McDonald's Corp (NY: MCD )

295.85 +2.00 (+0.68%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 20.76 20.97 20.05 20.29 5,962,461 -0.39(-1.91%)
Nov 29, 2000 19.93 21.16 19.89 20.69 8,282,619 +0.80(+4.00%)
Nov 28, 2000 20.12 20.41 19.65 19.89 8,377,518 -0.44(-2.16%)
Nov 27, 2000 21.08 21.25 20.05 20.33 8,253,395 -1.11(-5.19%)
Nov 24, 2000 21.28 21.64 21.28 21.44 2,318,272 -0.36(-1.63%)
Nov 22, 2000 21.20 21.92 21.20 21.80 4,781,093 +0.20(+0.91%)
Nov 21, 2000 21.36 21.64 21.12 21.60 3,883,636 +0.28(+1.31%)
Nov 20, 2000 20.69 21.56 20.69 21.32 4,857,452 +0.04(+0.18%)
Nov 17, 2000 20.69 21.28 20.69 21.28 5,444,130 +0.48(+2.29%)
Nov 16, 2000 21.28 21.28 20.81 20.81 4,065,893 -0.39(-1.86%)
Nov 15, 2000 21.20 21.48 21.16 21.20 5,766,536 -0.08(-0.39%)
Nov 14, 2000 21.04 21.32 20.88 21.28 6,302,150 +0.24(+1.15%)
Nov 13, 2000 20.53 21.20 20.49 21.04 7,233,230 +0.00(+0.00%)
Nov 10, 2000 19.97 21.16 19.93 21.04 9,573,813 +0.83(+4.13%)
Nov 09, 2000 20.05 20.29 19.85 20.21 3,819,689 +0.08(+0.41%)
Nov 08, 2000 20.09 20.21 19.89 20.12 4,286,801 -0.08(-0.41%)
Nov 07, 2000 20.25 20.56 20.09 20.21 3,666,500 -0.16(-0.78%)
Nov 06, 2000 20.37 20.53 20.17 20.37 3,834,616 -0.24(-1.17%)
Nov 03, 2000 20.33 20.76 20.17 20.61 5,961,676 +0.28(+1.38%)
Nov 02, 2000 20.01 20.37 19.93 20.33 4,816,759 +0.20(+1.01%)
Nov 01, 2000 19.57 20.17 19.49 20.12 4,998,387 +0.39(+2.00%)
Oct 31, 2000 19.97 20.05 19.53 19.73 6,358,712 -0.12(-0.61%)
Oct 30, 2000 18.90 19.93 18.74 19.85 9,296,500 +0.92(+4.84%)
Oct 27, 2000 18.26 18.93 18.26 18.93 5,882,331 +0.52(+2.80%)
Oct 26, 2000 18.26 18.58 18.22 18.42 6,402,234 -0.04(-0.21%)
Oct 25, 2000 18.38 18.62 18.34 18.46 6,672,634 -0.08(-0.41%)
Oct 24, 2000 18.65 18.85 18.34 18.53 7,888,097 +0.00(+0.00%)
Oct 23, 2000 18.42 18.58 18.34 18.53 5,672,265 +0.55(+3.08%)
Oct 20, 2000 18.14 18.22 17.90 17.98 8,169,337 +0.24(+1.33%)
Oct 19, 2000 18.38 18.38 17.54 17.74 10,150,750 -0.11(-0.64%)
Oct 18, 2000 18.06 18.14 17.70 17.86 4,835,770 +0.04(+0.21%)
Oct 17, 2000 18.06 18.14 17.58 17.82 6,772,089 -0.64(-3.45%)
Oct 16, 2000 18.74 18.74 18.34 18.46 4,234,009 +0.08(+0.42%)
Oct 13, 2000 18.02 18.58 17.82 18.38 4,253,334 +0.32(+1.76%)
Oct 12, 2000 18.93 18.97 17.78 18.06 9,020,916 -1.03(-5.40%)
Oct 11, 2000 19.09 19.37 19.06 19.09 3,808,691 +0.04(+0.20%)
Oct 10, 2000 19.29 19.34 19.06 19.06 3,055,626 -0.08(-0.40%)
Oct 09, 2000 19.09 19.17 18.78 19.13 3,424,224 +0.11(+0.60%)
Oct 06, 2000 19.02 19.29 18.74 19.02 5,562,911 -0.15(-0.80%)
