FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 78.04 78.59 77.77 78.31 4,496,354 +0.28(+0.36%)
Apr 28, 2011 78.00 78.44 77.52 78.03 3,992,417 +0.16(+0.21%)
Apr 27, 2011 77.41 77.96 77.01 77.87 5,757,259 +0.93(+1.21%)
Apr 26, 2011 77.20 77.34 76.55 76.94 4,856,222 -0.19(-0.25%)
Apr 25, 2011 76.68 77.25 76.54 77.13 3,831,686 +0.22(+0.29%)
Apr 21, 2011 77.40 77.69 76.50 76.91 9,434,251 -1.49(-1.90%)
Apr 20, 2011 77.18 78.41 77.17 78.40 7,968,471 +1.80(+2.35%)
Apr 19, 2011 76.88 77.00 76.43 76.60 4,816,218 -0.40(-0.52%)
Apr 18, 2011 76.89 77.36 76.40 77.00 4,939,850 -0.38(-0.49%)
Apr 15, 2011 77.29 77.54 76.66 77.38 4,607,431 +0.31(+0.40%)
Apr 14, 2011 76.72 77.22 76.45 77.07 3,488,936 +0.18(+0.23%)
Apr 13, 2011 76.97 77.46 76.50 76.89 4,864,813 +0.23(+0.30%)
Apr 12, 2011 75.83 76.96 75.83 76.66 4,771,973 +0.41(+0.54%)
Apr 11, 2011 76.16 76.50 76.00 76.25 3,941,675 +0.21(+0.28%)
Apr 08, 2011 76.25 76.38 75.78 76.04 3,694,700 +0.03(+0.04%)
Apr 07, 2011 76.34 76.74 75.66 76.01 5,419,400 -0.71(-0.93%)
Apr 06, 2011 76.78 76.91 76.46 76.72 5,659,227 +0.12(+0.16%)
Apr 05, 2011 76.26 76.74 75.97 76.60 4,277,723 +0.21(+0.27%)
Apr 04, 2011 76.31 76.50 76.14 76.39 3,286,652 +0.40(+0.53%)
Apr 01, 2011 76.30 76.50 75.87 75.99 3,895,712 -0.10(-0.13%)
Mar 31, 2011 75.84 76.45 75.76 76.09 4,505,905 +0.28(+0.37%)
Mar 30, 2011 75.81 75.81 75.81 75.81 3,481,812 +0.44(+0.58%)
Mar 29, 2011 74.87 75.45 74.87 75.37 3,009,421 +0.37(+0.49%)
Mar 28, 2011 75.55 75.63 75.00 75.00 3,081,829 -0.25(-0.33%)
Mar 25, 2011 75.00 75.75 74.76 75.25 4,654,159 +0.32(+0.43%)
Mar 24, 2011 74.60 75.00 74.49 74.93 4,307,982 +0.40(+0.54%)
Mar 23, 2011 73.75 74.65 73.67 74.53 5,058,531 +0.66(+0.89%)
Mar 22, 2011 74.00 74.30 73.53 73.87 4,500,251 +0.11(+0.15%)
Mar 21, 2011 73.74 73.90 73.60 73.76 5,354,620 +0.77(+1.05%)
Mar 18, 2011 73.48 73.79 72.89 72.99 9,190,897 -0.41(-0.56%)
Mar 17, 2011 74.13 74.19 73.12 73.40 6,132,722 +0.02(+0.03%)
Mar 16, 2011 74.74 74.75 73.17 73.38 10,589,451 -1.74(-2.32%)
Mar 15, 2011 75.18 75.67 75.07 75.12 6,954,754 -0.55(-0.73%)
Mar 14, 2011 76.10 76.41 75.46 75.67 7,990,101 -1.06(-1.38%)
Mar 11, 2011 76.36 77.04 76.00 76.73 4,450,262 +0.05(+0.07%)
Mar 10, 2011 75.64 77.25 75.29 76.68 8,160,049 +0.90(+1.19%)
Mar 09, 2011 75.68 76.00 75.20 75.78 5,339,165 +0.23(+0.30%)
Mar 08, 2011 75.73 76.05 74.97 75.55 8,955,745 -0.74(-0.97%)
Mar 07, 2011 76.38 77.24 75.94 76.29 7,955,378 +0.26(+0.34%)
Mar 04, 2011 76.11 76.60 75.56 76.03 5,418,160 -0.21(-0.28%)
Mar 03, 2011 75.26 76.63 75.17 76.24 7,393,817 +1.55(+2.08%)
Mar 02, 2011 74.66 74.80 73.64 74.69 7,835,707 -0.20(-0.27%)
