McDonald's Corp (NY: MCD )

275.00 +1.73 (+0.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 26.85 26.98 26.15 26.50 4,217,134 -0.52(-1.93%)
Apr 27, 2000 26.54 27.25 26.50 27.02 4,171,322 -0.04(-0.15%)
Apr 26, 2000 26.73 27.42 26.73 27.07 4,996,654 +0.08(+0.31%)
Apr 25, 2000 27.11 27.46 26.59 26.98 5,708,677 -0.17(-0.64%)
Apr 24, 2000 24.55 27.16 24.45 27.16 13,788,946 +2.22(+8.91%)
Apr 20, 2000 23.68 25.07 23.50 24.94 10,066,694 +1.91(+8.32%)
Apr 19, 2000 22.94 23.11 22.63 23.02 4,987,607 +0.39(+1.72%)
Apr 18, 2000 23.50 23.54 22.24 22.63 7,812,434 -0.83(-3.53%)
Apr 17, 2000 23.33 23.76 23.02 23.46 6,791,216 +0.09(+0.39%)
Apr 14, 2000 23.37 24.24 22.98 23.37 8,250,016 -0.39(-1.64%)
Apr 13, 2000 25.07 25.07 23.76 23.76 10,627,639 -1.52(-6.03%)
Apr 12, 2000 25.94 26.59 25.28 25.28 6,531,711 -0.96(-3.66%)
Apr 11, 2000 25.16 26.29 24.98 26.24 4,816,853 +0.91(+3.60%)
Apr 10, 2000 25.68 25.72 24.98 25.33 4,645,238 -0.43(-1.68%)
Apr 07, 2000 25.33 25.98 25.16 25.76 4,531,499 +0.00(+0.00%)
Apr 06, 2000 26.29 26.50 25.68 25.76 5,922,658 -1.09(-4.05%)
Apr 05, 2000 26.46 26.89 25.94 26.85 5,950,662 +0.02(+0.08%)
Apr 04, 2000 26.94 27.37 26.24 26.83 7,389,499 +0.02(+0.08%)
Apr 03, 2000 26.33 26.89 26.15 26.81 6,404,185 +0.79(+3.02%)
Mar 31, 2000 26.38 26.42 25.63 26.02 5,368,607 -0.18(-0.69%)
Mar 30, 2000 25.63 26.63 25.63 26.20 7,093,086 +0.57(+2.23%)
Mar 29, 2000 24.29 25.81 24.24 25.63 7,601,038 +1.18(+4.81%)
Mar 28, 2000 23.68 24.64 23.68 24.45 4,255,909 +0.26(+1.06%)
Mar 27, 2000 23.81 24.50 23.76 24.20 3,144,935 -0.04(-0.17%)
Mar 24, 2000 24.45 25.03 24.16 24.24 4,578,459 -0.26(-1.08%)
Mar 23, 2000 23.68 25.03 23.63 24.50 5,794,557 -0.04(-0.17%)
Mar 22, 2000 24.55 24.89 24.37 24.55 5,391,154 +0.00(+0.00%)
Mar 21, 2000 24.20 24.72 24.02 24.55 6,088,959 +0.48(+2.00%)
Mar 20, 2000 23.85 24.29 23.76 24.07 3,929,194 +0.52(+2.22%)
Mar 17, 2000 24.37 24.50 23.50 23.54 7,845,464 -0.17(-0.73%)
Mar 16, 2000 23.24 23.93 22.80 23.72 11,836,268 +1.09(+4.80%)
Mar 15, 2000 21.37 22.89 21.20 22.63 10,116,815 +1.39(+6.56%)
Mar 14, 2000 22.59 22.63 20.93 21.24 7,519,036 -1.35(-5.98%)
Mar 13, 2000 22.28 22.59 21.80 22.59 8,127,947 +0.48(+2.17%)
Mar 10, 2000 21.89 22.55 21.59 22.11 6,920,897 -0.17(-0.78%)
