McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 21.13 21.21 20.66 20.87 6,011,143 -0.13(-0.61%)
Oct 30, 2000 19.99 21.08 19.82 21.00 8,788,350 +0.97(+4.84%)
Oct 27, 2000 19.32 20.03 19.32 20.03 5,560,801 +0.55(+2.80%)
Oct 26, 2000 19.32 19.65 19.27 19.48 6,052,286 -0.04(-0.21%)
Oct 25, 2000 19.44 19.69 19.40 19.52 6,307,905 -0.08(-0.41%)
Oct 24, 2000 19.73 19.94 19.40 19.61 7,456,930 +0.00(+0.00%)
Oct 23, 2000 19.48 19.65 19.40 19.61 5,362,217 +0.59(+3.08%)
Oct 20, 2000 19.19 19.27 18.93 19.02 7,722,798 +0.25(+1.33%)
Oct 19, 2000 19.44 19.44 18.56 18.77 9,595,906 -0.12(-0.64%)
Oct 18, 2000 19.11 19.19 18.72 18.89 4,571,445 +0.04(+0.21%)
Oct 17, 2000 19.11 19.19 18.60 18.85 6,401,924 -0.67(-3.45%)
Oct 16, 2000 19.82 19.82 19.40 19.52 4,002,576 +0.08(+0.42%)
Oct 13, 2000 19.06 19.65 18.85 19.44 4,020,846 +0.34(+1.76%)
Oct 12, 2000 20.03 20.07 18.81 19.11 8,527,829 -1.09(-5.40%)
Oct 11, 2000 20.20 20.49 20.16 20.20 3,600,507 +0.04(+0.20%)
Oct 10, 2000 20.41 20.45 20.16 20.16 2,888,604 -0.08(-0.40%)
Oct 09, 2000 20.20 20.28 19.86 20.24 3,237,055 +0.12(+0.60%)
Oct 06, 2000 20.12 20.41 19.82 20.12 5,258,840 -0.16(-0.80%)
Oct 05, 2000 20.37 20.49 19.99 20.28 8,492,182 +0.08(+0.40%)
Oct 04, 2000 20.41 20.53 20.12 20.20 3,267,206 -0.17(-0.83%)
Oct 03, 2000 20.28 20.53 20.16 20.37 4,526,143 +0.13(+0.63%)
Oct 02, 2000 20.49 20.49 20.20 20.24 3,210,913 -0.09(-0.43%)
Sep 29, 2000 20.33 20.45 20.03 20.33 4,566,544 +0.21(+1.04%)
Sep 28, 2000 20.16 20.37 20.07 20.12 4,928,065 +0.00(+0.00%)
Sep 27, 2000 19.94 20.16 19.86 20.12 5,261,514 +0.00(+0.00%)
Sep 26, 2000 19.86 20.28 19.82 20.12 8,322,264 +0.30(+1.49%)
Sep 25, 2000 19.69 19.82 19.48 19.82 6,560,257 +0.51(+2.61%)
Sep 22, 2000 19.32 19.71 18.98 19.32 10,229,088 +1.14(+6.26%)
Sep 21, 2000 18.72 19.02 18.18 18.18 6,131,452 -0.46(-2.49%)
Sep 20, 2000 18.77 18.81 18.18 18.64 7,119,322 -0.13(-0.68%)
Sep 19, 2000 19.19 19.27 18.56 18.77 7,590,161 -0.42(-2.18%)
Sep 18, 2000 18.81 19.23 18.47 19.19 8,210,570 +0.34(+1.79%)
Sep 15, 2000 19.40 19.40 18.22 18.85 15,114,228 +0.51(+2.75%)
Sep 14, 2000 18.68 18.68 17.76 18.35 26,478,528 +0.04(+0.22%)
Sep 13, 2000 19.82 19.86 18.18 18.31 11,609,671 -1.22(-6.24%)
