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 (%)
Oct 31, 2008 57.88 58.29 56.44 57.93 11,162,810 +0.06(+0.10%)
Oct 30, 2008 58.96 59.50 56.85 57.87 11,118,325 +0.69(+1.21%)
Oct 29, 2008 56.62 59.94 56.01 57.18 17,848,070 +0.56(+0.99%)
Oct 28, 2008 52.76 56.73 52.23 56.62 13,517,530 +4.86(+9.39%)
Oct 27, 2008 53.47 54.31 51.64 51.76 12,074,930 -1.30(-2.45%)
Oct 24, 2008 52.41 54.55 51.70 53.06 13,436,391 -2.52(-4.53%)
Oct 23, 2008 55.39 56.31 52.57 55.58 13,356,791 +1.40(+2.58%)
Oct 22, 2008 55.16 56.18 53.60 54.18 17,950,255 -0.95(-1.72%)
Oct 21, 2008 56.40 57.92 54.76 55.13 10,820,475 -1.71(-3.01%)
Oct 20, 2008 54.87 56.86 54.28 56.84 8,881,063 +3.04(+5.65%)
Oct 17, 2008 53.50 56.13 52.60 53.80 11,573,478 -0.66(-1.21%)
Oct 16, 2008 52.02 55.27 50.80 54.46 17,272,702 +2.91(+5.65%)
Oct 15, 2008 54.98 56.08 51.32 51.55 13,075,051 -4.47(-7.98%)
Oct 14, 2008 59.32 59.84 54.64 56.02 17,389,096 -1.23(-2.15%)
Oct 13, 2008 55.32 57.62 54.75 57.25 14,492,431 +3.90(+7.31%)
Oct 10, 2008 50.04 57.78 45.79 53.35 0 +1.27(+2.44%)
Oct 09, 2008 55.00 55.71 52.08 52.08 17,219,640 -1.33(-2.49%)
Oct 08, 2008 53.26 55.83 53.25 53.41 20,739,894 -1.56(-2.84%)
Oct 07, 2008 58.94 58.94 54.68 54.97 15,344,318 -2.18(-3.81%)
Oct 06, 2008 58.99 59.84 55.45 57.15 16,078,094 -3.08(-5.11%)
Oct 03, 2008 62.90 62.96 60.02 60.23 0 -1.65(-2.67%)
Oct 02, 2008 63.64 63.90 61.17 61.88 10,905,322 -1.78(-2.80%)
Oct 01, 2008 61.18 64.02 60.86 63.66 12,381,787 +1.96(+3.18%)
Sep 30, 2008 61.29 61.73 59.88 61.70 12,966,730 +1.54(+2.56%)
Sep 29, 2008 63.09 63.48 59.86 60.16 12,356,129 -3.04(-4.81%)
Sep 26, 2008 62.05 63.34 62.05 63.20 0 +0.93(+1.49%)
Sep 25, 2008 61.79 62.70 61.79 62.27 8,919,743 +0.84(+1.37%)
Sep 24, 2008 62.00 62.65 60.70 61.43 8,890,107 -0.35(-0.57%)
Sep 23, 2008 62.63 64.50 61.31 61.78 11,455,578 -0.79(-1.26%)
Sep 22, 2008 63.58 64.76 62.22 62.57 12,146,437 -1.41(-2.20%)
Sep 19, 2008 64.66 65.47 63.60 63.98 0 +0.02(+0.03%)
Sep 18, 2008 63.38 64.23 62.09 63.96 13,175,803 +1.44(+2.30%)
Sep 17, 2008 63.87 64.82 62.39 62.52 13,364,765 -1.77(-2.75%)
Sep 16, 2008 63.49 65.08 63.11 64.29 15,630,222 +0.57(+0.89%)
Sep 15, 2008 63.73 64.87 63.08 63.72 11,333,195 -0.34(-0.53%)
Sep 12, 2008 64.12 64.87 63.57 64.06 9,374,647 -0.50(-0.77%)
