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 (%)
May 31, 2000 36.00 36.56 35.31 35.81 3,880,700 -0.75(-2.05%)
May 30, 2000 37.00 37.06 35.94 36.56 4,210,200 -1.19(-3.15%)
May 26, 2000 37.25 37.94 37.19 37.75 3,130,700 +0.44(+1.18%)
May 25, 2000 38.00 38.56 37.12 37.31 3,453,100 -1.44(-3.72%)
May 24, 2000 39.13 39.94 38.12 38.75 5,108,400 -0.38(-0.97%)
May 23, 2000 38.38 39.25 37.75 39.13 2,757,100 +0.26(+0.67%)
May 22, 2000 37.88 39.13 37.81 38.87 3,145,000 +1.06(+2.80%)
May 19, 2000 37.81 38.75 37.63 37.81 2,985,300 -0.81(-2.10%)
May 18, 2000 38.81 39.06 38.56 38.62 1,933,700 -0.44(-1.13%)
May 17, 2000 38.69 39.31 38.31 39.06 2,017,900 -0.13(-0.33%)
May 16, 2000 38.81 39.25 38.44 39.19 2,753,400 +1.00(+2.62%)
May 15, 2000 37.44 38.56 37.37 38.19 2,840,100 +0.63(+1.68%)
May 12, 2000 38.25 38.25 37.25 37.56 2,410,500 -0.63(-1.65%)
May 11, 2000 38.50 38.81 38.12 38.19 3,185,200 -0.43(-1.11%)
May 10, 2000 37.19 38.81 37.12 38.62 5,995,500 +1.62(+4.38%)
May 09, 2000 36.25 37.19 36.19 37.00 3,165,700 +1.19(+3.32%)
May 08, 2000 35.75 36.13 35.19 35.81 3,115,600 +0.12(+0.34%)
May 05, 2000 35.50 36.19 35.00 35.69 4,968,100 -0.06(-0.17%)
May 04, 2000 36.62 36.69 35.56 35.75 6,515,400 -1.56(-4.18%)
May 03, 2000 38.25 38.69 37.06 37.31 5,243,800 -1.88(-4.80%)
May 02, 2000 38.38 39.62 38.31 39.19 3,129,800 +0.32(+0.82%)
May 01, 2000 38.00 39.31 38.00 38.87 3,089,100 +0.81(+2.13%)
Apr 28, 2000 38.56 38.75 37.56 38.06 2,936,500 -0.75(-1.93%)
Apr 27, 2000 38.12 39.13 38.06 38.81 2,904,600 -0.06(-0.15%)
Apr 26, 2000 38.38 39.38 38.38 38.87 3,479,300 +0.12(+0.31%)
Apr 25, 2000 38.94 39.44 38.19 38.75 3,975,100 -0.25(-0.64%)
Apr 24, 2000 35.25 39.00 35.12 39.00 9,601,600 +3.19(+8.91%)
Apr 20, 2000 34.00 36.00 33.75 35.81 7,009,700 +2.75(+8.32%)
Apr 19, 2000 32.94 33.19 32.50 33.06 3,473,000 +0.56(+1.72%)
Apr 18, 2000 33.75 33.81 31.94 32.50 5,440,000 -1.19(-3.53%)
Apr 17, 2000 33.50 34.12 33.06 33.69 4,728,900 +0.13(+0.39%)
Apr 14, 2000 33.56 34.81 33.00 33.56 5,744,700 -0.56(-1.64%)
Apr 13, 2000 36.00 36.00 34.12 34.12 7,400,300 -2.19(-6.03%)
Apr 12, 2000 37.25 38.19 36.31 36.31 4,548,200 -1.38(-3.66%)
Apr 11, 2000 36.13 37.75 35.87 37.69 3,354,100 +1.31(+3.60%)