Sep 12, 2000 18.98 19.90 18.72 19.52 17,423,120 +0.42(+2.18%)
Sep 11, 2000 19.36 19.40 18.89 19.11 6,705,519 -0.25(-1.29%)
Sep 08, 2000 19.73 19.90 19.02 19.36 9,309,986 -0.50(-2.54%)
Sep 07, 2000 20.37 20.45 19.57 19.86 9,846,772 -0.42(-2.06%)
Sep 06, 2000 19.90 20.41 19.90 20.28 5,954,850 +0.29(+1.45%)
Sep 05, 2000 19.90 20.07 19.78 19.99 7,735,572 +0.09(+0.44%)
Sep 01, 2000 19.99 20.24 19.73 19.90 7,006,143 -0.22(-1.10%)
Aug 31, 2000 20.28 20.45 19.94 20.12 10,089,024 -0.33(-1.61%)
Aug 30, 2000 20.49 20.49 20.16 20.45 6,082,289 +0.00(+0.00%)
Aug 25, 2000 20.53 20.57 20.12 20.45 7,414,748 +0.00(+0.00%)
Aug 24, 2000 21.00 21.08 20.20 20.45 9,810,234 -0.55(-2.60%)
Aug 23, 2000 21.08 21.38 20.83 21.00 5,071,990 -0.08(-0.38%)
Aug 22, 2000 21.34 21.46 21.00 21.08 5,177,149 -0.17(-0.79%)
Aug 21, 2000 21.42 21.50 21.04 21.25 4,434,798 +0.00(+0.00%)
Aug 18, 2000 20.95 21.50 20.87 21.25 4,954,057 +0.21(+0.99%)
Aug 17, 2000 21.63 21.80 20.87 21.04 7,033,175 -0.76(-3.49%)
Aug 16, 2000 21.84 21.92 21.58 21.80 3,100,704 -0.04(-0.18%)
Aug 15, 2000 22.51 22.64 21.71 21.84 4,266,959 -0.59(-2.61%)
Aug 14, 2000 22.51 22.51 22.22 22.43 3,649,967 -0.09(-0.39%)
Aug 11, 2000 22.18 22.64 22.14 22.51 3,303,447 +0.42(+1.92%)
Aug 10, 2000 22.18 22.26 21.96 22.09 3,439,946 +0.08(+0.37%)
Aug 09, 2000 22.09 22.35 21.71 22.01 5,270,277 -0.55(-2.42%)
Aug 08, 2000 22.89 22.97 22.26 22.55 3,899,645 -0.13(-0.56%)
Aug 07, 2000 22.59 23.06 22.55 22.68 4,571,891 +0.21(+0.93%)
Aug 04, 2000 22.30 22.68 22.22 22.47 3,767,602 +0.09(+0.39%)
Aug 03, 2000 22.64 22.85 22.35 22.39 5,652,592 -0.13(-0.57%)
Aug 02, 2000 21.92 22.59 21.92 22.51 6,896,379 +0.55(+2.51%)
Aug 01, 2000 21.46 21.96 21.42 21.96 4,655,216 +0.63(+2.93%)
Jul 31, 2000 21.84 21.96 21.17 21.34 7,235,324 -0.21(-0.97%)
Jul 28, 2000 21.75 22.09 21.54 21.54 4,593,873 -0.13(-0.59%)
Jul 27, 2000 22.22 22.72 21.58 21.67 9,745,624 +0.34(+1.58%)
Jul 26, 2000 21.54 22.39 21.34 21.34 16,778,056 +0.26(+1.21%)
Jul 25, 2000 20.87 21.13 20.24 21.08 10,242,158 +0.71(+3.50%)
Jul 24, 2000 20.79 21.00 20.28 20.37 6,226,808 -0.42(-2.04%)
Jul 21, 2000 21.46 21.46 20.57 20.79 5,988,418 -0.55(-2.56%)
Jul 20, 2000 21.21 21.54 21.08 21.34 4,851,423 +0.21(+0.99%)
