FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
195.00 USD  +1.72 (+0.89%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 34.15 34.76 33.84 33.85 8,155,600 -0.08(-0.24%)
Nov 29, 2005 34.24 34.58 33.88 33.93 6,487,100 -0.02(-0.06%)
Nov 28, 2005 33.63 34.10 33.52 33.95 6,393,500 +0.49(+1.46%)
Nov 25, 2005 33.77 33.78 33.46 33.46 2,311,200 -0.25(-0.74%)
Nov 23, 2005 33.04 33.88 33.01 33.71 6,450,300 +0.72(+2.18%)
Nov 22, 2005 33.02 33.08 32.80 32.99 4,723,500 -0.08(-0.24%)
Nov 21, 2005 33.02 33.17 32.82 33.07 4,801,200 -0.02(-0.06%)
Nov 18, 2005 33.55 33.55 32.94 33.09 7,016,200 -0.10(-0.30%)
Nov 17, 2005 33.08 33.36 32.88 33.19 5,804,700 +0.39(+1.19%)
Nov 16, 2005 33.31 33.60 32.73 32.80 6,758,100 -0.51(-1.53%)
Nov 15, 2005 33.97 34.05 33.16 33.31 8,501,100 -0.62(-1.83%)
Nov 14, 2005 33.80 34.25 33.75 33.93 7,199,800 +0.13(+0.38%)
Nov 11, 2005 33.35 33.89 33.03 33.80 6,658,400 +0.57(+1.72%)
Nov 10, 2005 32.95 33.28 32.71 33.23 6,847,100 -0.10(-0.30%)
Nov 09, 2005 34.01 34.18 33.28 33.33 6,887,900 -0.67(-1.97%)
Nov 08, 2005 33.70 34.05 33.33 34.00 9,552,900 +0.30(+0.89%)
Nov 07, 2005 33.43 33.81 33.09 33.70 12,291,500 +0.27(+0.81%)
Nov 04, 2005 33.28 33.48 33.03 33.43 6,120,400 +0.20(+0.60%)
Nov 03, 2005 32.45 33.32 32.35 33.23 10,127,500 +0.97(+3.01%)
Nov 02, 2005 32.20 32.46 31.93 32.26 7,612,400 +0.49(+1.54%)
Nov 01, 2005 32.73 32.73 31.61 31.77 17,446,300 +0.17(+0.54%)
Oct 31, 2005 32.29 32.78 31.55 31.60 18,304,700 -0.69(-2.14%)
Oct 28, 2005 31.84 32.29 31.55 32.29 6,685,200 +0.74(+2.35%)
Oct 27, 2005 32.30 32.38 31.48 31.55 6,120,900 -0.76(-2.35%)
Oct 26, 2005 33.00 33.04 32.31 32.31 4,661,000 -0.69(-2.09%)
Oct 25, 2005 33.05 33.41 32.65 33.00 6,204,700 -0.12(-0.36%)
Oct 24, 2005 32.65 33.14 32.37 33.12 6,909,200 +0.64(+1.97%)
Oct 21, 2005 32.80 32.89 31.82 32.48 11,964,400 +0.08(+0.25%)
Oct 20, 2005 33.45 33.46 32.01 32.40 10,984,400 -1.29(-3.83%)
Oct 19, 2005 32.70 34.02 32.46 33.69 8,869,200 +1.22(+3.76%)
Oct 18, 2005 32.80 32.87 32.30 32.47 4,710,200 -0.23(-0.70%)
Oct 17, 2005 32.32 32.71 32.32 32.70 4,939,800 +0.38(+1.18%)
Oct 14, 2005 32.15 32.36 32.01 32.32 6,701,900 +0.27(+0.84%)
Oct 13, 2005 32.37 32.71 31.77 32.05 10,285,200 +0.38(+1.20%)