Sep 11, 2008 62.56 64.64 62.26 64.56 13,363,210 +1.36(+2.15%)
Sep 10, 2008 63.38 63.77 62.59 63.20 8,688,473 +0.01(+0.02%)
Sep 09, 2008 63.00 64.65 62.99 63.19 14,469,762 +0.77(+1.23%)
Sep 08, 2008 61.26 62.50 60.93 62.42 10,432,204 +2.12(+3.52%)
Sep 05, 2008 59.79 60.47 59.56 60.30 0 +0.28(+0.47%)
Sep 04, 2008 61.51 61.54 59.96 60.02 7,760,082 -1.70(-2.75%)
Sep 03, 2008 63.13 63.15 61.20 61.72 10,104,888 -1.19(-1.89%)
Sep 02, 2008 62.39 64.29 62.39 62.91 9,658,819 +0.91(+1.47%)
Aug 29, 2008 62.76 62.94 61.81 62.00 0 -0.89(-1.42%)
Aug 28, 2008 62.34 62.95 61.71 62.89 5,762,605 +0.81(+1.30%)
Aug 27, 2008 62.59 62.59 61.37 62.08 4,890,722 -0.05(-0.08%)
Aug 26, 2008 62.07 62.27 61.21 62.13 5,546,989 +0.05(+0.08%)
Aug 25, 2008 63.21 63.21 61.90 62.08 5,997,505 -1.34(-2.11%)
Aug 22, 2008 62.69 63.90 62.69 63.42 0 +1.11(+1.78%)
Aug 21, 2008 61.93 62.85 61.90 62.31 5,135,232 -0.12(-0.19%)
Aug 20, 2008 62.64 62.67 61.96 62.43 4,626,436 -0.03(-0.05%)
Aug 19, 2008 63.00 63.02 62.25 62.46 5,645,238 -0.83(-1.31%)
Aug 18, 2008 63.89 64.23 63.04 63.29 6,953,412 -0.34(-0.53%)
Aug 15, 2008 64.13 64.35 63.23 63.63 0 +0.03(+0.05%)
Aug 14, 2008 62.65 64.29 62.00 63.60 9,297,818 +0.82(+1.31%)
Aug 13, 2008 64.01 64.09 61.94 62.78 12,379,358 -1.16(-1.81%)
Aug 12, 2008 65.21 65.43 63.62 63.94 13,145,982 -2.01(-3.05%)
Aug 11, 2008 65.04 67.00 64.77 65.95 14,770,397 +0.28(+0.43%)
Aug 08, 2008 62.39 66.24 61.55 65.67 27,536,512 +3.81(+6.16%)
Aug 07, 2008 61.90 63.06 61.31 61.86 12,579,103 -0.28(-0.45%)
Aug 06, 2008 61.90 62.42 61.42 62.14 9,689,717 -0.19(-0.30%)
Aug 05, 2008 60.79 62.41 60.67 62.33 13,334,624 +1.78(+2.94%)
Aug 04, 2008 59.84 60.96 59.77 60.55 6,068,504 +0.78(+1.31%)
Aug 01, 2008 59.83 60.51 59.44 59.77 7,167,556 -0.02(-0.03%)
Jul 31, 2008 60.20 60.98 59.69 59.79 6,960,082 -0.66(-1.09%)
Jul 30, 2008 60.05 60.78 59.90 60.45 7,732,816 +0.75(+1.26%)
Jul 29, 2008 59.70 60.00 57.97 59.70 10,143,483 +1.91(+3.31%)
Jul 28, 2008 58.70 59.08 57.70 57.79 7,273,262 -0.86(-1.47%)
Jul 25, 2008 58.59 59.99 58.35 58.65 7,948,962 +0.28(+0.48%)
Jul 24, 2008 58.70 59.25 58.00 58.37 8,426,995 -1.29(-2.16%)
Jul 23, 2008 61.20 61.21 58.52 59.66 15,047,542 -0.46(-0.77%)
Jul 22, 2008 59.50 60.60 59.50 60.12 9,621,933 +0.37(+0.62%)
Jul 21, 2008 60.36 60.90 59.19 59.75 8,614,875 -0.69(-1.14%)