Jul 19, 2000 21.08 21.17 20.87 21.13 4,709,132 +0.05(+0.22%)
Jul 18, 2000 21.08 21.29 20.87 21.08 3,938,560 +0.00(+0.00%)
Jul 17, 2000 21.21 21.25 20.95 21.08 3,964,850 -0.05(-0.22%)
Jul 14, 2000 21.08 21.25 20.95 21.13 4,669,623 -0.08(-0.38%)
Jul 13, 2000 21.84 21.84 20.87 21.21 9,998,570 -0.34(-1.56%)
Jul 12, 2000 21.96 21.96 21.54 21.54 4,296,962 -0.38(-1.72%)
Jul 11, 2000 22.14 22.26 21.71 21.92 4,596,249 +0.21(+0.96%)
Jul 10, 2000 22.47 22.51 21.67 21.71 4,476,535 -0.17(-0.77%)
Jul 07, 2000 21.71 22.55 21.54 21.88 5,594,517 +0.21(+0.96%)
Jul 06, 2000 21.58 21.92 21.58 21.67 5,956,484 +0.26(+1.19%)
Jul 05, 2000 21.88 21.92 21.29 21.42 7,525,997 -0.46(-2.12%)
Jul 03, 2000 22.35 22.47 21.71 21.88 2,497,080 -0.30(-1.34%)
Jun 30, 2000 21.21 22.25 21.17 22.18 9,131,008 +1.14(+5.41%)
Jun 29, 2000 21.50 21.50 20.91 21.04 8,236,117 -0.65(-3.01%)
Jun 28, 2000 21.88 22.09 21.54 21.69 4,722,945 -0.32(-1.44%)
Jun 27, 2000 22.39 22.55 21.96 22.01 5,082,833 -0.50(-2.24%)
Jun 26, 2000 22.18 22.64 22.14 22.51 7,258,940 +0.55(+2.51%)
Jun 23, 2000 21.34 22.35 21.21 21.96 11,850,734 +0.79(+3.75%)
Jun 22, 2000 21.04 21.25 20.95 21.17 5,835,581 +0.09(+0.42%)
Jun 21, 2000 21.04 21.38 20.91 21.08 6,530,551 -0.13(-0.60%)
Jun 20, 2000 21.34 21.38 20.87 21.21 5,837,512 +0.00(+0.00%)
Jun 19, 2000 21.46 21.58 20.91 21.21 6,699,429 +0.13(+0.61%)
Jun 16, 2000 21.88 21.92 21.08 21.08 10,186,163 -0.55(-2.52%)
Jun 15, 2000 21.38 21.75 21.29 21.63 9,327,810 +0.25(+1.17%)
Jun 14, 2000 21.54 22.22 21.29 21.38 8,825,334 -0.42(-1.95%)
Jun 13, 2000 21.71 22.35 21.58 21.80 8,981,439 -0.16(-0.74%)
Jun 12, 2000 22.39 22.43 21.54 21.96 12,098,779 -1.90(-7.96%)
Jun 08, 2000 23.23 24.07 23.23 23.86 4,919,747 +0.38(+1.61%)
Jun 07, 2000 23.65 23.77 23.10 23.48 3,739,976 -0.16(-0.68%)
Jun 06, 2000 23.65 23.98 23.48 23.65 5,313,796 -0.26(-1.07%)
Jun 05, 2000 24.24 24.24 23.73 23.90 2,908,061 -0.08(-0.34%)
Jun 01, 2000 23.94 24.11 23.73 23.98 4,424,846 -0.13(-0.53%)
May 31, 2000 24.24 24.61 23.77 24.11 5,763,989 -0.50(-2.05%)
May 30, 2000 24.91 24.95 24.20 24.61 6,253,395 -0.80(-3.15%)
May 26, 2000 25.08 25.54 25.04 25.42 4,650,017 +0.30(+1.18%)