Mar 01, 2011 75.71 75.91 74.71 74.89 9,068,232 -0.79(-1.04%)
Feb 28, 2011 74.51 75.87 74.51 75.68 11,325,168 +1.24(+1.67%)
Feb 25, 2011 74.90 75.34 74.42 74.44 6,506,499 -0.77(-1.02%)
Feb 24, 2011 74.98 75.33 74.55 75.21 7,304,273 +0.02(+0.03%)
Feb 23, 2011 75.97 76.45 74.59 75.19 7,034,135 -0.51(-0.67%)
Feb 22, 2011 75.95 76.44 75.52 75.70 7,033,926 -0.43(-0.56%)
Feb 18, 2011 76.08 76.32 75.37 76.13 5,446,813 +0.15(+0.20%)
Feb 17, 2011 75.91 76.13 75.70 75.98 4,338,311 -0.04(-0.05%)
Feb 16, 2011 76.28 76.34 75.76 76.02 4,059,045 -0.13(-0.17%)
Feb 15, 2011 75.87 76.34 75.80 76.15 3,822,952 -0.09(-0.12%)
Feb 14, 2011 76.07 76.45 75.83 76.24 4,513,332 +0.10(+0.13%)
Feb 11, 2011 75.80 76.23 75.51 76.14 4,598,430 +0.38(+0.50%)
Feb 10, 2011 75.98 76.32 75.53 75.76 5,437,025 -0.17(-0.22%)
Feb 09, 2011 75.50 75.99 75.18 75.93 5,846,732 +0.57(+0.76%)
Feb 08, 2011 74.37 75.97 74.20 75.36 11,859,338 +1.91(+2.60%)
Feb 07, 2011 74.13 74.35 73.30 73.45 11,620,486 -0.60(-0.81%)
Feb 04, 2011 73.73 74.50 73.64 74.05 9,704,709 -0.16(-0.22%)
Feb 03, 2011 73.84 74.27 73.81 74.21 11,126,660 +0.57(+0.77%)
Feb 02, 2011 73.49 73.76 73.08 73.64 5,842,131 +0.17(+0.23%)
Feb 01, 2011 74.22 74.26 73.20 73.47 8,471,545 -0.20(-0.27%)
Jan 31, 2011 73.80 73.98 73.35 73.67 6,372,349 +0.39(+0.53%)
Jan 28, 2011 74.37 74.73 73.05 73.28 9,078,551 -1.07(-1.44%)
Jan 27, 2011 75.43 75.45 74.34 74.35 7,616,097 -0.82(-1.09%)
Jan 26, 2011 75.59 75.71 75.15 75.17 6,669,956 -0.31(-0.41%)
Jan 25, 2011 75.38 75.68 75.00 75.48 6,963,019 +0.12(+0.16%)
Jan 24, 2011 74.25 75.85 74.15 75.36 16,385,877 +0.35(+0.47%)
Jan 21, 2011 75.75 75.75 74.64 75.01 9,828,827 -0.15(-0.20%)
Jan 20, 2011 75.39 75.74 74.68 75.16 8,292,998 -0.19(-0.25%)
Jan 19, 2011 75.10 75.44 74.75 75.35 10,698,886 +0.67(+0.90%)
Jan 18, 2011 74.65 75.36 74.31 74.68 11,228,441 +0.62(+0.84%)
Jan 14, 2011 72.40 74.12 72.14 74.06 10,571,327 +1.39(+1.91%)
Jan 13, 2011 73.44 73.55 72.46 72.67 14,512,583 -0.94(-1.28%)
Jan 12, 2011 74.37 74.37 73.46 73.61 10,378,464 -0.29(-0.39%)
Jan 11, 2011 73.84 74.49 73.57 73.90 8,659,825 +0.34(+0.46%)
Jan 10, 2011 74.25 74.46 73.52 73.56 11,340,888 -0.81(-1.09%)
Jan 07, 2011 74.35 74.58 73.59 74.37 11,273,141 +0.16(+0.22%)
Jan 06, 2011 74.90 74.94 74.08 74.21 11,717,022 -0.57(-0.76%)
Jan 05, 2011 74.68 74.90 74.31 74.78 17,907,086 +0.47(+0.63%)
Jan 04, 2011 75.74 75.91 74.11 74.31 36,471,655 -2.56(-3.33%)
Jan 03, 2011 77.10 77.59 76.60 76.87 8,016,067 +0.11(+0.14%)
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%)
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.