Mar 09, 2000 21.32 22.28 20.89 22.28 6,863,453 +0.87(+4.07%)
Mar 08, 2000 21.15 21.76 20.89 21.41 5,767,271 +0.61(+2.95%)
Mar 07, 2000 21.93 21.98 20.76 20.80 8,879,894 -1.18(-5.35%)
Mar 06, 2000 22.63 22.63 21.67 21.98 5,995,899 -0.52(-2.32%)
Mar 03, 2000 21.59 22.50 21.28 22.50 7,459,007 +1.00(+4.63%)
Mar 02, 2000 21.67 21.89 21.41 21.50 7,014,819 -0.26(-1.18%)
Mar 01, 2000 22.20 22.24 21.67 21.76 7,137,175 -0.35(-1.57%)
Feb 29, 2000 22.11 22.59 21.98 22.11 7,013,813 +0.44(+2.02%)
Feb 28, 2000 21.76 22.07 21.32 21.67 5,572,965 +0.08(+0.39%)
Feb 25, 2000 21.93 22.15 21.41 21.59 6,536,020 -0.26(-1.18%)
Feb 24, 2000 22.37 22.55 21.59 21.84 8,838,247 -0.65(-2.91%)
Feb 22, 2000 22.46 23.11 22.41 22.50 6,433,051 -0.13(-0.58%)
Feb 18, 2000 23.37 23.46 22.50 22.63 7,891,276 -0.87(-3.70%)
Feb 17, 2000 23.37 23.72 23.24 23.50 6,135,058 +0.26(+1.11%)
Feb 16, 2000 23.50 23.98 23.15 23.24 5,464,251 -0.26(-1.10%)
Feb 15, 2000 23.50 23.76 23.29 23.50 6,705,481 -0.09(-0.38%)
Feb 14, 2000 24.59 24.59 23.19 23.59 6,356,793 -0.74(-3.03%)
Feb 11, 2000 24.41 24.68 24.24 24.33 5,630,266 -0.39(-1.58%)
Feb 10, 2000 24.72 25.24 24.45 24.72 7,688,067 -0.26(-1.03%)
Feb 09, 2000 25.55 25.55 24.64 24.98 8,495,160 -0.31(-1.21%)
Feb 08, 2000 25.07 26.20 24.72 25.28 17,441,258 +0.95(+3.92%)
Feb 07, 2000 24.55 24.80 23.68 24.33 14,350,895 -0.13(-0.51%)
Feb 04, 2000 24.98 24.98 24.11 24.45 11,133,005 +0.08(+0.34%)
Feb 03, 2000 24.76 25.20 23.98 24.37 13,249,112 -0.35(-1.41%)
Feb 02, 2000 25.50 25.59 24.64 24.72 8,285,057 -0.78(-3.06%)
Feb 01, 2000 26.07 26.15 25.42 25.50 6,720,273 -0.52(-2.01%)
Jan 31, 2000 25.94 26.46 25.85 26.02 6,948,327 +0.43(+1.69%)
Jan 28, 2000 25.85 26.07 25.33 25.59 6,382,356 -0.61(-2.34%)
Jan 27, 2000 25.07 26.42 24.98 26.20 17,351,358 +1.31(+5.26%)
Jan 26, 2000 27.59 27.59 24.16 24.89 23,987,618 -2.83(-10.20%)
Jan 25, 2000 27.68 28.03 27.29 27.72 4,745,622 +0.22(+0.78%)
Jan 24, 2000 28.72 28.86 27.50 27.50 5,160,658 -1.09(-3.80%)
Jan 21, 2000 28.98 29.16 28.16 28.59 5,346,060 -1.04(-3.52%)
Jan 20, 2000 29.64 29.64 28.55 29.64 4,753,090 +0.13(+0.42%)
Jan 19, 2000 28.55 29.68 28.55 29.51 4,803,354 +0.61(+2.12%)
Jan 18, 2000 29.51 29.59 28.68 28.90 4,884,351 -0.77(-2.60%)