May 25, 2000 25.58 25.96 24.99 25.12 5,128,877 -0.97(-3.72%)
May 24, 2000 26.34 26.89 25.66 26.09 7,587,488 -0.26(-0.97%)
May 23, 2000 25.84 26.43 25.42 26.34 4,095,110 +0.18(+0.67%)
May 22, 2000 25.50 26.34 25.46 26.17 4,671,257 +0.71(+2.80%)
May 19, 2000 25.46 26.09 25.34 25.46 4,434,055 -0.55(-2.10%)
May 18, 2000 26.13 26.30 25.96 26.00 2,872,117 -0.30(-1.13%)
May 17, 2000 26.05 26.47 25.79 26.30 2,997,179 -0.09(-0.33%)
May 16, 2000 26.13 26.43 25.88 26.39 4,089,615 +0.67(+2.62%)
May 15, 2000 25.21 25.96 25.16 25.71 4,218,390 +0.42(+1.68%)
May 12, 2000 25.75 25.75 25.08 25.29 3,580,307 -0.42(-1.65%)
May 11, 2000 25.92 26.13 25.66 25.71 4,730,966 -0.29(-1.11%)
May 10, 2000 25.04 26.13 24.99 26.00 8,905,095 +1.09(+4.38%)
May 09, 2000 24.41 25.04 24.37 24.91 4,702,003 +0.80(+3.32%)
May 08, 2000 24.07 24.33 23.69 24.11 4,627,589 +0.08(+0.34%)
May 05, 2000 23.90 24.37 23.56 24.03 7,379,101 -0.04(-0.17%)
May 04, 2000 24.66 24.70 23.94 24.07 9,677,300 -1.05(-4.18%)
May 03, 2000 25.75 26.05 24.95 25.12 7,788,597 -1.27(-4.80%)
May 02, 2000 25.84 26.67 25.79 26.39 4,648,680 +0.22(+0.82%)
May 01, 2000 25.58 26.47 25.58 26.17 4,588,229 +0.55(+2.13%)
Apr 28, 2000 25.96 26.09 25.29 25.62 4,361,573 -0.50(-1.93%)
Apr 27, 2000 25.66 26.34 25.62 26.13 4,314,192 -0.04(-0.15%)
Apr 26, 2000 25.84 26.51 25.84 26.17 5,167,792 +0.08(+0.31%)
Apr 25, 2000 26.22 26.55 25.71 26.09 5,904,201 -0.17(-0.64%)
Apr 24, 2000 23.73 26.26 23.65 26.26 14,261,222 +2.15(+8.91%)
Apr 20, 2000 22.89 24.24 22.72 24.11 10,411,482 +1.85(+8.32%)
Apr 19, 2000 22.18 22.35 21.88 22.26 5,158,434 +0.38(+1.72%)
Apr 18, 2000 22.72 22.76 21.50 21.88 8,080,012 -0.80(-3.53%)
Apr 17, 2000 22.55 22.97 22.26 22.68 7,023,818 +0.09(+0.39%)
Apr 14, 2000 22.59 23.44 22.22 22.59 8,532,582 -0.38(-1.64%)
Apr 13, 2000 24.24 24.24 22.97 22.97 10,991,639 -1.47(-6.03%)
Apr 12, 2000 25.08 25.71 24.45 24.45 6,755,425 -0.93(-3.66%)
Apr 11, 2000 24.33 25.42 24.15 25.38 4,981,832 +0.88(+3.60%)
Apr 10, 2000 24.83 24.87 24.15 24.49 4,804,339 -0.42(-1.68%)
Apr 07, 2000 24.49 25.12 24.33 24.91 4,686,704 +0.00(+0.00%)
Apr 06, 2000 25.42 25.62 24.83 24.91 6,125,511 -1.05(-4.05%)
Apr 05, 2000 25.58 26.00 25.08 25.96 6,154,474 +0.02(+0.08%)