Oct 05, 2000 19.25 19.37 18.90 19.17 8,983,208 +0.08(+0.40%)
Oct 04, 2000 19.29 19.41 19.02 19.09 3,456,119 -0.16(-0.83%)
Oct 03, 2000 19.17 19.41 19.06 19.25 4,787,849 +0.12(+0.63%)
Oct 02, 2000 19.37 19.37 19.09 19.13 3,396,571 -0.08(-0.43%)
Sep 29, 2000 19.21 19.34 18.93 19.21 4,830,585 +0.20(+1.04%)
Sep 28, 2000 19.06 19.25 18.97 19.02 5,213,010 +0.00(+0.00%)
Sep 27, 2000 18.85 19.06 18.78 19.02 5,565,739 +0.00(+0.00%)
Sep 26, 2000 18.78 19.17 18.74 19.02 8,803,465 +0.28(+1.49%)
Sep 25, 2000 18.62 18.74 18.42 18.74 6,939,577 +0.48(+2.61%)
Sep 22, 2000 18.26 18.64 17.94 18.26 10,820,543 +1.08(+6.26%)
Sep 21, 2000 17.70 17.98 17.18 17.18 6,485,978 -0.44(-2.49%)
Sep 20, 2000 17.74 17.78 17.18 17.62 7,530,968 -0.12(-0.68%)
Sep 19, 2000 18.14 18.22 17.54 17.74 8,029,031 -0.39(-2.18%)
Sep 18, 2000 17.78 18.18 17.46 18.14 8,685,312 +0.32(+1.79%)
Sep 15, 2000 18.34 18.34 17.22 17.82 15,988,146 +0.48(+2.75%)
Sep 14, 2000 17.66 17.66 16.79 17.34 28,009,540 +0.04(+0.22%)
Sep 13, 2000 18.74 18.78 17.18 17.31 12,280,952 -1.15(-6.24%)
Sep 12, 2000 17.94 18.81 17.70 18.46 18,430,540 +0.39(+2.18%)
Sep 11, 2000 18.30 18.34 17.86 18.06 7,093,238 -0.24(-1.29%)
Sep 08, 2000 18.65 18.81 17.98 18.30 9,848,298 -0.48(-2.54%)
Sep 07, 2000 19.25 19.34 18.50 18.78 10,416,121 -0.39(-2.06%)
Sep 06, 2000 18.81 19.29 18.81 19.17 6,299,165 +0.27(+1.45%)
Sep 05, 2000 18.81 18.97 18.70 18.90 8,182,849 +0.08(+0.44%)
Sep 01, 2000 18.90 19.13 18.65 18.81 7,411,244 -0.21(-1.10%)
Aug 31, 2000 19.17 19.34 18.85 19.02 10,672,381 -0.31(-1.61%)
Aug 30, 2000 19.37 19.37 19.06 19.34 6,433,972 +0.00(+0.00%)
Aug 25, 2000 19.41 19.45 19.02 19.34 7,843,475 +0.00(+0.00%)
Aug 24, 2000 19.85 19.93 19.09 19.34 10,377,471 -0.52(-2.60%)
Aug 23, 2000 19.93 20.21 19.69 19.85 5,365,257 -0.08(-0.38%)
Aug 22, 2000 20.17 20.29 19.85 19.93 5,476,496 -0.16(-0.79%)
Aug 21, 2000 20.25 20.33 19.89 20.09 4,691,222 +0.00(+0.00%)
Aug 18, 2000 19.81 20.33 19.73 20.09 5,240,505 +0.20(+0.99%)
Aug 17, 2000 20.44 20.61 19.73 19.89 7,439,840 -0.72(-3.49%)
Aug 16, 2000 20.65 20.72 20.41 20.61 3,279,990 -0.04(-0.19%)
Aug 15, 2000 21.28 21.40 20.53 20.65 4,513,679 -0.55(-2.61%)
Aug 14, 2000 21.28 21.28 21.00 21.20 3,861,011 -0.08(-0.39%)
Aug 11, 2000 20.97 21.40 20.93 21.28 3,494,456 +0.40(+1.92%)
Aug 10, 2000 20.97 21.04 20.76 20.88 3,638,847 +0.08(+0.37%)
Aug 09, 2000 20.88 21.12 20.53 20.81 5,575,009 -0.52(-2.42%)
Aug 08, 2000 21.64 21.72 21.04 21.32 4,125,126 -0.12(-0.56%)