Jan 14, 2000 29.81 29.81 29.16 29.67 4,833,082 +0.21(+0.71%)
Jan 13, 2000 29.73 30.38 29.16 29.46 8,186,109 -0.31(-1.03%)
Jan 12, 2000 28.51 29.98 28.29 29.77 11,618,123 +1.22(+4.27%)
Jan 11, 2000 27.94 28.90 27.94 28.55 7,812,721 +0.65(+2.35%)
Jan 10, 2000 27.85 28.55 27.68 27.89 5,908,009 +0.13(+0.45%)
Jan 07, 2000 27.16 27.85 27.07 27.77 7,359,628 +0.70(+2.60%)
Jan 06, 2000 27.25 27.42 26.94 27.07 6,906,823 -0.40(-1.45%)
Jan 05, 2000 27.02 28.11 27.02 27.46 7,513,148 +0.44(+1.62%)
Jan 04, 2000 27.37 27.55 26.73 27.02 6,055,354 -0.56(-2.04%)
Jan 03, 2000 27.81 27.89 27.11 27.59 6,492,075 -0.48(-1.71%)
Dec 31, 1999 27.81 28.20 27.02 28.07 2,074,316 +0.35(+1.26%)
Dec 30, 1999 27.72 28.03 27.59 27.72 3,455,709 -0.26(-0.95%)
Dec 29, 1999 28.11 28.24 27.85 27.99 3,887,260 -0.31(-1.08%)
Dec 28, 1999 28.90 28.94 28.03 28.29 4,211,964 -0.13(-0.44%)
Dec 27, 1999 28.51 29.25 28.42 28.42 3,954,613 +0.22(+0.77%)
Dec 23, 1999 28.63 28.63 27.55 28.20 8,036,897 -0.39(-1.36%)
Dec 22, 1999 28.90 29.03 28.55 28.59 5,511,212 -0.39(-1.35%)
Dec 21, 1999 28.98 29.38 28.51 28.98 5,788,956 -0.47(-1.61%)
Dec 20, 1999 29.16 29.90 28.98 29.45 4,743,181 +0.73(+2.55%)
Dec 17, 1999 29.55 29.55 28.68 28.72 7,615,543 -0.39(-1.34%)
Dec 16, 1999 29.20 29.25 28.77 29.11 3,966,102 +0.00(+0.00%)
Dec 15, 1999 29.03 29.51 28.94 29.11 3,797,790 +0.39(+1.36%)
Dec 14, 1999 29.25 29.29 28.72 28.72 7,214,869 -0.52(-1.79%)
Dec 13, 1999 30.03 30.12 29.25 29.25 7,319,848 -0.87(-2.89%)
Dec 10, 1999 30.12 30.42 29.73 30.12 13,506,463 -0.97(-3.11%)
Dec 09, 1999 31.16 31.51 30.90 31.08 4,248,441 +0.06(+0.18%)
Dec 08, 1999 31.20 31.55 30.90 31.03 2,786,769 -0.09(-0.29%)
Dec 07, 1999 31.82 31.86 30.99 31.12 4,208,948 -0.95(-2.97%)
Dec 06, 1999 31.55 32.21 31.51 32.07 2,274,509 +0.13(+0.39%)
Dec 03, 1999 31.77 32.07 31.51 31.95 5,097,900 +0.48(+1.53%)
Dec 02, 1999 32.07 32.07 31.24 31.47 5,393,595 -0.58(-1.80%)
Dec 01, 1999 31.43 32.55 31.33 32.04 4,838,826 +0.19(+0.59%)
Nov 30, 1999 31.68 32.29 31.33 31.86 4,317,231 +0.17(+0.55%)
Nov 29, 1999 31.16 31.82 31.03 31.68 3,778,546 +0.69(+2.22%)
Nov 26, 1999 31.61 31.61 30.99 30.99 2,018,738 -0.57(-1.81%)
Nov 24, 1999 32.04 32.25 31.56 31.56 3,673,136 -0.86(-2.66%)
