McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 67.42 67.42 66.24 67.23 12,998,629 -1.11(-1.63%)
Sep 27, 2012 68.43 68.61 68.24 68.35 5,239,496 +0.05(+0.08%)
Sep 26, 2012 68.07 68.41 68.06 68.30 5,993,495 +0.25(+0.37%)
Sep 25, 2012 68.82 68.88 68.02 68.05 6,410,396 -0.62(-0.91%)
Sep 24, 2012 68.39 68.82 68.27 68.67 5,079,176 +0.00(+0.00%)
Sep 21, 2012 68.61 68.82 68.44 68.67 9,893,595 +0.41(+0.60%)
Sep 20, 2012 67.99 68.30 67.97 68.26 5,433,274 +0.23(+0.34%)
Sep 19, 2012 68.33 68.48 67.98 68.03 5,431,077 -0.18(-0.27%)
Sep 18, 2012 67.45 68.22 67.42 68.21 7,195,502 +0.69(+1.02%)
Sep 17, 2012 67.23 67.73 67.21 67.52 7,225,159 +0.32(+0.48%)
Sep 14, 2012 67.32 67.50 67.03 67.20 8,727,922 +0.10(+0.14%)
Sep 13, 2012 66.35 67.34 66.35 67.10 7,732,658 +0.55(+0.83%)
Sep 12, 2012 67.03 67.16 66.40 66.55 7,318,744 -0.28(-0.42%)
Sep 11, 2012 67.32 67.49 66.81 66.83 7,635,857 -0.07(-0.11%)
Sep 10, 2012 66.65 67.05 66.61 66.90 6,834,278 +0.21(+0.31%)
Sep 07, 2012 66.74 66.74 66.26 66.70 6,672,501 +0.26(+0.39%)
Sep 06, 2012 65.65 66.53 65.63 66.44 8,085,579 +1.18(+1.81%)
Sep 05, 2012 65.44 65.56 65.11 65.26 4,909,678 +0.01(+0.01%)
Sep 04, 2012 65.59 65.59 65.00 65.26 5,850,141 -0.32(-0.49%)
Aug 31, 2012 65.25 65.85 65.15 65.58 8,275,873 +0.58(+0.89%)
Aug 30, 2012 65.10 65.23 64.93 65.00 6,233,502 -0.18(-0.28%)
Aug 29, 2012 64.77 65.30 64.72 65.18 5,903,312 +0.08(+0.12%)
Aug 27, 2012 64.80 65.31 64.72 65.10 5,933,000 +0.45(+0.70%)
Aug 24, 2012 64.13 64.71 64.05 64.65 4,825,528 +0.49(+0.76%)
Aug 23, 2012 64.46 64.67 64.08 64.16 4,134,022 -0.22(-0.34%)
Aug 22, 2012 64.44 64.56 64.17 64.38 5,871,509 +0.02(+0.03%)
Aug 21, 2012 64.17 64.71 64.02 64.36 6,071,215 +0.25(+0.40%)
Aug 20, 2012 63.38 64.14 63.37 64.11 6,634,120 +0.59(+0.93%)
Aug 17, 2012 63.75 63.88 63.46 63.52 9,220,946 -0.07(-0.11%)
Aug 16, 2012 63.94 64.02 63.58 63.59 7,658,069 -0.25(-0.40%)
Aug 15, 2012 64.18 64.27 63.80 63.84 5,977,606 -0.23(-0.35%)
Aug 14, 2012 64.03 64.19 63.92 64.07 5,265,183 +0.16(+0.25%)
Aug 13, 2012 64.32 64.33 63.78 63.91 5,925,260 -0.22(-0.34%)
Aug 10, 2012 63.44 64.15 63.40 64.13 7,904,825 +0.76(+1.20%)
Aug 09, 2012 63.68 63.95 63.32 63.36 8,284,598 -0.28(-0.43%)