Jul 18, 2008 60.41 61.00 59.91 60.44 7,257,996 +0.07(+0.12%)
Jul 17, 2008 59.80 60.98 59.01 60.37 9,481,842 +0.21(+0.35%)
Jul 16, 2008 58.52 60.34 58.20 60.16 10,214,592 +1.60(+2.73%)
Jul 15, 2008 57.52 59.46 57.33 58.56 9,576,281 +0.47(+0.81%)
Jul 14, 2008 57.91 58.50 57.51 58.09 7,040,115 +0.77(+1.34%)
Jul 11, 2008 57.88 58.36 57.19 57.32 9,801,290 -1.12(-1.92%)
Jul 10, 2008 59.14 59.30 58.14 58.44 8,734,917 -0.81(-1.37%)
Jul 09, 2008 58.70 59.50 58.28 59.25 10,559,639 +0.73(+1.25%)
Jul 08, 2008 57.70 58.66 57.33 58.52 9,710,899 +1.16(+2.02%)
Jul 07, 2008 57.42 58.01 56.64 57.36 8,011,763 +0.17(+0.30%)
Jul 04, 2008 57.60 57.88 56.26 57.19 5,834,766 +0.00(+0.00%)
Jul 03, 2008 57.60 57.88 56.26 57.19 5,834,766 -0.24(-0.42%)
Jul 02, 2008 57.40 58.43 57.18 57.43 9,864,995 +0.14(+0.24%)
Jul 01, 2008 55.87 57.35 55.55 57.29 12,089,057 +1.07(+1.90%)
Jun 30, 2008 56.70 57.43 55.52 56.22 12,268,437 -0.28(-0.50%)
Jun 27, 2008 56.63 57.19 55.17 56.50 14,277,686 +0.05(+0.09%)
Jun 26, 2008 57.48 58.10 56.41 56.45 10,465,837 -1.60(-2.76%)
Jun 25, 2008 57.34 58.39 56.78 58.05 8,294,203 +1.03(+1.81%)
Jun 24, 2008 57.55 57.81 56.08 57.02 9,697,430 +0.01(+0.02%)
Jun 23, 2008 57.75 58.05 56.94 57.01 7,033,805 -0.39(-0.68%)
Jun 20, 2008 58.26 58.50 57.35 57.40 10,426,973 -1.19(-2.03%)
Jun 19, 2008 58.07 58.97 57.87 58.59 6,060,836 +0.38(+0.65%)
Jun 18, 2008 58.95 59.40 58.05 58.21 6,248,725 -1.00(-1.69%)
Jun 17, 2008 60.27 60.33 59.07 59.21 5,305,350 -0.73(-1.22%)
Jun 16, 2008 59.44 60.30 59.39 59.94 4,520,645 -0.01(-0.02%)
Jun 13, 2008 59.61 60.33 59.40 59.95 5,033,671 +0.61(+1.03%)
Jun 12, 2008 58.98 59.85 58.92 59.34 6,261,210 +0.59(+1.00%)
Jun 11, 2008 59.77 59.77 58.64 58.75 6,613,321 -1.02(-1.71%)
Jun 10, 2008 59.61 60.41 59.01 59.77 9,083,045 +0.46(+0.78%)
Jun 09, 2008 58.37 59.56 58.00 59.31 11,668,537 +2.36(+4.14%)
Jun 06, 2008 57.70 57.82 56.84 56.95 7,365,802 -1.10(-1.89%)
Jun 05, 2008 57.96 58.50 57.77 58.05 7,715,821 +0.07(+0.12%)
Jun 04, 2008 57.43 58.62 57.43 57.98 7,601,463 +0.42(+0.73%)
Jun 03, 2008 58.70 58.91 57.21 57.56 9,188,914 -0.99(-1.69%)
Jun 02, 2008 59.12 59.19 58.07 58.55 4,930,410 -0.77(-1.30%)
May 30, 2008 59.54 59.64 58.80 59.32 5,132,128 -0.16(-0.27%)
May 29, 2008 58.70 59.84 58.62 59.48 4,506,423 +0.79(+1.35%)