Nov 23, 1999 32.73 32.73 32.30 32.43 3,766,483 -0.20(-0.60%)
Nov 22, 1999 32.56 32.78 32.43 32.62 5,496,708 -0.33(-0.99%)
Nov 19, 1999 32.00 33.00 31.73 32.95 8,231,921 +0.26(+0.79%)
Nov 18, 1999 32.00 33.39 31.86 32.69 10,758,612 +0.61(+1.91%)
Nov 17, 1999 32.04 32.21 31.86 32.08 3,541,014 -0.05(-0.15%)
Nov 16, 1999 32.34 32.78 32.13 32.13 3,571,316 -0.47(-1.45%)
Nov 15, 1999 33.08 33.47 32.30 32.60 3,442,210 -1.04(-3.10%)
Nov 12, 1999 33.17 34.48 33.00 33.65 9,178,174 +0.95(+2.92%)
Nov 11, 1999 32.17 32.91 32.00 32.69 4,288,078 +0.65(+2.04%)
Nov 10, 1999 31.78 32.17 31.65 32.04 5,115,133 -0.22(-0.67%)
Nov 09, 1999 32.69 32.78 31.86 32.25 8,272,707 -0.44(-1.34%)
Nov 08, 1999 31.91 32.73 31.82 32.69 10,823,811 +0.35(+1.08%)
Nov 05, 1999 31.78 32.43 31.73 32.34 10,318,301 +0.91(+2.90%)
Nov 04, 1999 30.39 31.47 30.21 31.43 14,123,846 +2.26(+7.76%)
Nov 03, 1999 28.69 30.21 28.56 29.17 10,915,004 +0.48(+1.67%)
Nov 02, 1999 29.26 29.30 28.56 28.69 3,231,245 -0.31(-1.06%)
Nov 01, 1999 29.04 29.21 28.69 29.00 5,648,073 +0.31(+1.07%)
Oct 29, 1999 28.74 29.13 28.56 28.69 5,735,389 +0.30(+1.05%)
Oct 28, 1999 27.78 28.39 27.69 28.39 7,490,889 +0.91(+3.32%)
Oct 27, 1999 27.34 27.48 26.95 27.48 7,362,070 +0.00(+0.00%)
Oct 26, 1999 27.48 27.87 27.43 27.48 8,599,422 +0.26(+0.97%)
Oct 25, 1999 27.91 27.91 26.65 27.21 11,729,996 -0.83(-2.95%)
Oct 22, 1999 29.56 29.65 27.78 28.04 11,796,344 -1.39(-4.73%)
Oct 21, 1999 30.78 30.95 29.17 29.43 9,139,111 -1.26(-4.11%)
Oct 20, 1999 30.43 30.91 29.96 30.69 3,620,574 +0.57(+1.90%)
Oct 19, 1999 29.52 30.35 29.21 30.12 5,414,706 +0.91(+3.12%)
Oct 18, 1999 28.82 29.34 28.56 29.21 3,746,808 +0.30(+1.04%)
Oct 15, 1999 28.95 29.43 28.47 28.91 4,777,648 -0.04(-0.14%)
Oct 14, 1999 29.21 29.52 28.86 28.95 4,677,551 -0.56(-1.91%)
Oct 13, 1999 29.78 30.04 29.39 29.52 2,856,134 -0.35(-1.17%)
Oct 12, 1999 30.12 30.21 29.82 29.87 3,121,526 -0.35(-1.15%)
Oct 11, 1999 30.17 30.74 30.04 30.21 3,155,850 +0.13(+0.44%)
Oct 08, 1999 29.39 30.56 29.34 30.08 3,679,168 +0.22(+0.72%)
Oct 07, 1999 29.69 30.39 29.69 29.87 2,968,724 -0.13(-0.44%)
Oct 06, 1999 30.26 30.39 29.65 30.00 4,349,256 -0.22(-0.71%)
Oct 05, 1999 30.82 30.91 29.91 30.21 5,242,373 -0.74(-2.38%)