Oct 12, 2005 32.25 32.50 31.62 31.67 6,900,700 -0.67(-2.07%)
Oct 11, 2005 33.05 33.39 32.32 32.34 7,484,900 +0.00(+0.00%)
Oct 10, 2005 32.47 32.47 32.18 32.34 5,460,200 +0.12(+0.37%)
Oct 07, 2005 32.76 32.77 32.09 32.22 5,966,800 -0.51(-1.56%)
Oct 06, 2005 32.75 33.18 32.51 32.73 7,984,100 -0.12(-0.37%)
Oct 05, 2005 32.75 33.14 32.62 32.85 6,404,900 -0.03(-0.09%)
Oct 04, 2005 33.45 33.55 32.88 32.88 7,748,800 -0.99(-2.92%)
Oct 03, 2005 33.40 33.99 33.40 33.87 5,742,600 +0.38(+1.13%)
Sep 30, 2005 33.49 33.65 33.12 33.49 7,138,400 +0.01(+0.03%)
Sep 29, 2005 33.06 33.57 33.00 33.48 5,636,000 +0.38(+1.15%)
Sep 28, 2005 33.45 33.95 33.10 33.10 6,425,800 +0.09(+0.27%)
Sep 27, 2005 33.20 33.30 32.98 33.01 9,917,700 -0.25(-0.75%)
Sep 26, 2005 32.95 33.76 32.95 33.26 8,828,300 +0.62(+1.90%)
Sep 23, 2005 32.64 33.59 32.55 32.64 8,232,500 -0.45(-1.36%)
Sep 22, 2005 33.09 33.15 31.33 33.09 12,830,500 +1.67(+5.32%)
Sep 21, 2005 32.49 32.62 31.31 31.42 13,571,800 -1.20(-3.68%)
Sep 20, 2005 32.62 33.86 32.50 32.62 7,785,600 -0.88(-2.63%)
Sep 19, 2005 33.50 34.03 33.47 33.50 7,624,400 -0.74(-2.16%)
Sep 16, 2005 33.73 35.03 33.55 34.24 25,124,600 +0.79(+2.36%)
Sep 15, 2005 32.55 33.50 32.52 33.45 7,766,800 +1.09(+3.37%)
Sep 14, 2005 33.30 33.31 32.31 32.36 7,436,000 -0.76(-2.29%)
Sep 13, 2005 33.75 33.88 33.12 33.12 6,922,500 -0.68(-2.01%)
Sep 12, 2005 33.91 34.17 33.71 33.80 6,572,300 -0.34(-1.00%)
Sep 09, 2005 33.38 34.42 33.29 34.14 12,632,700 +0.77(+2.31%)
Sep 08, 2005 33.47 33.66 33.18 33.37 6,214,500 -0.33(-0.98%)
Sep 07, 2005 33.05 33.87 33.01 33.70 12,166,600 +1.04(+3.18%)
Sep 06, 2005 32.53 32.92 32.39 32.66 6,878,500 +0.76(+2.38%)
Sep 02, 2005 31.82 32.01 31.72 31.90 5,642,000 +0.35(+1.11%)
Sep 01, 2005 32.30 32.37 31.53 31.55 8,558,500 -0.90(-2.77%)
Aug 31, 2005 32.56 32.75 32.03 32.45 6,575,400 +0.05(+0.15%)
Aug 30, 2005 33.10 33.10 32.21 32.40 8,593,000 -0.77(-2.32%)
Aug 29, 2005 33.48 33.45 32.77 33.17 6,746,200 -0.31(-0.93%)
Aug 26, 2005 33.48 33.60 32.98 33.48 7,845,000 +0.18(+0.54%)
Aug 25, 2005 32.90 33.49 32.90 33.30 9,425,800 +0.32(+0.97%)
Aug 24, 2005 33.00 33.26 32.76 32.98 7,465,400 -0.06(-0.18%)
Aug 23, 2005 33.19 33.23 32.85 33.04 5,803,400 -0.25(-0.75%)
Aug 22, 2005 33.37 33.45 33.05 33.29 4,519,900 -0.09(-0.27%)