May 28, 2008 58.37 59.05 58.35 58.69 5,481,867 +0.58(+1.00%)
May 27, 2008 57.87 58.46 57.55 58.11 5,896,026 +0.38(+0.66%)
May 26, 2008 58.37 58.37 57.31 57.73 0 +0.00(+0.00%)
May 23, 2008 58.37 58.37 57.31 57.73 5,778,771 -0.80(-1.37%)
May 22, 2008 58.75 59.26 58.42 58.53 5,110,950 -0.25(-0.43%)
May 21, 2008 59.77 59.96 58.41 58.78 7,842,820 -0.90(-1.51%)
May 20, 2008 60.28 60.45 59.14 59.68 8,618,538 -0.77(-1.27%)
May 19, 2008 60.76 60.87 60.40 60.45 4,924,514 -0.08(-0.13%)
May 16, 2008 60.87 60.95 60.27 60.53 5,690,907 -0.33(-0.54%)
May 15, 2008 60.40 60.88 59.66 60.86 6,108,373 +0.42(+0.69%)
May 14, 2008 61.35 61.50 60.27 60.44 8,562,486 -0.73(-1.19%)
May 13, 2008 60.90 61.76 60.76 61.17 6,601,163 +0.30(+0.49%)
May 12, 2008 59.30 61.04 59.30 60.87 6,268,225 +1.63(+2.75%)
May 09, 2008 59.06 59.58 59.06 59.24 5,219,431 -0.53(-0.89%)
May 08, 2008 59.73 59.80 58.79 59.77 7,987,673 +0.39(+0.66%)
May 07, 2008 60.40 60.69 59.25 59.38 6,222,650 -1.11(-1.84%)
May 06, 2008 60.61 60.70 60.09 60.49 5,147,446 -0.38(-0.62%)
May 05, 2008 60.96 60.99 60.30 60.87 5,311,820 -0.08(-0.13%)
May 02, 2008 60.90 61.24 60.80 60.95 7,353,345 +0.03(+0.05%)
May 01, 2008 59.54 60.93 59.35 60.92 6,954,208 +1.34(+2.25%)
Apr 30, 2008 60.00 60.60 59.54 59.58 8,485,320 -0.62(-1.03%)
Apr 29, 2008 59.15 60.50 59.15 60.20 7,821,852 +0.61(+1.02%)
Apr 28, 2008 59.75 59.99 59.20 59.59 7,705,051 -0.08(-0.13%)
Apr 25, 2008 59.75 59.98 59.26 59.67 7,969,591 +0.09(+0.15%)
Apr 24, 2008 58.65 59.88 58.29 59.58 7,197,181 +0.82(+1.40%)
Apr 23, 2008 58.41 59.44 58.10 58.76 8,813,373 +0.41(+0.70%)
Apr 22, 2008 57.94 58.77 57.42 58.35 10,915,887 -0.32(-0.55%)
Apr 21, 2008 58.59 58.68 58.05 58.67 6,179,166 +0.37(+0.63%)
Apr 18, 2008 57.56 58.47 57.55 58.30 6,762,671 +0.97(+1.69%)
Apr 17, 2008 57.11 57.42 56.86 57.33 5,394,065 +0.15(+0.26%)
Apr 16, 2008 56.31 57.20 55.70 57.18 7,441,377 +1.22(+2.18%)
Apr 15, 2008 55.79 56.14 55.67 55.96 6,655,631 +0.42(+0.76%)
Apr 14, 2008 55.49 55.81 55.23 55.54 3,883,118 +0.14(+0.25%)
Apr 11, 2008 55.41 55.85 55.14 55.40 5,331,428 -0.45(-0.81%)
Apr 10, 2008 55.59 56.21 55.59 55.85 6,762,799 +0.11(+0.20%)
Apr 09, 2008 55.79 56.10 55.39 55.74 7,686,730 -0.13(-0.23%)
Apr 08, 2008 55.42 56.03 55.40 55.87 4,893,831 +0.22(+0.40%)