Oct 04, 1999 30.39 31.47 30.39 30.95 5,469,421 +0.70(+2.30%)
Oct 01, 1999 29.96 30.35 29.73 30.26 3,743,936 +0.17(+0.58%)
Sep 30, 1999 29.91 30.08 29.69 30.08 3,272,749 +0.52(+1.77%)
Sep 29, 1999 30.26 30.30 29.56 29.56 3,989,080 -0.40(-1.32%)
Sep 28, 1999 29.73 30.26 29.65 29.96 2,947,470 +0.05(+0.16%)
Sep 27, 1999 30.08 30.39 29.78 29.91 3,090,507 +0.00(+0.00%)
Sep 24, 1999 29.91 30.35 29.69 29.91 3,503,388 -0.13(-0.44%)
Sep 23, 1999 30.47 30.65 30.00 30.04 3,601,331 -0.22(-0.71%)
Sep 22, 1999 29.65 30.56 29.61 30.26 4,039,631 +0.52(+1.76%)
Sep 21, 1999 29.52 30.00 29.48 29.73 3,915,982 +0.08(+0.28%)
Sep 20, 1999 29.61 29.78 29.34 29.65 2,472,118 -0.13(-0.44%)
Sep 17, 1999 30.26 30.26 29.73 29.78 3,739,341 +0.00(+0.00%)
Sep 16, 1999 30.21 30.43 29.43 29.78 2,947,470 -0.43(-1.43%)
Sep 15, 1999 30.65 30.82 30.21 30.21 3,103,862 -0.43(-1.41%)
Sep 14, 1999 30.74 30.74 30.39 30.65 2,685,667 -0.22(-0.72%)
Sep 13, 1999 30.17 30.87 30.04 30.87 3,718,517 +0.70(+2.31%)
Sep 10, 1999 29.61 30.39 29.34 30.17 3,217,602 +0.61(+2.07%)
Sep 09, 1999 29.39 29.78 29.21 29.56 2,488,777 +0.08(+0.28%)
Sep 08, 1999 29.04 29.61 28.82 29.48 2,524,105 +0.09(+0.31%)
Sep 07, 1999 29.13 29.48 29.04 29.39 2,239,325 +0.30(+1.03%)
Sep 03, 1999 28.78 29.26 28.56 29.09 3,555,375 +0.91(+3.24%)
Sep 02, 1999 27.73 28.30 27.65 28.17 4,368,213 +0.17(+0.62%)
Sep 01, 1999 28.51 28.61 27.87 28.00 4,108,708 -0.78(-2.71%)
Aug 31, 1999 29.30 29.48 28.47 28.78 3,954,326 -0.48(-1.64%)
Aug 30, 1999 29.48 29.87 29.26 29.26 3,051,732 -0.18(-0.62%)
Aug 27, 1999 29.35 29.92 29.31 29.44 2,737,224 +0.26(+0.88%)
Aug 26, 1999 29.22 29.75 29.09 29.18 2,883,132 -0.52(-1.74%)
Aug 25, 1999 28.70 29.83 28.53 29.70 5,462,815 +1.17(+4.10%)
Aug 24, 1999 28.40 29.35 28.40 28.53 4,373,814 -0.17(-0.61%)
Aug 23, 1999 28.57 28.96 28.53 28.70 2,584,565 -0.04(-0.15%)
Aug 20, 1999 28.44 28.74 28.31 28.74 2,922,769 +0.13(+0.46%)
Aug 19, 1999 28.35 28.96 28.35 28.61 4,213,400 -0.61(-2.10%)
Aug 18, 1999 28.61 29.48 28.35 29.22 3,532,972 +0.31(+1.06%)
Aug 17, 1999 28.44 29.01 28.10 28.92 4,072,662 +0.52(+1.84%)
Aug 16, 1999 27.79 28.83 27.79 28.40 3,427,849 +0.61(+2.18%)
Aug 13, 1999 27.36 28.27 27.27 27.79 4,261,797 +0.61(+2.23%)