Aug 08, 2012 63.16 63.97 62.64 63.64 19,839,578 -1.08(-1.66%)
Aug 07, 2012 65.23 65.52 64.69 64.72 7,347,044 -0.49(-0.76%)
Aug 06, 2012 65.27 65.75 65.07 65.21 4,800,243 +0.07(+0.11%)
Aug 03, 2012 65.56 65.70 64.92 65.14 6,702,206 +0.00(+0.00%)
Aug 02, 2012 64.76 65.21 64.39 65.14 5,959,011 +0.12(+0.18%)
Aug 01, 2012 65.07 65.33 64.93 65.02 5,684,937 +0.05(+0.08%)
Jul 31, 2012 64.79 65.26 64.57 64.97 6,322,383 +0.02(+0.03%)
Jul 30, 2012 64.94 65.20 64.80 64.95 6,095,028 +0.10(+0.16%)
Jul 27, 2012 64.96 65.21 64.45 64.85 8,161,574 +0.14(+0.21%)
Jul 26, 2012 64.85 65.05 64.41 64.71 6,196,064 +0.70(+1.09%)
Jul 25, 2012 64.24 64.32 63.87 64.01 5,862,099 -0.01(-0.02%)
Jul 24, 2012 64.83 65.05 63.71 64.03 9,678,190 -0.64(-0.99%)
Jul 23, 2012 64.87 65.33 64.16 64.67 16,680,340 -1.92(-2.88%)
Jul 20, 2012 66.96 67.10 66.45 66.59 10,001,907 -0.86(-1.27%)
Jul 19, 2012 67.32 67.85 66.93 67.44 10,220,098 +0.39(+0.59%)
Jul 18, 2012 66.48 67.06 66.16 67.05 8,200,975 +0.24(+0.36%)
Jul 17, 2012 66.88 67.14 66.32 66.81 5,162,765 +0.17(+0.26%)
Jul 16, 2012 67.00 67.09 66.53 66.64 4,953,160 -0.47(-0.69%)
Jul 13, 2012 67.09 67.39 66.94 67.10 8,477,163 +0.26(+0.39%)
Jul 12, 2012 64.91 67.25 64.85 66.84 16,099,802 +1.75(+2.68%)
Jul 11, 2012 65.93 66.03 64.71 65.09 8,569,517 -0.52(-0.80%)
Jul 10, 2012 65.46 66.07 65.18 65.62 9,098,774 +0.33(+0.50%)
Jul 09, 2012 65.17 65.40 64.95 65.29 5,205,809 +0.10(+0.16%)
Jul 06, 2012 64.87 65.39 64.79 65.19 6,234,831 +0.26(+0.40%)
Jul 05, 2012 64.56 65.42 64.49 64.93 7,968,985 +0.52(+0.81%)
Jul 03, 2012 64.13 64.51 63.95 64.40 6,333,383 +0.36(+0.57%)
Jul 02, 2012 64.37 64.28 63.73 64.04 6,998,406 -0.33(-0.51%)
Jun 29, 2012 64.77 64.85 64.03 64.37 8,700,295 +0.25(+0.40%)
Jun 28, 2012 64.00 64.17 63.53 64.11 6,770,431 -0.11(-0.17%)
Jun 27, 2012 64.90 65.07 64.01 64.22 8,170,174 -0.56(-0.86%)
Jun 26, 2012 64.40 65.02 64.38 64.78 6,173,404 +0.71(+1.11%)
Jun 25, 2012 63.98 64.22 63.76 64.07 6,207,265 -0.17(-0.26%)
Jun 22, 2012 64.12 64.41 63.97 64.24 7,340,291 +0.52(+0.81%)
Jun 21, 2012 64.77 64.82 63.64 63.72 7,925,080 -0.73(-1.14%)
Jun 20, 2012 65.14 65.20 64.10 64.45 10,889,539 -0.69(-1.06%)