Aug 19, 2005 33.26 33.55 33.22 33.38 5,510,600 -0.01(-0.03%)
Aug 18, 2005 33.60 33.64 33.05 33.39 6,848,900 -0.48(-1.42%)
Aug 17, 2005 33.02 34.18 32.98 33.87 11,185,600 +0.70(+2.11%)
Aug 16, 2005 33.50 33.72 33.04 33.17 7,411,700 -0.43(-1.28%)
Aug 15, 2005 32.63 33.64 32.62 33.60 6,665,400 +0.35(+1.05%)
Aug 12, 2005 33.74 33.96 33.07 33.25 12,759,600 -1.44(-4.15%)
Aug 11, 2005 32.95 34.70 32.85 34.69 17,421,100 +1.99(+6.09%)
Aug 10, 2005 32.46 32.97 32.25 32.70 8,547,300 +0.26(+0.80%)
Aug 09, 2005 32.29 32.45 32.04 32.44 5,902,700 +0.30(+0.93%)
Aug 08, 2005 31.76 32.38 31.75 32.14 10,226,400 +0.84(+2.68%)
Aug 05, 2005 31.10 31.50 31.10 31.30 5,058,400 +0.10(+0.32%)
Aug 04, 2005 31.55 31.65 31.09 31.20 4,514,900 -0.42(-1.33%)
Aug 03, 2005 31.31 31.74 31.20 31.62 6,199,800 +0.14(+0.44%)
Aug 02, 2005 31.32 31.58 31.22 31.48 5,378,200 +0.30(+0.96%)
Aug 01, 2005 30.25 31.33 30.25 31.18 5,361,800 +0.01(+0.03%)
Jul 29, 2005 30.50 31.18 30.50 31.17 7,402,200 +0.89(+2.94%)
Jul 28, 2005 30.10 30.44 30.10 30.28 4,683,900 +0.20(+0.66%)
Jul 27, 2005 30.35 30.43 29.97 30.08 6,752,900 -0.28(-0.92%)
Jul 26, 2005 30.63 30.77 30.30 30.36 5,244,400 -0.26(-0.85%)
Jul 25, 2005 30.64 30.80 30.49 30.62 4,333,900 -0.32(-1.03%)
Jul 22, 2005 30.55 30.97 30.51 30.94 5,200,800 +0.16(+0.52%)
Jul 21, 2005 30.50 31.25 30.27 30.78 5,540,800 -0.12(-0.39%)
Jul 20, 2005 30.68 30.99 30.59 30.90 4,812,400 +0.05(+0.16%)
Jul 19, 2005 30.89 30.96 30.74 30.85 4,759,700 -0.05(-0.16%)
Jul 18, 2005 30.82 30.97 30.59 30.90 5,228,200 -0.09(-0.29%)
Jul 15, 2005 29.92 31.07 29.60 30.99 14,489,100 +1.39(+4.70%)
Jul 14, 2005 29.61 29.94 29.54 29.60 9,087,000 +0.01(+0.03%)
Jul 13, 2005 29.17 29.62 29.16 29.59 6,471,900 +0.43(+1.47%)
Jul 12, 2005 29.22 29.25 29.00 29.16 5,273,900 +0.19(+0.66%)
Jul 11, 2005 28.88 29.06 28.75 28.97 5,937,800 +0.32(+1.12%)
Jul 08, 2005 28.00 28.87 27.78 28.65 9,319,300 +0.65(+2.32%)
Jul 07, 2005 27.54 28.06 27.36 28.00 6,231,000 +0.30(+1.08%)
Jul 06, 2005 27.97 27.99 27.61 27.70 4,709,800 -0.27(-0.97%)
Jul 05, 2005 27.82 28.09 27.71 27.97 4,017,600 +0.03(+0.11%)
Jul 01, 2005 27.81 28.13 27.72 27.94 4,487,000 +0.19(+0.68%)
Jun 30, 2005 28.05 28.20 27.74 27.75 8,062,100 -0.16(-0.57%)