Aug 12, 1999 27.36 27.40 27.05 27.18 3,169,780 -0.17(-0.64%)
Aug 11, 1999 27.57 27.87 27.18 27.36 4,868,410 -0.26(-0.93%)
Aug 10, 1999 28.27 28.35 27.57 27.62 5,352,091 -0.78(-2.75%)
Aug 09, 1999 28.18 28.66 27.83 28.40 2,890,887 +0.39(+1.39%)
Aug 06, 1999 28.79 28.92 27.87 28.01 3,892,717 -0.95(-3.29%)
Aug 05, 1999 29.18 29.44 28.83 28.96 3,136,606 -0.22(-0.76%)
Aug 04, 1999 29.40 29.44 29.01 29.18 2,476,139 -0.26(-0.88%)
Aug 03, 1999 29.52 29.75 29.05 29.44 3,283,950 -0.26(-0.87%)
Aug 02, 1999 28.83 29.75 28.79 29.70 3,407,456 +0.74(+2.55%)
Jul 30, 1999 28.83 29.18 28.70 28.96 3,599,894 +0.00(+0.00%)
Jul 29, 1999 28.83 29.13 28.70 28.96 4,015,074 -0.22(-0.76%)
Jul 28, 1999 29.87 30.18 29.01 29.18 5,189,093 -0.13(-0.43%)
Jul 27, 1999 29.61 29.83 29.27 29.31 3,639,387 -0.31(-1.03%)
Jul 26, 1999 28.83 29.61 28.79 29.61 3,468,490 +0.43(+1.48%)
Jul 23, 1999 29.22 29.57 28.88 29.18 2,834,592 -0.17(-0.57%)
Jul 22, 1999 29.83 30.09 29.22 29.35 2,865,468 -0.52(-1.75%)
Jul 21, 1999 29.61 29.96 29.40 29.87 2,922,482 +0.13(+0.42%)
Jul 20, 1999 29.92 30.18 29.44 29.75 3,691,949 -0.43(-1.43%)
Jul 19, 1999 30.57 30.57 30.09 30.18 3,080,454 -0.48(-1.57%)
Jul 16, 1999 30.39 30.66 30.22 30.66 2,468,097 +0.31(+1.01%)
Jul 15, 1999 30.83 31.09 30.31 30.35 2,949,481 -0.31(-1.00%)
Jul 14, 1999 30.92 31.05 30.26 30.66 2,436,215 -0.43(-1.39%)
Jul 13, 1999 30.05 31.44 29.96 31.09 5,229,017 +0.56(+1.85%)
Jul 12, 1999 30.49 30.70 30.22 30.53 4,408,568 -0.43(-1.39%)
Jul 09, 1999 28.66 31.09 28.61 30.96 12,430,674 +2.74(+9.70%)
Jul 08, 1999 28.05 28.40 27.71 28.22 4,262,228 -0.31(-1.07%)
Jul 07, 1999 28.44 28.53 27.79 28.53 5,415,424 +0.26(+0.91%)
Jul 06, 1999 28.01 28.44 28.01 28.27 3,087,060 -0.26(-0.90%)
Jul 02, 1999 28.74 29.05 28.31 28.53 2,420,849 -0.43(-1.49%)
Jul 01, 1999 28.57 28.96 28.18 28.96 3,834,124 +0.39(+1.36%)
Jun 30, 1999 28.57 28.70 28.14 28.57 5,121,165 -0.22(-0.75%)
Jun 29, 1999 28.14 28.88 28.10 28.79 4,859,219 +0.82(+2.94%)
Jun 28, 1999 27.71 28.01 27.62 27.96 3,528,089 +0.43(+1.57%)
Jun 25, 1999 27.79 28.05 27.48 27.53 2,189,061 -0.26(-0.93%)
Jun 24, 1999 28.18 28.22 27.62 27.79 3,388,212 -0.52(-1.84%)
Jun 23, 1999 28.27 28.40 27.96 28.31 2,585,858 -0.35(-1.21%)