Apr 04, 2000 26.05 26.47 25.38 25.94 7,642,592 +0.02(+0.08%)
Apr 03, 2000 25.46 26.00 25.29 25.92 6,623,531 +0.76(+3.02%)
Mar 31, 2000 25.50 25.54 24.78 25.16 5,552,483 -0.18(-0.69%)
Mar 30, 2000 24.78 25.75 24.78 25.34 7,336,027 +0.55(+2.23%)
Mar 29, 2000 23.48 24.95 23.44 24.78 7,861,377 +1.14(+4.81%)
Mar 28, 2000 22.89 23.82 22.89 23.65 4,401,676 +0.25(+1.06%)
Mar 27, 2000 23.02 23.69 22.97 23.40 3,252,650 -0.04(-0.17%)
Mar 24, 2000 23.65 24.20 23.36 23.44 4,735,273 -0.26(-1.08%)
Mar 23, 2000 22.89 24.20 22.85 23.69 5,993,022 -0.04(-0.17%)
Mar 22, 2000 23.73 24.07 23.56 23.73 5,575,802 +0.00(+0.00%)
Mar 21, 2000 23.40 23.90 23.23 23.73 6,297,508 +0.46(+2.00%)
Mar 20, 2000 23.06 23.48 22.97 23.27 4,063,771 +0.50(+2.22%)
Mar 17, 2000 23.56 23.69 22.72 22.76 8,114,174 -0.17(-0.73%)
Mar 16, 2000 22.47 23.14 22.05 22.93 12,241,664 +1.05(+4.80%)
Mar 15, 2000 20.66 22.13 20.49 21.88 10,463,319 +1.35(+6.56%)
Mar 14, 2000 21.84 21.88 20.24 20.53 7,776,566 -1.31(-5.98%)
Mar 13, 2000 21.54 21.84 21.08 21.84 8,406,332 +0.46(+2.17%)
Mar 10, 2000 21.17 21.80 20.87 21.38 7,157,940 -0.17(-0.78%)
Mar 09, 2000 20.62 21.54 20.20 21.54 7,098,528 +0.84(+4.07%)
Mar 08, 2000 20.45 21.04 20.20 20.70 5,964,802 +0.59(+2.95%)
Mar 07, 2000 21.21 21.25 20.07 20.11 9,184,033 -1.14(-5.35%)
Mar 06, 2000 21.88 21.88 20.95 21.25 6,201,261 -0.50(-2.32%)
Mar 03, 2000 20.87 21.75 20.57 21.75 7,714,481 +0.96(+4.63%)
Mar 02, 2000 20.95 21.17 20.70 20.79 7,255,079 -0.25(-1.18%)
Mar 01, 2000 21.46 21.50 20.95 21.04 7,381,626 -0.34(-1.57%)
Feb 29, 2000 21.38 21.84 21.25 21.38 7,254,039 +0.42(+2.02%)
Feb 28, 2000 21.04 21.34 20.62 20.95 5,763,841 +0.08(+0.39%)
Feb 25, 2000 21.21 21.42 20.70 20.87 6,759,881 -0.25(-1.18%)
Feb 24, 2000 21.63 21.80 20.87 21.12 9,140,960 -0.63(-2.91%)
Feb 22, 2000 21.71 22.35 21.67 21.75 6,653,385 -0.13(-0.58%)
Feb 18, 2000 22.59 22.68 21.75 21.88 8,161,555 -0.84(-3.70%)
Feb 17, 2000 22.59 22.93 22.47 22.72 6,345,186 +0.25(+1.11%)
Feb 16, 2000 22.72 23.19 22.39 22.47 5,651,404 -0.25(-1.10%)
Feb 15, 2000 22.72 22.97 22.51 22.72 6,935,146 -0.09(-0.38%)
Feb 14, 2000 23.77 23.77 22.43 22.81 6,574,516 -0.71(-3.03%)
Feb 11, 2000 23.60 23.86 23.44 23.52 5,823,104 -0.38(-1.58%)
