 26.08 26.24 2,827,202 -0.04(-0.15%)
Aug 20, 1999 26.00 26.28 25.88 26.28 3,197,156 +0.12(+0.46%)
Aug 19, 1999 25.92 26.47 25.92 26.16 4,608,950 -0.56(-2.10%)
Aug 18, 1999 26.16 26.95 25.92 26.72 3,864,644 +0.28(+1.06%)
Aug 17, 1999 26.00 26.52 25.69 26.44 4,454,999 +0.48(+1.84%)
Aug 16, 1999 25.41 26.36 25.41 25.96 3,749,652 +0.55(+2.18%)
Aug 13, 1999 25.01 25.84 24.93 25.41 4,661,891 +0.55(+2.23%)
Aug 12, 1999 25.01 25.05 24.73 24.85 3,467,356 -0.16(-0.64%)
Aug 11, 1999 25.21 25.48 24.85 25.01 5,325,451 -0.24(-0.93%)
Aug 10, 1999 25.84 25.92 25.21 25.25 5,854,540 -0.71(-2.75%)
Aug 09, 1999 25.76 26.20 25.44 25.96 3,162,281 +0.36(+1.39%)
Aug 06, 1999 26.32 26.44 25.48 25.60 4,258,162 -0.87(-3.29%)
Aug 05, 1999 26.68 26.91 26.36 26.47 3,431,067 -0.20(-0.76%)
Aug 04, 1999 26.88 26.91 26.52 26.68 2,708,597 -0.24(-0.88%)
Aug 03, 1999 26.99 27.19 26.56 26.91 3,592,244 -0.24(-0.87%)
Aug 02, 1999 26.36 27.19 26.32 27.15 3,727,344 +0.67(+2.55%)
Jul 30, 1999 26.36 26.68 26.24 26.47 3,937,849 +0.00(+0.00%)
Jul 29, 1999 26.36 26.63 26.24 26.47 4,392,005 -0.20(-0.76%)
Jul 28, 1999 27.31 27.59 26.52 26.68 5,676,240 -0.11(-0.43%)
Jul 27, 1999 27.07 27.27 26.75 26.79 3,981,050 -0.28(-1.03%)
Jul 26, 1999 26.36 27.07 26.32 27.07 3,794,109 +0.39(+1.48%)
Jul 23, 1999 26.72 27.03 26.40 26.68 3,100,701 -0.15(-0.57%)
Jul 22, 1999 27.27 27.51 26.72 26.83 3,134,476 -0.48(-1.75%)
Jul 21, 1999 27.07 27.39 26.88 27.31 3,196,841 +0.11(+0.42%)
Jul 20, 1999 27.35 27.59 26.91 27.19 4,038,546 -0.39(-1.43%)
Jul 19, 1999 27.95 27.95 27.51 27.59 3,369,644 -0.44(-1.57%)
Jul 16, 1999 27.79 28.03 27.63 28.03 2,699,799 +0.28(+1.01%)
Jul 15, 1999 28.18 28.42 27.71 27.75 3,226,375 -0.28(-1.00%)
Jul 14, 1999 28.26 28.38 27.67 28.03 2,664,925 -0.39(-1.39%)
Jul 13, 1999 27.47 28.74 27.39 28.42 5,719,912 +0.52(+1.85%)
Jul 12, 1999 27.87 28.07 27.63 27.91 4,822,440 -0.39(-1.39%)
Jul 09, 1999 26.20 28.42 26.16 28.30 13,597,653 +2.50(+9.70%)
Jul 08, 1999 25.64 25.96 25.33 25.80 4,662,362 -0.28(-1.07%)
Jul 07, 1999 26.00 26.08 25.41 26.08 5,923,818 +0.24(+0.91%)
Jul 06, 1999 25.60 26.00 25.60 25.84 3,376,870 -0.24(-0.90%)
Jul 02, 1999 26.28 26.56 25.88 26.08 2,648,116 -0.39(-1.49%)
Jul 01, 1999 26.12 26.47 25.76 26.47 4,194,068 +0.36(+1.36%)
Jun 30, 1999 26.12 26.24 25.72 26.12 5,601,935 -0.20(-0.75%)
Jun 29, 1999 25.72 26.40 25.69 26.32 5,315,397 +0.75(+2.94%)
Jun 28, 1999 25.33 25.60 25.25 25.56 3,859,302 +0.39(+1.57%)