Jun 19, 2012 65.41 65.62 64.86 65.15 10,454,880 -0.47(-0.71%)
Jun 18, 2012 65.87 65.89 65.38 65.61 8,724,621 -0.19(-0.29%)
Jun 15, 2012 65.54 65.99 65.24 65.80 13,094,212 +0.57(+0.87%)
Jun 14, 2012 64.34 65.38 64.07 65.23 10,516,574 +1.27(+1.99%)
Jun 13, 2012 63.22 64.67 63.17 63.96 12,153,650 +0.33(+0.53%)
Jun 12, 2012 63.26 63.68 63.02 63.63 10,675,631 +0.67(+1.06%)
Jun 11, 2012 64.69 64.75 62.96 62.96 13,080,574 -0.84(-1.32%)
Jun 08, 2012 62.82 64.18 62.47 63.80 16,588,892 -0.46(-0.71%)
Jun 07, 2012 65.15 65.28 63.99 64.26 11,444,744 -0.20(-0.32%)
Jun 06, 2012 63.92 64.46 63.58 64.46 8,163,815 +1.15(+1.81%)
Jun 05, 2012 62.69 63.55 62.54 63.31 9,953,989 +0.55(+0.88%)
Jun 04, 2012 62.96 63.10 62.54 62.76 9,675,994 -0.28(-0.45%)
Jun 01, 2012 63.60 64.08 62.89 63.04 14,898,613 -1.91(-2.94%)
May 31, 2012 65.36 65.63 64.90 64.96 9,375,169 -0.05(-0.08%)
May 30, 2012 65.22 65.30 64.82 65.01 7,451,293 -0.57(-0.87%)
May 29, 2012 65.95 66.18 65.12 65.58 7,457,788 -0.11(-0.16%)
May 25, 2012 66.12 66.22 65.51 65.69 5,103,081 -0.35(-0.52%)
May 24, 2012 66.27 66.45 65.53 66.03 6,944,408 +0.04(+0.05%)
May 23, 2012 65.63 66.06 65.41 66.00 5,872,192 +0.10(+0.15%)
May 22, 2012 66.34 66.34 65.65 65.89 7,018,538 +0.05(+0.08%)
May 21, 2012 64.94 65.88 64.85 65.84 9,179,695 +1.02(+1.58%)
May 18, 2012 65.08 65.73 64.70 64.82 11,076,926 +0.17(+0.26%)
May 17, 2012 65.85 66.07 64.57 64.65 12,605,444 -1.31(-1.98%)
May 16, 2012 65.74 66.15 65.65 65.96 6,860,188 +0.30(+0.46%)
May 15, 2012 65.64 66.18 65.54 65.66 6,778,658 +0.09(+0.14%)
May 14, 2012 66.04 66.15 65.40 65.56 8,386,170 -0.74(-1.11%)
May 11, 2012 66.15 66.80 66.13 66.30 7,438,857 +0.02(+0.03%)
May 10, 2012 66.88 66.90 66.18 66.28 9,799,792 -0.04(-0.07%)
May 09, 2012 67.09 67.16 66.05 66.32 12,336,840 -1.17(-1.73%)
May 08, 2012 68.90 68.44 67.07 67.49 17,124,180 -1.41(-2.05%)
May 07, 2012 69.06 69.27 68.68 68.90 7,015,642 -0.26(-0.38%)
May 04, 2012 69.87 69.87 69.08 69.16 6,498,926 -0.84(-1.21%)
May 03, 2012 70.32 70.40 69.83 70.01 5,454,668 -0.34(-0.48%)
May 02, 2012 69.91 70.49 69.91 70.35 6,027,270 +0.22(+0.32%)
May 01, 2012 70.14 70.71 70.07 70.12 7,343,840 -0.18(-0.26%)
Apr 30, 2012 70.42 70.52 70.04 70.30 6,247,652 +0.05(+0.07%)