Apr 10, 2000 36.88 36.94 35.87 36.38 3,234,600 -0.62(-1.68%)
Apr 07, 2000 36.38 37.31 36.13 37.00 3,155,400 +0.00(+0.00%)
Apr 06, 2000 37.75 38.06 36.88 37.00 4,124,100 -1.56(-4.05%)
Apr 05, 2000 38.00 38.62 37.25 38.56 4,143,600 +0.03(+0.08%)
Apr 04, 2000 38.69 39.31 37.69 38.53 5,145,500 +0.03(+0.08%)
Apr 03, 2000 37.81 38.62 37.56 38.50 4,459,400 +1.13(+3.02%)
Mar 31, 2000 37.88 37.94 36.81 37.37 3,738,300 -0.26(-0.69%)
Mar 30, 2000 36.81 38.25 36.81 37.63 4,939,100 +0.82(+2.23%)
Mar 29, 2000 34.88 37.06 34.81 36.81 5,292,800 +1.69(+4.81%)
Mar 28, 2000 34.00 35.38 34.00 35.12 2,963,500 +0.37(+1.06%)
Mar 27, 2000 34.19 35.19 34.12 34.75 2,189,900 -0.06(-0.17%)
Mar 24, 2000 35.12 35.94 34.69 34.81 3,188,100 -0.38(-1.08%)
Mar 23, 2000 34.00 35.94 33.94 35.19 4,034,900 -0.06(-0.17%)
Mar 22, 2000 35.25 35.75 35.00 35.25 3,754,000 +0.00(+0.00%)
Mar 21, 2000 34.75 35.50 34.50 35.25 4,239,900 +0.69(+2.00%)
Mar 20, 2000 34.25 34.88 34.12 34.56 2,736,000 +0.75(+2.22%)
Mar 17, 2000 35.00 35.19 33.75 33.81 5,463,000 -0.25(-0.73%)
Mar 16, 2000 33.38 34.37 32.75 34.06 8,241,900 +1.56(+4.80%)
Mar 15, 2000 30.69 32.87 30.44 32.50 7,044,600 +2.00(+6.56%)
Mar 14, 2000 32.44 32.50 30.06 30.50 5,235,700 -1.94(-5.98%)
Mar 13, 2000 32.00 32.44 31.31 32.44 5,659,700 +0.69(+2.17%)
Mar 10, 2000 31.44 32.38 31.00 31.75 4,819,200 -0.25(-0.78%)
Mar 09, 2000 30.62 32.00 30.00 32.00 4,779,200 +1.25(+4.07%)
Mar 08, 2000 30.38 31.25 30.00 30.75 4,015,900 +0.88(+2.95%)
Mar 07, 2000 31.50 31.56 29.81 29.87 6,183,300 -1.69(-5.35%)
Mar 06, 2000 32.50 32.50 31.12 31.56 4,175,100 -0.75(-2.32%)
Mar 03, 2000 31.00 32.31 30.56 32.31 5,193,900 +1.43(+4.63%)
Mar 02, 2000 31.12 31.44 30.75 30.88 4,884,600 -0.37(-1.18%)
Mar 01, 2000 31.88 31.94 31.12 31.25 4,969,800 -0.50(-1.57%)
Feb 29, 2000 31.75 32.44 31.56 31.75 4,883,900 +0.63(+2.02%)
Feb 28, 2000 31.25 31.69 30.62 31.12 3,880,600 +0.12(+0.39%)
Feb 25, 2000 31.50 31.81 30.75 31.00 4,551,200 -0.37(-1.18%)
Feb 24, 2000 32.12 32.38 31.00 31.37 6,154,300 -0.94(-2.91%)
Feb 22, 2000 32.25 33.19 32.19 32.31 4,479,500 -0.19(-0.58%)
Feb 18, 2000 33.56 33.69 32.31 32.50 5,494,900 -1.25(-3.70%)
Feb 17, 2000 33.56 34.06 33.38 33.75 4,272,000 +0.37(+1.11%)
Feb 16, 2000 33.75 34.44 33.25 33.38 3,804,900 -0.37(-1.10%)