Jun 29, 2005 28.30 28.44 27.88 27.91 6,386,800 -0.33(-1.17%)
Jun 28, 2005 28.16 28.48 28.12 28.24 5,123,800 +0.08(+0.28%)
Jun 27, 2005 28.20 28.46 28.13 28.16 3,512,800 -0.12(-0.42%)
Jun 24, 2005 28.57 28.68 28.22 28.28 7,044,000 -0.29(-1.02%)
Jun 23, 2005 28.95 29.10 28.56 28.57 6,860,300 -0.45(-1.55%)
Jun 22, 2005 29.26 29.29 28.96 29.02 4,283,800 -0.02(-0.07%)
Jun 21, 2005 28.96 29.18 28.84 29.04 5,860,600 -0.02(-0.07%)
Jun 20, 2005 28.85 29.16 28.80 29.06 3,777,600 +0.06(+0.21%)
Jun 17, 2005 29.40 29.40 28.98 29.00 7,370,600 -0.13(-0.45%)
Jun 16, 2005 29.01 29.19 28.93 29.13 4,905,600 +0.18(+0.62%)
Jun 15, 2005 29.30 29.38 28.80 28.95 6,803,600 -0.35(-1.19%)
Jun 14, 2005 29.15 29.56 29.15 29.30 4,898,000 +0.19(+0.65%)
Jun 13, 2005 29.09 29.45 28.91 29.11 8,162,400 -0.42(-1.42%)
Jun 10, 2005 29.10 29.54 28.98 29.53 7,988,200 +0.55(+1.90%)
Jun 09, 2005 29.23 29.27 28.75 28.98 8,293,800 -0.25(-0.86%)
Jun 08, 2005 29.57 29.66 29.18 29.23 11,257,000 -0.34(-1.15%)
Jun 07, 2005 30.35 30.49 29.32 29.57 11,748,800 -0.84(-2.76%)
Jun 06, 2005 30.41 30.45 30.20 30.41 4,064,100 -0.10(-0.33%)
Jun 03, 2005 31.04 31.08 30.47 30.51 3,814,500 -0.61(-1.96%)
Jun 02, 2005 30.89 31.21 30.80 31.12 3,165,300 +0.10(+0.32%)
Jun 01, 2005 30.84 31.15 30.69 31.02 4,223,500 +0.08(+0.26%)
May 31, 2005 31.16 31.16 30.93 30.94 5,551,600 -0.32(-1.02%)
May 27, 2005 31.40 31.40 31.17 31.26 2,932,100 -0.22(-0.70%)
May 26, 2005 31.00 31.49 30.96 31.48 5,047,200 +0.59(+1.91%)
May 25, 2005 30.87 31.00 30.77 30.89 3,762,400 +0.02(+0.06%)
May 24, 2005 31.19 31.29 30.66 30.87 5,179,200 -0.45(-1.44%)
May 23, 2005 30.85 31.50 30.85 31.32 4,464,600 +0.38(+1.23%)
May 20, 2005 30.90 31.14 30.73 30.94 4,019,500 -0.03(-0.10%)
May 19, 2005 30.82 31.03 30.65 30.97 5,007,900 +0.39(+1.28%)
May 18, 2005 30.15 30.66 30.08 30.58 5,199,100 +0.61(+2.04%)
May 17, 2005 29.89 30.06 29.65 29.97 3,429,800 +0.09(+0.30%)
May 16, 2005 29.70 30.00 29.60 29.88 3,861,600 +0.23(+0.78%)
May 13, 2005 29.64 29.83 29.50 29.65 4,465,000 -0.13(-0.44%)
May 12, 2005 29.99 30.09 29.77 29.78 4,864,400 -0.07(-0.23%)
May 11, 2005 30.01 30.15 29.70 29.85 5,780,300 -0.25(-0.83%)
May 10, 2005 29.95 30.32 29.80 30.10 4,499,200 -0.02(-0.07%)
May 09, 2005 29.70 30.15 29.60 30.12 6,065,900 +0.74(+2.52%)