Apr 27, 2012 69.42 70.36 69.11 70.25 9,408,611 +1.12(+1.62%)
Apr 26, 2012 68.49 69.31 68.49 69.13 6,572,436 +0.44(+0.64%)
Apr 25, 2012 68.64 68.71 68.38 68.69 7,900,413 +0.45(+0.67%)
Apr 24, 2012 68.54 68.86 67.92 68.24 8,627,056 -0.43(-0.63%)
Apr 23, 2012 69.10 69.21 68.42 68.67 7,232,277 -0.54(-0.78%)
Apr 20, 2012 69.91 70.53 69.01 69.21 15,284,218 +0.48(+0.69%)
Apr 19, 2012 70.09 70.15 67.91 68.74 19,321,614 -1.49(-2.12%)
Apr 18, 2012 69.99 70.69 69.99 70.22 7,469,446 +0.17(+0.24%)
Apr 17, 2012 69.92 70.40 69.91 70.06 10,524,602 +0.38(+0.55%)
Apr 16, 2012 70.04 70.63 69.49 69.67 8,644,319 -0.28(-0.40%)
Apr 13, 2012 70.35 70.56 69.95 69.96 7,253,808 -0.49(-0.69%)
Apr 12, 2012 71.22 71.24 70.23 70.44 7,989,505 -0.66(-0.93%)
Apr 11, 2012 70.91 71.23 70.34 71.10 8,825,032 +0.64(+0.91%)
Apr 10, 2012 71.26 71.26 70.20 70.46 10,509,160 -0.87(-1.22%)
Apr 09, 2012 70.51 71.78 70.44 71.33 9,268,345 +0.19(+0.26%)
Apr 05, 2012 70.07 71.18 70.03 71.15 7,581,311 +0.82(+1.17%)
Apr 04, 2012 70.88 71.11 70.09 70.32 10,767,669 -1.39(-1.93%)
Apr 03, 2012 70.92 71.72 70.92 71.71 7,515,851 +0.75(+1.06%)
Apr 02, 2012 70.57 71.28 70.47 70.96 6,379,958 +0.19(+0.26%)
Mar 30, 2012 70.61 70.88 70.53 70.77 6,142,874 +0.33(+0.47%)
Mar 29, 2012 69.94 70.48 69.93 70.44 5,688,197 +0.40(+0.58%)
Mar 28, 2012 70.35 70.58 70.02 70.04 7,007,460 -0.19(-0.27%)
Mar 27, 2012 70.19 70.58 70.03 70.22 6,755,813 +0.27(+0.38%)
Mar 26, 2012 69.37 70.00 69.33 69.96 7,823,470 +1.02(+1.49%)
Mar 23, 2012 69.19 69.21 68.63 68.93 8,374,887 -0.18(-0.26%)
Mar 22, 2012 69.35 69.60 69.09 69.11 10,702,740 -0.66(-0.95%)
Mar 21, 2012 70.36 70.57 69.78 69.78 8,370,369 -0.67(-0.95%)
Mar 20, 2012 70.31 70.59 70.03 70.45 6,594,028 -0.06(-0.08%)
Mar 19, 2012 70.24 70.77 70.21 70.50 6,424,014 +0.05(+0.07%)
Mar 16, 2012 71.00 71.10 70.39 70.45 10,171,422 -0.27(-0.39%)
Mar 15, 2012 70.09 70.84 70.09 70.73 7,995,478 +0.54(+0.77%)
Mar 14, 2012 69.75 70.30 69.75 70.19 9,992,829 +0.37(+0.53%)
Mar 13, 2012 69.97 70.19 69.52 69.82 8,750,544 +0.09(+0.12%)
Mar 12, 2012 70.01 70.32 69.67 69.73 6,241,630 -0.13(-0.19%)
Mar 09, 2012 70.30 70.41 69.64 69.86 10,824,405 -0.09(-0.12%)