Feb 15, 2000 33.75 34.12 33.44 33.75 4,669,200 -0.13(-0.38%)
Feb 14, 2000 35.31 35.31 33.31 33.88 4,426,400 -1.06(-3.03%)
Feb 11, 2000 35.06 35.44 34.81 34.94 3,920,500 -0.56(-1.58%)
Feb 10, 2000 35.50 36.25 35.12 35.50 5,353,400 -0.37(-1.03%)
Feb 09, 2000 36.69 36.69 35.38 35.87 5,915,400 -0.44(-1.21%)
Feb 08, 2000 36.00 37.63 35.50 36.31 12,144,800 +1.37(+3.92%)
Feb 07, 2000 35.25 35.62 34.00 34.94 9,992,900 -0.18(-0.51%)
Feb 04, 2000 35.87 35.87 34.63 35.12 7,752,200 +0.12(+0.34%)
Feb 03, 2000 35.56 36.19 34.44 35.00 9,225,700 -0.50(-1.41%)
Feb 02, 2000 36.62 36.75 35.38 35.50 5,769,100 -1.12(-3.06%)
Feb 01, 2000 37.44 37.56 36.50 36.62 4,679,500 -0.75(-2.01%)
Jan 31, 2000 37.25 38.00 37.12 37.37 4,838,300 +0.62(+1.69%)
Jan 28, 2000 37.12 37.44 36.38 36.75 4,444,200 -0.88(-2.34%)
Jan 27, 2000 36.00 37.94 35.87 37.63 12,082,200 +1.88(+5.26%)
Jan 26, 2000 39.62 39.62 34.69 35.75 16,703,200 -4.06(-10.20%)
Jan 25, 2000 39.75 40.25 39.19 39.81 3,304,500 +0.31(+0.78%)
Jan 24, 2000 41.25 41.44 39.50 39.50 3,593,500 -1.56(-3.80%)
Jan 21, 2000 41.62 41.87 40.44 41.06 3,722,600 -1.50(-3.52%)
Jan 20, 2000 42.56 42.56 41.00 42.56 3,309,700 +0.18(+0.42%)
Jan 19, 2000 41.00 42.62 41.00 42.38 3,344,700 +0.88(+2.12%)
Jan 18, 2000 42.38 42.50 41.19 41.50 3,401,100 -1.11(-2.61%)
Jan 14, 2000 42.81 42.81 41.87 42.61 3,365,400 +0.30(+0.71%)
Jan 13, 2000 42.69 43.63 41.87 42.31 5,700,200 -0.44(-1.03%)
Jan 12, 2000 40.94 43.06 40.63 42.75 8,090,000 +1.75(+4.27%)
Jan 11, 2000 40.12 41.50 40.12 41.00 5,440,200 +0.94(+2.35%)
Jan 10, 2000 40.00 41.00 39.75 40.06 4,113,900 +0.18(+0.45%)
Jan 07, 2000 39.00 40.00 38.87 39.88 5,124,700 +1.01(+2.60%)
Jan 06, 2000 39.13 39.38 38.69 38.87 4,809,400 -0.57(-1.45%)
Jan 05, 2000 38.81 40.37 38.81 39.44 5,231,600 +0.63(+1.62%)
Jan 04, 2000 39.31 39.56 38.38 38.81 4,216,500 -0.81(-2.04%)
Jan 03, 2000 39.94 40.06 38.94 39.62 4,520,600 -0.69(-1.71%)
Dec 31, 1999 39.94 40.50 38.81 40.31 1,444,400 +0.50(+1.26%)
Dec 30, 1999 39.81 40.25 39.62 39.81 2,406,300 -0.38(-0.95%)
Dec 29, 1999 40.37 40.56 40.00 40.19 2,706,800 -0.44(-1.08%)
Dec 28, 1999 41.50 41.56 40.25 40.63 2,932,900 -0.18(-0.44%)
Dec 27, 1999 40.94 42.00 40.81 40.81 2,753,700 +0.31(+0.77%)