May 06, 2005 29.96 30.05 29.37 29.38 6,281,100 -0.56(-1.87%)
May 05, 2005 30.19 30.28 29.76 29.94 4,703,100 -0.19(-0.63%)
May 04, 2005 29.79 30.26 29.73 30.13 4,829,400 +0.33(+1.11%)
May 03, 2005 29.72 30.00 29.60 29.80 6,839,500 +0.23(+0.78%)
May 02, 2005 29.12 29.60 29.12 29.57 5,036,000 +0.26(+0.89%)
Apr 29, 2005 29.61 29.79 29.11 29.31 7,557,600 -0.30(-1.01%)
Apr 28, 2005 29.85 30.15 29.61 29.61 5,318,400 -0.55(-1.82%)
Apr 27, 2005 29.86 30.40 29.79 30.16 4,795,900 +0.16(+0.53%)
Apr 26, 2005 30.15 30.27 29.93 30.00 4,676,400 -0.28(-0.92%)
Apr 25, 2005 29.96 30.47 29.70 30.28 5,169,900 +0.22(+0.73%)
Apr 22, 2005 30.50 30.65 29.75 30.06 8,272,000 +0.21(+0.70%)
Apr 21, 2005 30.27 30.50 29.51 29.85 6,525,200 -0.09(-0.30%)
Apr 20, 2005 30.09 30.28 29.70 29.94 5,267,800 -0.24(-0.80%)
Apr 19, 2005 30.10 30.25 29.88 30.18 5,122,100 +0.08(+0.27%)
Apr 18, 2005 30.15 30.22 29.37 30.10 8,465,100 -0.20(-0.66%)
Apr 15, 2005 30.62 30.69 30.15 30.30 6,510,900 -0.46(-1.50%)
Apr 14, 2005 31.33 31.34 30.74 30.76 4,586,400 -0.46(-1.47%)
Apr 13, 2005 31.42 31.91 31.20 31.22 9,357,800 +0.32(+1.04%)
Apr 12, 2005 30.60 31.05 30.31 30.90 5,528,000 +0.10(+0.32%)
Apr 11, 2005 30.98 31.04 30.52 30.80 4,897,000 -0.34(-1.09%)
Apr 08, 2005 31.48 31.78 31.11 31.14 3,420,500 -0.33(-1.05%)
Apr 07, 2005 31.39 31.59 31.15 31.47 3,916,100 -0.02(-0.06%)
Apr 06, 2005 31.13 31.70 31.00 31.49 4,360,500 +0.28(+0.90%)
Apr 05, 2005 30.87 31.29 30.81 31.21 3,643,200 +0.22(+0.71%)
Apr 04, 2005 31.07 31.14 30.65 30.99 5,859,300 -0.01(-0.03%)
Apr 01, 2005 31.20 31.52 30.88 31.00 4,399,000 -0.14(-0.45%)
Mar 31, 2005 31.60 31.60 31.09 31.14 5,400,600 -0.51(-1.61%)
Mar 30, 2005 30.98 31.68 30.98 31.65 4,418,700 +0.63(+2.03%)
Mar 29, 2005 31.34 31.42 30.96 31.02 5,404,500 -0.51(-1.62%)
Mar 28, 2005 31.41 31.76 31.40 31.53 3,355,000 -0.05(-0.16%)
Mar 24, 2005 31.56 31.79 31.45 31.58 3,292,600 +0.13(+0.41%)
Mar 23, 2005 31.55 31.78 31.38 31.45 5,302,400 +0.00(+0.00%)
Mar 22, 2005 31.68 31.91 31.43 31.45 4,669,700 -0.23(-0.73%)
Mar 21, 2005 31.75 31.87 31.52 31.68 3,022,700 -0.22(-0.69%)
Mar 18, 2005 31.83 31.95 31.30 31.90 8,967,600 +0.10(+0.31%)
Mar 17, 2005 32.30 32.32 31.68 31.80 5,287,800 -0.52(-1.61%)