Aug 07, 2000 21.36 21.80 21.32 21.44 4,836,241 +0.20(+0.93%)
Aug 04, 2000 21.08 21.44 21.00 21.25 3,985,449 +0.08(+0.39%)
Aug 03, 2000 21.40 21.60 21.12 21.16 5,979,430 -0.12(-0.57%)
Aug 02, 2000 20.72 21.36 20.72 21.28 7,295,134 +0.52(+2.51%)
Aug 01, 2000 20.29 20.76 20.25 20.76 4,924,384 +0.59(+2.93%)
Jul 31, 2000 20.65 20.76 20.01 20.17 7,653,677 -0.20(-0.97%)
Jul 28, 2000 20.56 20.88 20.37 20.37 4,859,495 -0.12(-0.59%)
Jul 27, 2000 21.00 21.48 20.41 20.49 10,309,124 +0.32(+1.58%)
Jul 26, 2000 20.37 21.16 20.17 20.17 17,748,178 +0.24(+1.21%)
Jul 25, 2000 19.73 19.97 19.13 19.93 10,834,369 +0.67(+3.50%)
Jul 24, 2000 19.65 19.85 19.17 19.25 6,586,847 -0.40(-2.04%)
Jul 21, 2000 20.29 20.29 19.45 19.65 6,334,673 -0.52(-2.56%)
Jul 20, 2000 20.05 20.37 19.93 20.17 5,131,937 +0.20(+0.99%)
Jul 19, 2000 19.93 20.01 19.73 19.97 4,981,418 +0.04(+0.22%)
Jul 18, 2000 19.93 20.12 19.73 19.93 4,166,291 +0.00(+0.00%)
Jul 17, 2000 20.05 20.09 19.81 19.93 4,194,101 -0.04(-0.22%)
Jul 14, 2000 19.93 20.09 19.81 19.97 4,939,625 -0.08(-0.38%)
Jul 13, 2000 20.65 20.65 19.73 20.05 10,576,696 -0.32(-1.56%)
Jul 12, 2000 20.76 20.76 20.37 20.37 4,545,416 -0.36(-1.72%)
Jul 11, 2000 20.93 21.04 20.53 20.72 4,862,009 +0.20(+0.96%)
Jul 10, 2000 21.25 21.28 20.49 20.53 4,735,372 -0.16(-0.77%)
Jul 07, 2000 20.53 21.32 20.37 20.69 5,917,997 +0.20(+0.96%)
Jul 06, 2000 20.41 20.72 20.41 20.49 6,300,893 +0.24(+1.19%)
Jul 05, 2000 20.69 20.72 20.12 20.25 7,961,156 -0.44(-2.12%)
Jul 03, 2000 21.12 21.25 20.53 20.69 2,641,463 -0.28(-1.34%)
Jun 30, 2000 20.05 21.04 20.01 20.97 9,658,971 +1.08(+5.41%)
Jun 29, 2000 20.33 20.33 19.77 19.89 8,712,337 -0.62(-3.01%)
Jun 28, 2000 20.69 20.88 20.37 20.51 4,996,030 -0.30(-1.44%)
Jun 27, 2000 21.16 21.32 20.76 20.81 5,376,726 -0.48(-2.24%)
Jun 26, 2000 20.97 21.40 20.93 21.28 7,678,659 +0.52(+2.51%)
Jun 23, 2000 20.17 21.12 20.05 20.76 12,535,954 +0.75(+3.75%)
Jun 22, 2000 19.89 20.09 19.81 20.01 6,172,999 +0.08(+0.42%)
Jun 21, 2000 19.89 20.21 19.77 19.93 6,908,153 -0.12(-0.60%)
Jun 20, 2000 20.17 20.21 19.73 20.05 6,175,042 +0.00(+0.00%)
Jun 19, 2000 20.29 20.41 19.77 20.05 7,086,796 +0.12(+0.61%)
Jun 16, 2000 20.69 20.72 19.93 19.93 10,775,136 -0.52(-2.52%)
Jun 15, 2000 20.21 20.56 20.12 20.44 9,867,152 +0.24(+1.17%)
Jun 14, 2000 20.37 21.00 20.12 20.21 9,335,623 -0.40(-1.95%)
Jun 13, 2000 20.53 21.12 20.41 20.61 9,500,753 -0.15(-0.74%)
Jun 12, 2000 21.16 21.20 20.37 20.76 12,798,341 -1.79(-7.96%)
Jun 08, 2000 21.96 22.75 21.96 22.56 5,204,211 +0.36(+1.61%)