Dec 23, 1999 41.12 41.12 39.56 40.50 5,596,300 -0.56(-1.36%)
Dec 22, 1999 41.50 41.69 41.00 41.06 3,837,600 -0.56(-1.35%)
Dec 21, 1999 41.62 42.19 40.94 41.62 4,031,000 -0.68(-1.61%)
Dec 20, 1999 41.87 42.94 41.62 42.30 3,302,800 +1.05(+2.55%)
Dec 17, 1999 42.44 42.44 41.19 41.25 5,302,900 -0.56(-1.34%)
Dec 16, 1999 41.94 42.00 41.31 41.81 2,761,700 +0.00(+0.00%)
Dec 15, 1999 41.69 42.38 41.56 41.81 2,644,500 +0.56(+1.36%)
Dec 14, 1999 42.00 42.06 41.25 41.25 5,023,900 -0.75(-1.79%)
Dec 13, 1999 43.12 43.25 42.00 42.00 5,097,000 -1.25(-2.89%)
Dec 10, 1999 43.25 43.69 42.69 43.25 9,404,900 -1.39(-3.11%)
Dec 09, 1999 44.75 45.25 44.38 44.64 2,958,300 +0.08(+0.18%)
Dec 08, 1999 44.81 45.31 44.38 44.56 1,940,500 -0.13(-0.29%)
Dec 07, 1999 45.69 45.75 44.50 44.69 2,930,800 -1.37(-2.97%)
Dec 06, 1999 45.31 46.25 45.25 46.06 1,583,800 +0.18(+0.39%)
Dec 03, 1999 45.62 46.06 45.25 45.88 3,549,800 +0.69(+1.53%)
Dec 02, 1999 46.06 46.06 44.87 45.19 3,755,700 -0.83(-1.80%)
Dec 01, 1999 45.13 46.75 45.00 46.02 3,369,400 +0.27(+0.59%)
Nov 30, 1999 45.50 46.37 45.00 45.75 3,006,200 +0.25(+0.55%)
Nov 29, 1999 44.75 45.69 44.56 45.50 2,631,100 +0.99(+2.22%)
Nov 26, 1999 45.39 45.39 44.51 44.51 1,405,700 -0.82(-1.81%)
Nov 24, 1999 46.01 46.32 45.33 45.33 2,557,700 -1.24(-2.66%)
Nov 23, 1999 47.01 47.01 46.39 46.57 2,622,700 -0.28(-0.60%)
Nov 22, 1999 46.76 47.07 46.57 46.85 3,827,500 -0.47(-0.99%)
Nov 19, 1999 45.95 47.39 45.57 47.32 5,732,100 +0.37(+0.79%)
Nov 18, 1999 45.95 47.95 45.76 46.95 7,491,500 +0.88(+1.91%)
Nov 17, 1999 46.01 46.26 45.76 46.07 2,465,700 -0.07(-0.15%)
Nov 16, 1999 46.45 47.07 46.14 46.14 2,486,800 -0.68(-1.45%)
Nov 15, 1999 47.51 48.07 46.39 46.82 2,396,900 -1.50(-3.10%)
Nov 12, 1999 47.64 49.51 47.39 48.32 6,391,000 +1.37(+2.92%)
Nov 11, 1999 46.20 47.26 45.95 46.95 2,985,900 +0.94(+2.04%)
Nov 10, 1999 45.64 46.20 45.45 46.01 3,561,800 -0.31(-0.67%)
Nov 09, 1999 46.95 47.07 45.76 46.32 5,760,500 -0.63(-1.34%)
Nov 08, 1999 45.82 47.01 45.70 46.95 7,536,900 +0.50(+1.08%)
Nov 05, 1999 45.64 46.57 45.57 46.45 7,184,900 +1.31(+2.90%)
Nov 04, 1999 43.64 45.20 43.39 45.14 9,834,800 +3.25(+7.76%)
Nov 03, 1999 41.20 43.39 41.02 41.89 7,600,400 +0.69(+1.67%)