Jun 22, 1999 28.92 29.22 28.49 28.66 2,738,947 -0.17(-0.60%)
Jun 21, 1999 29.18 29.22 28.79 28.83 3,409,036 -0.35(-1.19%)
Jun 18, 1999 29.75 29.79 29.09 29.18 4,548,876 -0.47(-1.60%)
Jun 17, 1999 29.13 29.79 29.13 29.66 2,904,961 +0.39(+1.33%)
Jun 16, 1999 28.96 29.70 28.96 29.27 3,810,428 +0.35(+1.20%)
Jun 15, 1999 28.74 29.27 28.74 28.92 3,177,391 +0.26(+0.90%)
Jun 14, 1999 28.96 29.22 28.61 28.66 3,485,867 -0.26(-0.89%)
Jun 11, 1999 28.40 29.18 28.31 28.92 4,602,155 -0.17(-0.60%)
Jun 10, 1999 28.49 29.13 27.83 29.09 4,924,849 +0.61(+2.13%)
Jun 09, 1999 28.83 28.88 28.18 28.49 4,603,448 +0.17(+0.61%)
Jun 08, 1999 27.75 28.35 27.66 28.31 4,190,566 +0.52(+1.88%)
Jun 07, 1999 28.40 28.92 27.75 27.79 3,911,099 -0.70(-2.44%)
Jun 04, 1999 27.48 28.49 27.27 28.49 5,537,493 +1.04(+3.81%)
Jun 03, 1999 26.49 27.57 26.49 27.44 5,070,470 +0.87(+3.28%)
Jun 02, 1999 26.84 27.09 26.22 26.57 3,884,531 -0.26(-0.99%)
Jun 01, 1999 27.01 27.05 26.40 26.84 3,740,490 +0.09(+0.34%)
May 28, 1999 26.66 26.92 26.40 26.75 3,704,156 +0.39(+1.48%)
May 27, 1999 26.75 27.14 26.22 26.36 4,612,782 -0.36(-1.33%)
May 26, 1999 27.23 27.28 26.54 26.71 5,251,277 +0.17(+0.66%)
May 25, 1999 26.54 27.23 26.45 26.54 5,534,477 -0.35(-1.29%)
May 24, 1999 27.58 27.80 26.84 26.89 3,717,081 -0.78(-2.82%)
May 21, 1999 27.76 28.05 27.54 27.66 3,782,568 -0.13(-0.48%)
May 20, 1999 27.76 28.28 27.76 27.80 6,467,230 -0.26(-0.92%)
May 19, 1999 28.28 28.36 27.45 28.05 4,505,792 -0.17(-0.62%)
May 18, 1999 27.49 28.28 27.37 28.23 4,898,999 +0.69(+2.50%)
May 17, 1999 27.71 27.76 27.32 27.54 4,527,047 -0.47(-1.69%)
May 14, 1999 27.93 28.28 27.93 28.01 4,699,954 -0.35(-1.23%)
May 13, 1999 28.83 28.83 28.28 28.36 2,997,877 -0.61(-2.09%)
May 12, 1999 29.06 29.18 28.28 28.97 6,685,950 -0.04(-0.14%)
May 11, 1999 27.76 29.10 27.58 29.01 6,024,334 +1.60(+5.84%)
May 10, 1999 27.88 27.93 27.19 27.41 3,993,676 -0.35(-1.25%)
May 07, 1999 28.15 28.36 27.54 27.76 4,875,878 -0.56(-1.99%)
May 06, 1999 28.15 28.40 27.97 28.32 3,618,420 +0.13(+0.47%)
May 05, 1999 28.32 28.44 28.10 28.19 3,745,085 -0.13(-0.47%)
May 04, 1999 28.62 28.79 28.15 28.32 5,351,086 -1.00(-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.