Mar 08, 2012 69.98 70.45 69.59 69.95 23,343,636 -2.32(-3.21%)
Mar 07, 2012 72.14 72.46 71.81 72.27 8,032,538 +0.21(+0.29%)
Mar 06, 2012 71.55 72.29 71.49 72.06 9,289,621 -0.04(-0.05%)
Mar 05, 2012 71.72 72.39 71.31 72.10 8,715,992 +0.32(+0.44%)
Mar 02, 2012 71.62 71.88 71.39 71.78 5,976,799 +0.18(+0.25%)
Mar 01, 2012 71.62 71.91 71.52 71.60 5,665,031 -0.02(-0.03%)
Feb 29, 2012 72.04 72.06 71.61 71.62 7,569,804 -0.36(-0.50%)
Feb 28, 2012 71.98 72.21 71.78 71.98 6,051,633 +0.09(+0.12%)
Feb 27, 2012 71.66 72.17 71.28 71.90 5,645,591 +0.03(+0.04%)
Feb 24, 2012 72.18 72.18 71.67 71.87 5,111,674 -0.35(-0.49%)
Feb 23, 2012 72.22 72.38 71.93 72.22 5,815,957 +0.11(+0.15%)
Feb 22, 2012 71.75 72.18 71.75 72.11 5,470,220 +0.12(+0.17%)
Feb 21, 2012 71.72 72.18 71.64 71.99 6,246,306 +0.36(+0.50%)
Feb 17, 2012 71.40 71.82 71.22 71.63 6,884,018 +0.52(+0.74%)
Feb 16, 2012 70.46 71.24 70.46 71.11 5,578,345 +0.47(+0.66%)
Feb 15, 2012 71.40 71.46 70.43 70.64 7,342,966 -0.67(-0.94%)
Feb 14, 2012 71.29 71.38 70.89 71.32 4,914,501 -0.07(-0.10%)
Feb 13, 2012 71.44 71.58 71.12 71.39 4,147,305 +0.13(+0.18%)
Feb 10, 2012 71.30 71.40 70.88 71.26 5,409,440 -0.37(-0.52%)
Feb 09, 2012 71.68 71.97 71.42 71.63 5,036,720 -0.04(-0.06%)
Feb 08, 2012 72.44 72.56 71.35 71.67 7,584,572 -0.62(-0.85%)
Feb 07, 2012 71.33 72.48 71.32 72.29 8,410,643 +1.02(+1.43%)
Feb 06, 2012 71.61 71.64 71.17 71.27 4,866,809 -0.37(-0.52%)
Feb 03, 2012 71.05 71.83 70.95 71.65 7,818,156 +1.00(+1.41%)
Feb 02, 2012 70.39 70.79 70.39 70.65 5,561,103 +0.16(+0.22%)
Feb 01, 2012 71.25 71.27 70.46 70.49 8,572,478 -0.47(-0.66%)
Jan 31, 2012 70.95 71.11 70.39 70.96 9,161,378 +0.26(+0.36%)
Jan 30, 2012 70.23 70.79 69.99 70.70 8,521,279 +0.00(+0.00%)
Jan 27, 2012 70.61 70.88 70.46 70.70 7,169,977 -0.35(-0.49%)
Jan 26, 2012 71.31 71.43 70.70 71.05 6,407,722 -0.04(-0.05%)
Jan 25, 2012 70.50 71.29 70.24 71.09 10,530,566 +0.34(+0.49%)
Jan 24, 2012 72.37 72.37 70.50 70.74 16,247,243 -1.58(-2.18%)
Jan 23, 2012 72.86 72.99 71.67 72.32 8,457,745 -0.57(-0.78%)
Jan 20, 2012 72.63 73.23 72.55 72.89 7,859,270 +0.34(+0.47%)
Jan 19, 2012 72.91 72.93 72.14 72.54 6,649,005 -0.21(-0.30%)
Jan 18, 2012 72.28 72.98 72.17 72.76 6,762,061 +0.72(+1.00%)