Nov 02, 1999 42.02 42.08 41.02 41.20 2,250,000 -0.44(-1.06%)
Nov 01, 1999 41.70 41.95 41.20 41.64 3,932,900 +0.44(+1.07%)
Oct 29, 1999 41.27 41.83 41.02 41.20 3,993,700 +0.43(+1.05%)
Oct 28, 1999 39.89 40.77 39.77 40.77 5,216,100 +1.31(+3.32%)
Oct 27, 1999 39.27 39.46 38.71 39.46 5,126,400 +0.00(+0.00%)
Oct 26, 1999 39.46 40.02 39.39 39.46 5,988,000 +0.38(+0.97%)
Oct 25, 1999 40.08 40.08 38.27 39.08 8,167,900 -1.19(-2.96%)
Oct 22, 1999 42.45 42.58 39.89 40.27 8,214,100 -2.00(-4.73%)
Oct 21, 1999 44.20 44.45 41.89 42.27 6,363,800 -1.81(-4.11%)
Oct 20, 1999 43.70 44.39 43.02 44.08 2,521,100 +0.82(+1.90%)
Oct 19, 1999 42.39 43.58 41.95 43.26 3,770,400 +1.31(+3.12%)
Oct 18, 1999 41.39 42.14 41.02 41.95 2,609,000 +0.43(+1.04%)
Oct 15, 1999 41.58 42.27 40.89 41.52 3,326,800 -0.06(-0.14%)
Oct 14, 1999 41.95 42.39 41.45 41.58 3,257,100 -0.81(-1.91%)
Oct 13, 1999 42.77 43.14 42.20 42.39 1,988,800 -0.50(-1.17%)
Oct 12, 1999 43.26 43.39 42.83 42.89 2,173,600 -0.50(-1.15%)
Oct 11, 1999 43.33 44.14 43.14 43.39 2,197,500 +0.19(+0.44%)
Oct 08, 1999 42.20 43.89 42.14 43.20 2,561,900 +0.31(+0.72%)
Oct 07, 1999 42.64 43.64 42.64 42.89 2,067,200 -0.19(-0.44%)
Oct 06, 1999 43.45 43.64 42.58 43.08 3,028,500 -0.31(-0.71%)
Oct 05, 1999 44.26 44.39 42.95 43.39 3,650,400 -1.06(-2.38%)
Oct 04, 1999 43.64 45.20 43.64 44.45 3,808,500 +1.00(+2.30%)
Oct 01, 1999 43.02 43.58 42.70 43.45 2,607,000 +0.25(+0.58%)
Sep 30, 1999 42.95 43.20 42.64 43.20 2,278,900 +0.75(+1.77%)
Sep 29, 1999 43.45 43.51 42.45 42.45 2,777,700 -0.57(-1.32%)
Sep 28, 1999 42.70 43.45 42.58 43.02 2,052,400 +0.07(+0.16%)
Sep 27, 1999 43.20 43.64 42.77 42.95 2,152,000 +0.00(+0.00%)
Sep 24, 1999 42.95 43.58 42.64 42.95 2,439,500 -0.19(-0.44%)
Sep 23, 1999 43.76 44.01 43.08 43.14 2,507,700 -0.31(-0.71%)
Sep 22, 1999 42.58 43.89 42.52 43.45 2,812,900 +0.75(+1.76%)
Sep 21, 1999 42.39 43.08 42.33 42.70 2,726,800 +0.12(+0.28%)
Sep 20, 1999 42.52 42.77 42.14 42.58 1,721,400 -0.19(-0.44%)
Sep 17, 1999 43.45 43.45 42.70 42.77 2,603,800 +0.00(+0.00%)
Sep 16, 1999 43.39 43.70 42.27 42.77 2,052,400 -0.62(-1.43%)
Sep 15, 1999 44.01 44.26 43.39 43.39 2,161,300 -0.62(-1.41%)
Sep 14, 1999 44.14 44.14 43.64 44.01 1,870,100 -0.32(-0.72%)