Feb 10, 2000 23.90 24.41 23.65 23.90 7,951,386 -0.25(-1.03%)
Feb 09, 2000 24.70 24.70 23.82 24.15 8,786,122 -0.30(-1.21%)
Feb 08, 2000 24.24 25.34 23.90 24.45 18,038,628 +0.92(+3.92%)
Feb 07, 2000 23.73 23.98 22.89 23.52 14,842,418 -0.12(-0.51%)
Feb 04, 2000 24.15 24.15 23.32 23.65 11,514,315 +0.08(+0.34%)
Feb 03, 2000 23.94 24.37 23.19 23.56 13,702,899 -0.34(-1.41%)
Feb 02, 2000 24.66 24.74 23.82 23.90 8,568,823 -0.75(-3.06%)
Feb 01, 2000 25.21 25.29 24.57 24.66 6,950,444 -0.50(-2.01%)
Jan 31, 2000 25.08 25.58 24.99 25.16 7,186,309 +0.42(+1.69%)
Jan 28, 2000 24.99 25.21 24.49 24.74 6,600,954 -0.59(-2.34%)
Jan 27, 2000 24.24 25.54 24.15 25.34 17,945,648 +1.27(+5.26%)
Jan 26, 2000 26.67 26.67 23.36 24.07 24,809,202 -2.73(-10.20%)
Jan 25, 2000 26.76 27.10 26.39 26.80 4,908,162 +0.21(+0.78%)
Jan 24, 2000 27.77 27.90 26.59 26.59 5,337,412 -1.05(-3.80%)
Jan 21, 2000 28.02 28.19 27.23 27.64 5,529,164 -1.01(-3.52%)
Jan 20, 2000 28.65 28.65 27.60 28.65 4,915,885 +0.12(+0.42%)
Jan 19, 2000 27.60 28.69 27.60 28.53 4,967,871 +0.59(+2.12%)
Jan 18, 2000 28.53 28.61 27.73 27.94 5,051,641 -0.75(-2.60%)
Jan 14, 2000 28.82 28.82 28.19 28.69 4,998,616 +0.20(+0.71%)
Jan 13, 2000 28.74 29.37 28.19 28.49 8,466,487 -0.30(-1.03%)
Jan 12, 2000 27.56 28.99 27.35 28.78 12,016,048 +1.18(+4.27%)
Jan 11, 2000 27.01 27.94 27.01 27.60 8,080,309 +0.63(+2.35%)
Jan 10, 2000 26.93 27.60 26.76 26.97 6,110,361 +0.12(+0.45%)
Jan 07, 2000 26.26 26.93 26.17 26.85 7,611,698 +0.68(+2.60%)
Jan 06, 2000 26.34 26.51 26.05 26.17 7,143,384 -0.38(-1.45%)
Jan 05, 2000 26.13 27.18 26.13 26.55 7,770,476 +0.42(+1.62%)
Jan 04, 2000 26.47 26.63 25.84 26.13 6,262,752 -0.55(-2.04%)
Jan 03, 2000 26.89 26.97 26.22 26.67 6,714,431 -0.46(-1.71%)
Dec 31, 1999 26.89 27.27 26.13 27.14 2,145,362 +0.34(+1.26%)
Dec 30, 1999 26.80 27.10 26.67 26.80 3,574,068 -0.26(-0.95%)
Dec 29, 1999 27.18 27.31 26.93 27.06 4,020,400 -0.30(-1.08%)
Dec 28, 1999 27.94 27.98 27.10 27.35 4,356,226 -0.12(-0.44%)
Dec 27, 1999 27.56 28.28 27.48 27.48 4,090,060 +0.21(+0.77%)
Dec 23, 1999 27.68 27.68 26.63 27.27 8,312,164 -0.38(-1.36%)
Dec 22, 1999 27.94 28.07 27.60 27.64 5,699,973 -0.38(-1.35%)