Jan 17, 2012 72.06 72.50 71.67 72.03 6,359,291 +0.14(+0.20%)
Jan 13, 2012 71.77 71.95 71.36 71.89 5,771,641 -0.16(-0.22%)
Jan 12, 2012 71.90 72.10 71.69 72.05 5,615,188 +0.46(+0.64%)
Jan 11, 2012 71.37 71.72 71.17 71.59 6,452,481 +0.16(+0.23%)
Jan 10, 2012 71.81 71.96 71.17 71.42 7,085,238 +0.04(+0.06%)
Jan 09, 2012 72.27 72.31 71.29 71.38 6,188,889 -0.69(-0.95%)
Jan 06, 2012 71.70 72.19 71.55 72.07 9,457,622 +0.55(+0.77%)
Jan 05, 2012 71.26 71.93 70.69 71.52 11,395,672 +0.32(+0.44%)
Jan 04, 2012 71.00 71.85 70.75 71.20 9,428,077 -0.67(-0.94%)
Dec 30, 2011 72.22 72.22 71.83 71.88 4,131,742 -0.34(-0.48%)
Dec 29, 2011 71.46 72.36 71.35 72.22 5,553,750 +0.88(+1.24%)
Dec 28, 2011 72.16 72.18 71.25 71.34 4,315,808 -0.69(-0.96%)
Dec 27, 2011 71.76 72.23 71.64 72.03 4,233,174 +0.29(+0.40%)
Dec 23, 2011 70.81 71.75 70.75 71.75 4,908,970 +0.68(+0.96%)
Dec 21, 2011 70.91 71.28 70.71 71.07 7,545,610 +0.27(+0.38%)
Dec 20, 2011 70.26 70.87 70.16 70.79 8,314,073 +1.13(+1.62%)
Dec 19, 2011 70.15 70.47 69.48 69.66 7,195,791 -0.18(-0.26%)
Dec 16, 2011 70.59 70.65 69.55 69.84 12,378,799 -0.47(-0.66%)
Dec 15, 2011 70.57 70.77 70.11 70.31 7,751,259 +0.38(+0.54%)
Dec 14, 2011 70.03 70.54 69.60 69.93 8,859,752 -0.28(-0.40%)
Dec 13, 2011 70.74 70.89 70.03 70.21 9,578,826 -0.34(-0.49%)
Dec 12, 2011 69.97 70.59 69.63 70.55 8,102,902 +0.32(+0.46%)
Dec 09, 2011 69.97 70.51 69.93 70.23 7,986,351 +0.80(+1.15%)
Dec 08, 2011 69.51 70.41 69.29 69.43 11,334,955 +0.34(+0.49%)
Dec 07, 2011 68.65 69.24 68.42 69.10 7,171,744 +0.32(+0.46%)
Dec 06, 2011 68.39 68.97 67.93 68.78 7,464,745 +0.47(+0.69%)
Dec 05, 2011 69.07 69.20 68.11 68.31 8,245,348 -0.25(-0.37%)
Dec 02, 2011 69.04 69.11 68.29 68.56 5,617,222 +0.14(+0.21%)
Dec 01, 2011 68.37 68.69 68.21 68.42 6,784,364 -0.01(-0.02%)
Nov 30, 2011 67.95 68.44 67.80 68.43 10,719,834 +1.48(+2.20%)
Nov 29, 2011 67.01 67.19 66.70 66.95 7,883,294 +0.29(+0.43%)
Nov 28, 2011 66.26 66.83 66.18 66.67 8,580,507 +1.18(+1.80%)
Nov 25, 2011 65.32 65.74 65.27 65.49 3,449,025 +0.16(+0.25%)
Nov 23, 2011 65.64 65.77 65.20 65.32 6,408,114 -0.55(-0.84%)
Nov 22, 2011 65.34 66.23 65.28 65.88 6,603,897 +0.26(+0.40%)