Sep 13, 1999 43.33 44.33 43.14 44.33 2,589,300 +1.00(+2.31%)
Sep 10, 1999 42.52 43.64 42.14 43.33 2,240,500 +0.88(+2.07%)
Sep 09, 1999 42.20 42.77 41.95 42.45 1,733,000 +0.12(+0.28%)
Sep 08, 1999 41.70 42.52 41.39 42.33 1,757,600 +0.13(+0.31%)
Sep 07, 1999 41.83 42.33 41.70 42.20 1,559,300 +0.43(+1.03%)
Sep 03, 1999 41.33 42.02 41.02 41.77 2,475,700 +1.31(+3.24%)
Sep 02, 1999 39.83 40.64 39.71 40.46 3,041,700 +0.25(+0.62%)
Sep 01, 1999 40.95 41.08 40.02 40.21 2,861,000 -1.12(-2.71%)
Aug 31, 1999 42.08 42.33 40.89 41.33 2,753,500 -0.69(-1.64%)
Aug 30, 1999 42.33 42.89 42.02 42.02 2,125,000 -0.26(-0.61%)
Aug 27, 1999 42.15 42.97 42.09 42.28 1,906,000 +0.37(+0.88%)
Aug 26, 1999 41.97 42.72 41.78 41.91 2,007,600 -0.74(-1.74%)
Aug 25, 1999 41.22 42.84 40.97 42.65 3,803,900 +1.68(+4.10%)
Aug 24, 1999 40.78 42.15 40.78 40.97 3,045,600 -0.25(-0.61%)
Aug 23, 1999 41.03 41.59 40.97 41.22 1,799,700 -0.06(-0.15%)
Aug 20, 1999 40.85 41.28 40.66 41.28 2,035,200 +0.19(+0.46%)
Aug 19, 1999 40.72 41.59 40.72 41.09 2,933,900 -0.88(-2.10%)
Aug 18, 1999 41.09 42.34 40.72 41.97 2,460,100 +0.44(+1.06%)
Aug 17, 1999 40.85 41.66 40.35 41.53 2,835,900 +0.75(+1.84%)
Aug 16, 1999 39.91 41.41 39.91 40.78 2,386,900 +0.87(+2.18%)
Aug 13, 1999 39.29 40.60 39.16 39.91 2,967,600 +0.87(+2.23%)
Aug 12, 1999 39.29 39.35 38.85 39.04 2,207,200 -0.25(-0.64%)
Aug 11, 1999 39.60 40.03 39.04 39.29 3,390,000 -0.37(-0.93%)
Aug 10, 1999 40.60 40.72 39.60 39.66 3,726,800 -1.12(-2.75%)
Aug 09, 1999 40.47 41.16 39.97 40.78 2,013,000 +0.56(+1.39%)
Aug 06, 1999 41.34 41.53 40.03 40.22 2,710,600 -1.37(-3.29%)
Aug 05, 1999 41.91 42.28 41.41 41.59 2,184,100 -0.32(-0.76%)
Aug 04, 1999 42.22 42.28 41.66 41.91 1,724,200 -0.37(-0.88%)
Aug 03, 1999 42.40 42.72 41.72 42.28 2,286,700 -0.37(-0.87%)
Aug 02, 1999 41.41 42.72 41.34 42.65 2,372,700 +1.06(+2.55%)
Jul 30, 1999 41.41 41.91 41.22 41.59 2,506,700 +0.00(+0.00%)
Jul 29, 1999 41.41 41.84 41.22 41.59 2,795,800 -0.32(-0.76%)
Jul 28, 1999 42.90 43.34 41.66 41.91 3,613,300 -0.18(-0.43%)
Jul 27, 1999 42.53 42.84 42.03 42.09 2,534,200 -0.44(-1.03%)
Jul 26, 1999 41.41 42.53 41.34 42.53 2,415,200 +0.62(+1.48%)
Jul 23, 1999 41.97 42.47 41.47 41.91 1,973,800 -0.24(-0.57%)
Jul 22, 1999 42.84 43.21 41.97 42.15 1,995,300 -0.75(-1.75%)