Mar 16, 2005 32.30 32.48 32.05 32.32 3,382,300 -0.11(-0.34%)
Mar 15, 2005 33.01 33.07 32.29 32.43 3,970,100 -0.53(-1.61%)
Mar 14, 2005 32.54 33.00 32.54 32.96 4,486,700 +0.37(+1.14%)
Mar 11, 2005 32.75 32.92 32.51 32.59 3,468,000 -0.16(-0.49%)
Mar 10, 2005 32.64 32.79 32.51 32.75 5,558,500 +0.22(+0.68%)
Mar 09, 2005 32.65 32.99 32.33 32.53 9,408,500 -0.95(-2.84%)
Mar 08, 2005 34.00 34.00 32.92 33.48 8,239,500 -0.73(-2.13%)
Mar 07, 2005 34.30 34.56 34.17 34.21 3,978,100 +0.25(+0.74%)
Mar 04, 2005 33.60 34.23 33.50 33.96 4,868,200 +0.55(+1.65%)
Mar 03, 2005 33.28 33.60 33.00 33.41 3,323,400 +0.13(+0.39%)
Mar 02, 2005 33.04 33.82 33.04 33.28 4,198,400 -0.05(-0.15%)
Mar 01, 2005 33.02 33.42 33.02 33.33 3,378,000 +0.25(+0.76%)
Feb 28, 2005 32.98 33.25 32.85 33.08 4,742,800 +0.10(+0.30%)
Feb 25, 2005 32.45 32.98 32.32 32.98 3,328,000 +0.33(+1.01%)
Feb 24, 2005 32.44 32.71 32.25 32.65 2,794,400 +0.21(+0.65%)
Feb 23, 2005 32.05 32.49 32.02 32.44 4,308,500 +0.49(+1.53%)
Feb 22, 2005 32.31 32.45 31.95 31.95 3,677,400 -0.38(-1.18%)
Feb 18, 2005 32.15 32.50 32.07 32.33 3,830,000 +0.04(+0.12%)
Feb 17, 2005 32.49 32.50 32.21 32.29 3,469,500 -0.31(-0.95%)
Feb 16, 2005 32.90 32.98 32.42 32.60 4,746,300 -0.56(-1.69%)
Feb 15, 2005 32.60 33.18 32.60 33.16 5,985,100 +0.55(+1.69%)
Feb 14, 2005 32.25 32.70 32.21 32.61 3,492,800 +0.36(+1.12%)
Feb 11, 2005 31.90 32.49 31.79 32.25 5,341,200 +0.15(+0.47%)
Feb 10, 2005 32.10 32.21 31.86 32.10 3,584,700 +0.13(+0.41%)
Feb 09, 2005 32.40 32.48 31.96 31.97 4,515,400 -0.45(-1.39%)
Feb 08, 2005 32.72 32.85 32.38 32.42 5,179,300 -0.36(-1.10%)
Feb 07, 2005 32.38 32.85 32.38 32.78 5,516,100 +0.21(+0.64%)
Feb 04, 2005 31.82 32.60 31.80 32.57 5,137,300 +0.51(+1.59%)
Feb 03, 2005 31.60 32.10 31.40 32.06 3,694,200 +0.29(+0.91%)
Feb 02, 2005 31.88 32.02 31.56 31.77 6,577,700 -0.21(-0.66%)
Feb 01, 2005 32.05 32.19 31.91 31.98 5,949,100 -0.41(-1.27%)
Jan 31, 2005 32.10 32.50 32.10 32.39 5,815,000 +0.39(+1.22%)
Jan 28, 2005 31.85 32.24 31.20 32.00 7,837,700 -0.12(-0.37%)
Jan 27, 2005 32.00 32.39 31.94 32.12 6,036,000 +0.13(+0.41%)
Jan 26, 2005 31.93 32.25 31.87 31.99 4,675,000 +0.05(+0.16%)
Jan 25, 2005 31.99 32.09 31.90 31.94 4,957,200 +0.20(+0.63%)