Dec 21, 1999 28.02 28.41 27.56 28.02 5,987,230 -0.46(-1.61%)
Dec 20, 1999 28.19 28.91 28.02 28.48 4,905,637 +0.71(+2.55%)
Dec 17, 1999 28.57 28.57 27.73 27.77 7,876,378 -0.38(-1.34%)
Dec 16, 1999 28.24 28.28 27.81 28.15 4,101,943 +0.00(+0.00%)
Dec 15, 1999 28.07 28.53 27.98 28.15 3,927,866 +0.38(+1.36%)
Dec 14, 1999 28.28 28.32 27.77 27.77 7,461,980 -0.50(-1.79%)
Dec 13, 1999 29.03 29.12 28.28 28.28 7,570,556 -0.84(-2.89%)
Dec 10, 1999 29.12 29.41 28.74 29.12 13,969,064 -0.94(-3.11%)
Dec 09, 1999 30.13 30.47 29.88 30.05 4,393,952 +0.05(+0.18%)
Dec 08, 1999 30.17 30.51 29.88 30.00 2,882,217 -0.09(-0.29%)
Dec 07, 1999 30.76 30.80 29.96 30.09 4,353,106 -0.92(-2.97%)
Dec 06, 1999 30.51 31.14 30.47 31.01 2,352,412 +0.12(+0.39%)
Dec 03, 1999 30.71 31.01 30.47 30.89 5,272,505 +0.46(+1.53%)
Dec 02, 1999 31.01 31.01 30.21 30.42 5,578,327 -0.56(-1.80%)
Dec 01, 1999 30.38 31.48 30.30 30.98 5,004,557 +0.18(+0.59%)
Nov 30, 1999 30.63 31.22 30.30 30.80 4,465,098 +0.17(+0.55%)
Nov 29, 1999 30.13 30.76 30.00 30.63 3,907,963 +0.67(+2.22%)
Nov 26, 1999 30.56 30.56 29.97 29.97 2,087,881 -0.55(-1.81%)
Nov 24, 1999 30.98 31.19 30.52 30.52 3,798,942 -0.83(-2.66%)
Nov 23, 1999 31.65 31.65 31.23 31.35 3,895,486 -0.19(-0.60%)
Nov 22, 1999 31.48 31.69 31.35 31.54 5,684,972 -0.32(-0.99%)
Nov 19, 1999 30.94 31.91 30.68 31.86 8,513,868 +0.25(+0.79%)
Nov 18, 1999 30.94 32.28 30.81 31.61 11,127,098 +0.59(+1.91%)
Nov 17, 1999 30.98 31.15 30.81 31.02 3,662,295 -0.05(-0.15%)
Nov 16, 1999 31.27 31.69 31.06 31.06 3,693,635 -0.46(-1.45%)
Nov 15, 1999 31.99 32.36 31.23 31.52 3,560,107 -1.01(-3.10%)
Nov 12, 1999 32.07 33.33 31.91 32.53 9,492,529 +0.92(+2.92%)
Nov 11, 1999 31.10 31.82 30.94 31.61 4,434,946 +0.63(+2.04%)
Nov 10, 1999 30.73 31.10 30.60 30.98 5,290,328 -0.21(-0.67%)
Nov 09, 1999 31.61 31.69 30.81 31.19 8,556,050 -0.42(-1.34%)
Nov 08, 1999 30.85 31.65 30.77 31.61 11,194,530 +0.34(+1.08%)
Nov 05, 1999 30.73 31.35 30.68 31.27 10,671,706 +0.88(+2.90%)
Nov 04, 1999 29.38 30.43 29.21 30.39 14,607,593 +2.19(+7.76%)
Nov 03, 1999 27.74 29.21 27.62 28.20 11,288,847 +0.46(+1.67%)
Nov 02, 1999 28.29 28.33 27.62 27.74 3,341,917 -0.30(-1.06%)
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.