Jul 21, 1999 42.53 43.03 42.22 42.90 2,035,000 +0.18(+0.42%)
Jul 20, 1999 42.97 43.34 42.28 42.72 2,570,800 -0.62(-1.43%)
Jul 19, 1999 43.90 43.90 43.21 43.34 2,145,000 -0.69(-1.57%)
Jul 16, 1999 43.65 44.03 43.40 44.03 1,718,600 +0.44(+1.01%)
Jul 15, 1999 44.27 44.65 43.53 43.59 2,053,800 -0.44(-1.00%)
Jul 14, 1999 44.40 44.59 43.46 44.03 1,696,400 -0.62(-1.39%)
Jul 13, 1999 43.15 45.15 43.03 44.65 3,641,100 +0.81(+1.85%)
Jul 12, 1999 43.78 44.09 43.40 43.84 3,069,800 -0.62(-1.39%)
Jul 09, 1999 41.16 44.65 41.09 44.46 8,655,800 +3.93(+9.70%)
Jul 08, 1999 40.28 40.78 39.79 40.53 2,967,900 -0.44(-1.07%)
Jul 07, 1999 40.85 40.97 39.91 40.97 3,770,900 +0.37(+0.91%)
Jul 06, 1999 40.22 40.85 40.22 40.60 2,149,600 -0.37(-0.90%)
Jul 02, 1999 41.28 41.72 40.66 40.97 1,685,700 -0.62(-1.49%)
Jul 01, 1999 41.03 41.59 40.47 41.59 2,669,800 +0.56(+1.36%)
Jun 30, 1999 41.03 41.22 40.41 41.03 3,566,000 -0.31(-0.75%)
Jun 29, 1999 40.41 41.47 40.35 41.34 3,383,600 +1.18(+2.94%)
Jun 28, 1999 39.79 40.22 39.66 40.16 2,456,700 +0.62(+1.57%)
Jun 25, 1999 39.91 40.28 39.47 39.54 1,524,300 -0.37(-0.93%)
Jun 24, 1999 40.47 40.53 39.66 39.91 2,359,300 -0.75(-1.84%)
Jun 23, 1999 40.60 40.78 40.16 40.66 1,800,600 -0.50(-1.21%)
Jun 22, 1999 41.53 41.97 40.91 41.16 1,907,200 -0.25(-0.60%)
Jun 21, 1999 41.91 41.97 41.34 41.41 2,373,800 -0.50(-1.19%)
Jun 18, 1999 42.72 42.78 41.78 41.91 3,167,500 -0.68(-1.60%)
Jun 17, 1999 41.84 42.78 41.84 42.59 2,022,800 +0.56(+1.33%)
Jun 16, 1999 41.59 42.65 41.59 42.03 2,653,300 +0.50(+1.20%)
Jun 15, 1999 41.28 42.03 41.28 41.53 2,212,500 +0.37(+0.90%)
Jun 14, 1999 41.59 41.97 41.09 41.16 2,427,300 -0.37(-0.89%)
Jun 11, 1999 40.78 41.91 40.66 41.53 3,204,600 -0.25(-0.60%)
Jun 10, 1999 40.91 41.84 39.97 41.78 3,429,300 +0.87(+2.13%)
Jun 09, 1999 41.41 41.47 40.47 40.91 3,205,500 +0.25(+0.61%)
Jun 08, 1999 39.85 40.72 39.72 40.66 2,918,000 +0.75(+1.88%)
Jun 07, 1999 40.78 41.53 39.85 39.91 2,723,400 -1.00(-2.44%)
Jun 04, 1999 39.47 40.91 39.16 40.91 3,855,900 +1.50(+3.81%)
Jun 03, 1999 38.04 39.60 38.04 39.41 3,530,700 +1.25(+3.28%)
Jun 02, 1999 38.54 38.91 37.66 38.16 2,704,900 -0.38(-0.99%)
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.