Jun 25, 1999 25.41 25.64 25.13 25.17 2,394,568 -0.24(-0.93%)
Jun 24, 1999 25.76 25.80 25.25 25.41 3,706,294 -0.48(-1.84%)
Jun 23, 1999 25.84 25.96 25.56 25.88 2,828,616 -0.32(-1.21%)
Jun 22, 1999 26.44 26.72 26.04 26.20 2,996,077 -0.16(-0.60%)
Jun 21, 1999 26.68 26.72 26.32 26.36 3,729,072 -0.32(-1.19%)
Jun 18, 1999 27.19 27.23 26.60 26.68 4,975,919 -0.43(-1.60%)
Jun 17, 1999 26.63 27.23 26.63 27.11 3,177,676 +0.36(+1.33%)
Jun 16, 1999 26.47 27.15 26.47 26.75 4,168,147 +0.32(+1.20%)
Jun 15, 1999 26.28 26.75 26.28 26.44 3,475,681 +0.24(+0.90%)
Jun 14, 1999 26.47 26.72 26.16 26.20 3,813,117 -0.24(-0.89%)
Jun 11, 1999 25.96 26.68 25.88 26.44 5,034,201 -0.16(-0.60%)
Jun 10, 1999 26.04 26.63 25.44 26.60 5,387,189 +0.55(+2.13%)
Jun 09, 1999 26.36 26.40 25.76 26.04 5,035,615 +0.16(+0.61%)
Jun 08, 1999 25.37 25.92 25.28 25.88 4,583,972 +0.48(+1.88%)
Jun 07, 1999 25.96 26.44 25.37 25.41 4,278,270 -0.64(-2.44%)
Jun 04, 1999 25.13 26.04 24.93 26.04 6,057,347 +0.95(+3.81%)
Jun 03, 1999 24.21 25.21 24.21 25.09 5,546,481 +0.80(+3.28%)
Jun 02, 1999 24.53 24.77 23.97 24.29 4,249,207 -0.24(-0.99%)
Jun 01, 1999 24.69 24.73 24.13 24.53 4,091,643 +0.08(+0.34%)
May 28, 1999 24.37 24.61 24.13 24.45 4,051,898 +0.36(+1.48%)
May 27, 1999 24.45 24.81 23.97 24.09 5,045,826 -0.32(-1.33%)
May 26, 1999 24.90 24.93 24.26 24.42 5,744,261 +0.16(+0.66%)
May 25, 1999 24.26 24.90 24.18 24.26 6,054,048 -0.32(-1.30%)
May 24, 1999 25.21 25.41 24.54 24.58 4,066,037 -0.71(-2.82%)
May 21, 1999 25.37 25.65 25.18 25.29 4,137,671 -0.12(-0.48%)
May 20, 1999 25.37 25.85 25.37 25.41 7,074,367 -0.24(-0.92%)
May 19, 1999 25.85 25.93 25.09 25.65 4,928,792 -0.16(-0.62%)
May 18, 1999 25.13 25.85 25.02 25.81 5,358,912 +0.63(+2.50%)
May 17, 1999 25.34 25.37 24.98 25.18 4,952,041 -0.43(-1.69%)
May 14, 1999 25.53 25.85 25.53 25.61 5,141,181 -0.32(-1.23%)
May 13, 1999 26.36 26.36 25.85 25.93 3,279,315 -0.55(-2.09%)
May 12, 1999 26.56 26.68 25.85 26.48 7,313,620 -0.04(-0.14%)
May 11, 1999 25.37 26.60 25.21 26.52 6,589,893 +1.46(+5.84%)
May 10, 1999 25.49 25.53 24.86 25.06 4,368,598 -0.32(-1.25%)
May 07, 1999 25.73 25.93 25.18 25.37 5,333,620 -0.52(-1.99%)
May 06, 1999 25.73 25.97 25.57 25.89 3,958,114 +0.12(+0.47%)
May 05, 1999 25.89 26.00 25.69 25.77 4,096,670 -0.12(-0.47%)
May 04, 1999 26.16 26.32 25.73 25.89 5,853,441 -0.91(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.