Apr 07, 2008 56.02 56.24 55.45 55.65 6,745,076 -0.07(-0.13%)
Apr 04, 2008 56.22 56.33 55.40 55.72 7,419,611 -0.52(-0.92%)
Apr 03, 2008 56.44 56.85 55.77 56.24 6,786,392 -0.42(-0.74%)
Apr 02, 2008 57.05 57.24 56.37 56.66 8,374,928 -0.25(-0.44%)
Apr 01, 2008 56.04 57.05 56.00 56.91 13,340,749 +1.14(+2.04%)
Mar 31, 2008 55.56 56.00 55.56 55.77 6,452,225 +0.29(+0.52%)
Mar 28, 2008 55.69 55.94 55.23 55.48 4,778,802 +0.03(+0.05%)
Mar 27, 2008 55.83 56.22 55.42 55.45 8,198,607 -0.15(-0.27%)
Mar 26, 2008 55.83 56.30 55.20 55.60 5,240,850 -0.60(-1.07%)
Mar 25, 2008 55.67 56.51 55.36 56.20 7,557,341 +0.43(+0.77%)
Mar 24, 2008 54.58 56.00 54.40 55.77 7,874,016 +1.35(+2.48%)
Mar 21, 2008 53.95 54.76 53.66 54.42 13,075,519 +0.00(+0.00%)
Mar 20, 2008 53.95 54.76 53.66 54.42 13,075,419 +0.76(+1.42%)
Mar 19, 2008 55.01 55.49 53.59 53.66 8,740,436 -1.19(-2.17%)
Mar 18, 2008 54.85 55.48 54.01 54.85 10,416,135 +0.57(+1.05%)
Mar 17, 2008 53.37 54.80 53.01 54.28 10,530,827 -0.50(-0.91%)
Mar 14, 2008 55.18 55.18 53.75 54.78 10,274,914 -0.11(-0.20%)
Mar 13, 2008 53.40 55.12 53.40 54.89 11,973,479 +1.19(+2.22%)
Mar 12, 2008 54.47 54.63 53.60 53.70 7,407,867 -0.55(-1.01%)
Mar 11, 2008 54.80 54.80 53.45 54.25 9,330,804 +0.45(+0.84%)
Mar 10, 2008 54.65 54.73 52.93 53.80 17,599,908 +1.53(+2.93%)
Mar 07, 2008 52.55 52.78 52.00 52.27 8,056,083 -0.77(-1.45%)
Mar 06, 2008 53.64 54.20 53.02 53.04 6,526,176 -0.90(-1.67%)
Mar 05, 2008 53.83 54.17 53.27 53.94 7,090,968 +0.31(+0.58%)
Mar 04, 2008 52.90 53.63 52.62 53.63 7,888,838 +0.47(+0.88%)
Mar 03, 2008 53.98 54.74 52.67 53.16 7,495,714 -0.95(-1.76%)
Feb 29, 2008 54.30 54.76 53.94 54.11 7,461,198 -0.51(-0.93%)
Feb 28, 2008 55.00 55.10 54.30 54.62 6,969,407 -0.71(-1.28%)
Feb 27, 2008 56.22 57.00 55.10 55.33 13,814,879 -1.12(-1.98%)
Feb 26, 2008 55.68 56.82 55.68 56.45 9,346,683 +0.40(+0.71%)
Feb 25, 2008 55.61 56.16 55.12 56.05 5,236,559 +0.36(+0.65%)
Feb 22, 2008 55.35 55.69 54.39 55.69 5,963,256 +0.46(+0.83%)
Feb 21, 2008 56.28 56.35 55.12 55.23 5,764,572 -0.97(-1.73%)
Feb 20, 2008 55.27 56.40 55.01 56.20 8,007,507 +0.53(+0.95%)
Feb 19, 2008 55.82 55.99 55.50 55.67 7,853,562 +0.37(+0.67%)
Feb 18, 2008 55.35 55.47 54.84 55.30 0 +0.00(+0.00%)
Feb 15, 2008 55.35 55.47 54.84 55.30 6,972,217 -0.28(-0.50%)