Jan 24, 2005 31.58 31.89 31.43 31.74 5,401,900 +0.49(+1.57%)
Jan 21, 2005 31.45 31.60 31.13 31.25 4,085,500 -0.20(-0.64%)
Jan 20, 2005 31.57 31.77 31.13 31.45 4,047,900 -0.17(-0.54%)
Jan 19, 2005 31.70 32.00 31.56 31.62 4,444,300 +0.02(+0.06%)
Jan 18, 2005 31.20 31.69 31.08 31.60 3,642,900 +0.29(+0.93%)
Jan 14, 2005 30.84 31.36 30.81 31.31 3,919,700 +0.42(+1.36%)
Jan 13, 2005 31.24 31.31 30.84 30.89 3,731,800 -0.45(-1.44%)
Jan 12, 2005 31.22 31.35 30.96 31.34 4,194,300 +0.24(+0.77%)
Jan 11, 2005 31.43 31.67 31.05 31.10 5,045,300 -0.57(-1.80%)
Jan 10, 2005 31.67 31.86 31.52 31.67 3,455,100 -0.20(-0.63%)
Jan 07, 2005 32.03 32.18 31.73 31.87 3,902,200 -0.21(-0.65%)
Jan 06, 2005 31.84 32.21 31.80 32.08 3,671,000 +0.25(+0.79%)
Jan 05, 2005 32.08 32.27 31.83 31.83 4,008,100 -0.25(-0.78%)
Jan 04, 2005 31.74 32.31 31.74 32.08 5,435,100 +0.26(+0.82%)
Jan 03, 2005 31.60 32.23 31.54 31.82 4,906,300 -0.24(-0.75%)
Dec 31, 2004 32.40 32.45 32.05 32.06 2,933,300 -0.32(-0.99%)
Dec 30, 2004 32.50 32.69 32.34 32.38 2,828,000 -0.15(-0.46%)
Dec 29, 2004 32.47 32.59 32.22 32.53 3,127,200 +0.07(+0.22%)
Dec 28, 2004 32.28 32.51 32.22 32.46 3,283,700 +0.31(+0.96%)
Dec 27, 2004 32.40 32.52 32.12 32.15 2,417,700 -0.18(-0.56%)
Dec 23, 2004 32.55 32.74 32.12 32.33 2,824,000 -0.19(-0.58%)
Dec 22, 2004 32.67 32.96 32.30 32.52 4,385,200 -0.07(-0.21%)
Dec 21, 2004 32.57 32.74 32.40 32.59 4,235,000 +0.20(+0.62%)
Dec 20, 2004 32.55 32.79 32.19 32.39 4,484,700 -0.15(-0.46%)
Dec 17, 2004 32.67 32.94 32.44 32.54 7,106,700 -0.12(-0.37%)
Dec 16, 2004 32.44 32.75 32.31 32.66 5,668,600 +0.22(+0.68%)
Dec 15, 2004 31.85 32.50 31.84 32.44 6,104,600 +0.53(+1.66%)
Dec 14, 2004 31.98 32.03 31.82 31.91 5,223,800 -0.07(-0.22%)
Dec 13, 2004 31.84 31.98 31.73 31.98 4,061,800 +0.33(+1.04%)
Dec 10, 2004 31.88 31.88 31.40 31.65 4,021,200 -0.13(-0.41%)
Dec 09, 2004 31.20 31.85 31.14 31.78 7,721,600 +0.28(+0.89%)
Dec 08, 2004 31.22 31.75 31.21 31.50 5,384,600 +0.28(+0.90%)
Dec 07, 2004 31.08 31.37 30.91 31.22 5,115,200 +0.14(+0.45%)
Dec 06, 2004 31.21 31.21 30.96 31.08 3,172,900 -0.20(-0.64%)
Dec 03, 2004 31.42 31.42 31.12 31.28 3,283,700 -0.14(-0.45%)
Dec 02, 2004 31.32 31.58 31.14 31.42 4,122,300 +0.21(+0.67%)
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.