Nov 21, 2011 65.44 65.86 64.86 65.61 8,254,418 -0.33(-0.50%)
Nov 18, 2011 65.81 66.13 65.55 65.94 6,738,712 +0.32(+0.49%)
Nov 17, 2011 66.23 66.52 65.22 65.62 7,643,574 -0.61(-0.92%)
Nov 16, 2011 66.77 67.07 66.18 66.23 5,505,165 -0.94(-1.40%)
Nov 15, 2011 66.75 67.48 66.62 67.17 7,843,773 +0.29(+0.44%)
Nov 14, 2011 67.09 67.41 66.74 66.88 4,545,596 -0.50(-0.74%)
Nov 11, 2011 66.79 67.51 66.74 67.38 6,223,856 +1.07(+1.61%)
Nov 10, 2011 66.33 66.48 65.84 66.31 5,891,815 +0.43(+0.66%)
Nov 09, 2011 66.42 66.81 65.66 65.88 9,374,732 -1.39(-2.06%)
Nov 08, 2011 67.52 67.87 66.72 67.26 10,119,578 -0.01(-0.02%)
Nov 07, 2011 66.78 67.34 66.28 67.28 6,482,263 +0.58(+0.86%)
Nov 04, 2011 66.01 66.72 65.63 66.70 7,897,180 +0.58(+0.87%)
Nov 03, 2011 66.01 66.23 65.61 66.13 7,376,996 +0.33(+0.51%)
Nov 02, 2011 65.65 66.01 65.18 65.79 7,624,869 +0.44(+0.67%)
Nov 01, 2011 65.64 66.40 65.21 65.35 9,152,028 -0.67(-1.01%)
Oct 31, 2011 65.97 66.61 65.97 66.02 6,391,344 -0.31(-0.47%)
Oct 28, 2011 66.48 66.59 65.77 66.33 6,951,546 -0.16(-0.24%)
Oct 27, 2011 66.35 66.72 65.42 66.49 9,857,598 +1.23(+1.88%)
Oct 26, 2011 65.69 65.89 64.61 65.26 9,910,052 +0.01(+0.01%)
Oct 25, 2011 65.32 66.03 65.02 65.25 9,093,025 -0.17(-0.26%)
Oct 24, 2011 65.47 65.64 64.99 65.42 9,357,858 -0.22(-0.34%)
Oct 21, 2011 64.86 65.74 64.77 65.64 16,993,022 +2.35(+3.72%)
Oct 20, 2011 63.99 64.10 62.84 63.29 9,801,494 -0.43(-0.68%)
Oct 19, 2011 63.94 64.44 63.50 63.72 7,990,643 -0.01(-0.02%)
Oct 18, 2011 63.25 63.99 62.72 63.74 6,840,537 +0.70(+1.11%)
Oct 17, 2011 63.57 63.92 62.93 63.04 6,077,577 -0.91(-1.42%)
Oct 14, 2011 63.98 63.98 63.38 63.95 5,206,793 +0.45(+0.71%)
Oct 13, 2011 62.85 63.95 62.78 63.50 7,018,885 +0.68(+1.08%)
Oct 12, 2011 63.87 63.87 62.59 62.83 11,037,178 -0.70(-1.10%)
Oct 11, 2011 63.16 63.92 63.05 63.52 9,656,535 +0.59(+0.94%)
Oct 10, 2011 62.61 62.94 62.29 62.93 7,223,755 +0.93(+1.50%)
Oct 07, 2011 62.07 62.55 61.57 62.00 7,747,998 +0.06(+0.10%)
Oct 06, 2011 61.41 62.04 61.33 61.94 8,242,770 +0.91(+1.49%)
Oct 05, 2011 61.63 61.70 60.37 61.03 10,871,909 -0.46(-0.75%)
Oct 04, 2011 60.48 61.58 59.54 61.49 14,978,982 +0.33(+0.53%)
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.