Feb 14, 2008 56.77 56.77 55.50 55.58 5,610,990 -1.06(-1.87%)
Feb 13, 2008 57.07 57.07 55.85 56.64 7,738,955 +0.27(+0.48%)
Feb 12, 2008 56.35 56.82 55.92 56.37 9,506,796 +0.39(+0.70%)
Feb 11, 2008 55.73 56.34 55.19 55.98 5,906,217 +0.34(+0.61%)
Feb 08, 2008 54.90 56.41 54.81 55.64 12,940,602 +1.18(+2.17%)
Feb 07, 2008 53.37 54.86 53.30 54.46 11,228,973 +0.73(+1.36%)
Feb 06, 2008 54.19 54.19 53.53 53.73 11,637,230 -0.11(-0.20%)
Feb 05, 2008 53.37 54.50 52.88 53.84 13,424,951 -0.04(-0.07%)
Feb 04, 2008 54.23 54.29 53.30 53.88 6,079,067 -0.34(-0.63%)
Feb 01, 2008 53.67 54.37 52.85 54.22 11,656,886 +0.64(+1.19%)
Jan 31, 2008 50.25 53.58 50.11 53.58 18,341,427 +2.57(+5.04%)
Jan 30, 2008 50.84 51.78 50.80 51.01 13,594,717 +0.26(+0.51%)
Jan 29, 2008 51.43 51.43 50.07 50.75 20,685,660 -0.32(-0.63%)
Jan 28, 2008 51.10 51.43 49.36 51.07 49,707,017 -3.03(-5.60%)
Jan 25, 2008 54.46 54.75 53.99 54.10 12,713,685 +0.10(+0.19%)
Jan 24, 2008 53.80 54.19 52.99 54.00 10,307,212 +0.99(+1.87%)
Jan 23, 2008 51.64 53.05 50.89 53.01 19,149,271 +0.56(+1.07%)
Jan 22, 2008 49.37 52.62 49.37 52.45 16,887,918 +0.05(+0.10%)
Jan 21, 2008 52.45 53.29 52.26 52.40 0 +0.00(+0.00%)
Jan 18, 2008 52.45 53.29 52.26 52.40 11,754,334 +0.42(+0.81%)
Jan 17, 2008 52.67 53.04 51.92 51.98 12,878,512 -0.43(-0.82%)
Jan 16, 2008 53.41 53.83 52.22 52.41 13,247,357 -1.35(-2.51%)
Jan 15, 2008 54.39 55.19 53.44 53.76 10,107,547 -1.20(-2.18%)
Jan 14, 2008 54.89 55.31 53.72 54.96 12,932,659 +0.64(+1.18%)
Jan 11, 2008 56.90 56.90 53.32 54.32 33,215,283 -3.85(-6.62%)
Jan 10, 2008 57.69 58.49 56.96 58.17 10,767,278 +0.70(+1.22%)
Jan 09, 2008 57.06 57.53 56.10 57.47 11,600,365 +0.39(+0.68%)
Jan 08, 2008 58.44 58.64 56.96 57.08 10,081,103 -0.95(-1.64%)
Jan 07, 2008 57.36 58.25 56.87 58.03 10,783,965 +0.98(+1.72%)
Jan 04, 2008 57.33 57.47 56.43 57.05 9,687,436 -0.88(-1.52%)
Jan 03, 2008 58.40 58.80 57.74 57.93 6,514,978 -0.17(-0.29%)
Jan 02, 2008 59.48 59.48 57.89 58.10 7,858,239 -0.81(-1.37%)
Jan 01, 2008 59.72 59.94 58.83 58.91 0 +0.00(+0.00%)
Dec 31, 2007 59.72 59.94 58.83 58.91 4,345,924 -0.59(-0.99%)
Dec 28, 2007 59.76 59.79 59.17 59.50 5,471,695 +0.31(+0.52%)
Dec 27, 2007 59.64 59.92 59.16 59.19 4,191,369 -0.69(-1.15%)
Dec 26, 2007 60.01 60.50 59.81 59.88 3,314,085 -0.43(-0.71%)
Dec 24, 2007 60.16 60.49 60.00 60.31 2,926,126 +0.28(+0.47%)
Dec 21, 2007 59.20 60.25 59.00 60.03 9,803,889 +1.24(+2.11%)
Dec 20, 2007 59.16 59.16 58.23 58.79 6,540,071 -0.06(-0.10%)
Dec 19, 2007 59.96 60.10 58.75 58.85 6,182,371 -0.98(-1.64%)
Dec 18, 2007 60.30 60.49 59.53 59.83 7,369,830 +0.07(+0.12%)
Dec 17, 2007 61.00 61.00 59.71 59.76 7,288,989 -1.40(-2.29%)
Dec 14, 2007 61.21 61.99 61.11 61.16 6,799,163 -0.35(-0.57%)
Dec 13, 2007 61.48 62.25 61.10 61.51 7,732,242 -0.15(-0.24%)
Dec 12, 2007 63.60 63.69 61.10 61.66 10,201,846 -1.47(-2.33%)
Dec 11, 2007 61.85 63.49 61.75 63.13 12,972,466 +1.23(+1.99%)
Dec 10, 2007 61.00 62.14 60.70 61.90 8,786,753 +1.74(+2.89%)
Dec 07, 2007 60.45 60.77 59.94 60.16 6,121,870 -0.12(-0.20%)
Dec 06, 2007 59.81 60.39 59.08 60.28 6,454,609 +0.77(+1.29%)
Dec 05, 2007 59.44 59.86 59.06 59.51 9,485,374 -0.52(-0.87%)
Dec 04, 2007 59.59 60.47 59.45 60.03 9,330,491 +0.20(+0.33%)
Dec 03, 2007 58.45 60.35 58.10 59.83 10,452,737 +1.36(+2.33%)
Nov 30, 2007 59.00 59.60 58.20 58.47 11,931,632 +0.12(+0.21%)
Nov 29, 2007 57.67 58.40 57.57 58.35 6,499,929 +0.38(+0.66%)
Nov 28, 2007 57.60 58.20 57.42 57.97 10,942,115 +0.51(+0.89%)
Nov 27, 2007 57.00 57.78 56.89 57.46 7,517,991 +0.64(+1.13%)
Nov 26, 2007 57.84 57.84 56.75 56.82 10,468,989 -0.90(-1.56%)
Nov 23, 2007 57.82 58.00 57.30 57.72 4,688,570 +0.39(+0.68%)
Nov 21, 2007 58.11 58.40 57.32 57.33 9,121,091 -1.15(-1.97%)
Nov 20, 2007 58.60 58.81 57.90 58.48 9,415,577 -0.12(-0.20%)
Nov 19, 2007 57.88 58.95 57.88 58.60 10,559,224 +0.47(+0.81%)
Nov 16, 2007 57.49 58.34 57.49 58.13 12,450,886 +0.95(+1.66%)
Nov 15, 2007 56.59 57.30 56.24 57.18 8,701,713 +0.48(+0.85%)
Nov 14, 2007 57.56 57.70 56.58 56.70 8,258,941 -0.40(-0.70%)
Nov 13, 2007 58.50 58.50 56.77 57.10 16,771,421 -1.44(-2.46%)
Nov 12, 2007 59.25 59.25 58.51 58.54 16,530,472 +0.23(+0.39%)
Nov 09, 2007 59.00 59.27 58.10 58.31 10,008,590 -1.06(-1.79%)
Nov 08, 2007 59.21 59.59 58.81 59.37 17,443,728 +0.99(+1.70%)
Nov 07, 2007 59.57 59.86 58.25 58.38 9,691,783 -1.36(-2.28%)
Nov 06, 2007 59.71 59.92 59.39 59.74 7,525,872 +0.07(+0.12%)
Nov 05, 2007 59.00 59.89 58.76 59.67 7,026,156 +0.65(+1.10%)
Nov 02, 2007 59.20 59.45 58.50 59.02 7,664,700 +0.02(+0.03%)
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.