Jun 07, 2000 22.35 22.47 21.84 22.20 3,956,225 -0.15(-0.68%)
Jun 06, 2000 22.35 22.67 22.20 22.35 5,621,045 -0.24(-1.07%)
Jun 05, 2000 22.91 22.91 22.44 22.59 3,076,208 -0.08(-0.34%)
Jun 01, 2000 22.63 22.79 22.44 22.67 4,680,695 -0.12(-0.53%)
May 31, 2000 22.91 23.27 22.47 22.79 6,097,268 -0.48(-2.05%)
May 30, 2000 23.55 23.59 22.87 23.27 6,614,971 -0.76(-3.15%)
May 26, 2000 23.71 24.15 23.67 24.03 4,918,885 +0.28(+1.18%)
May 25, 2000 24.19 24.54 23.63 23.75 5,425,433 -0.92(-3.72%)
May 24, 2000 24.90 25.42 24.26 24.66 8,026,203 -0.24(-0.97%)
May 23, 2000 24.43 24.98 24.03 24.90 4,331,893 +0.17(+0.67%)
May 22, 2000 24.11 24.90 24.06 24.74 4,941,353 +0.67(+2.80%)
May 19, 2000 24.06 24.66 23.95 24.06 4,690,436 -0.52(-2.10%)
May 18, 2000 24.70 24.86 24.54 24.58 3,038,186 -0.28(-1.13%)
May 17, 2000 24.62 25.02 24.38 24.86 3,170,479 -0.08(-0.33%)
May 16, 2000 24.70 24.98 24.47 24.94 4,326,080 +0.64(+2.62%)
May 15, 2000 23.83 24.54 23.78 24.31 4,462,301 +0.40(+1.68%)
May 12, 2000 24.34 24.34 23.71 23.91 3,787,323 -0.40(-1.65%)
May 11, 2000 24.50 24.70 24.26 24.31 5,004,514 -0.27(-1.11%)
May 10, 2000 23.67 24.70 23.63 24.58 9,419,995 +1.03(+4.38%)
May 09, 2000 23.07 23.67 23.03 23.55 4,973,876 +0.76(+3.32%)
May 08, 2000 22.75 23.00 22.40 22.79 4,895,160 +0.08(+0.34%)
May 05, 2000 22.59 23.03 22.28 22.72 7,805,767 -0.04(-0.17%)
May 04, 2000 23.31 23.35 22.63 22.75 10,236,850 -0.99(-4.18%)
May 03, 2000 24.34 24.62 23.59 23.75 8,238,941 -1.20(-4.80%)
May 02, 2000 24.43 25.22 24.38 24.94 4,917,471 +0.20(+0.82%)
May 01, 2000 24.19 25.02 24.19 24.74 4,853,524 +0.52(+2.13%)
Apr 28, 2000 24.54 24.66 23.91 24.22 4,613,763 -0.48(-1.93%)
Apr 27, 2000 24.26 24.90 24.22 24.70 4,563,642 -0.04(-0.15%)
Apr 26, 2000 24.43 25.06 24.43 24.74 5,466,598 +0.08(+0.31%)
Apr 25, 2000 24.78 25.10 24.31 24.66 6,245,588 -0.16(-0.64%)
Apr 24, 2000 22.44 24.82 22.35 24.82 15,085,818 +2.03(+8.91%)
Apr 20, 2000 21.64 22.91 21.48 22.79 11,013,483 +1.75(+8.32%)
Apr 19, 2000 20.97 21.12 20.69 21.04 5,456,699 +0.36(+1.72%)
Apr 18, 2000 21.48 21.52 20.33 20.69 8,547,206 -0.76(-3.53%)
Apr 17, 2000 21.32 21.72 21.04 21.44 7,429,941 +0.08(+0.39%)
Apr 14, 2000 21.36 22.16 21.00 21.36 9,025,944 -0.36(-1.64%)
Apr 13, 2000 22.91 22.91 21.72 21.72 11,627,185 -1.39(-6.03%)
Apr 12, 2000 23.71 24.31 23.11 23.11 7,146,029 -0.88(-3.66%)
Apr 11, 2000 23.00 24.03 22.83 23.99 5,269,886 +0.83(+3.60%)
Apr 10, 2000 23.47 23.51 22.83 23.15 5,082,131 -0.39(-1.68%)
Apr 07, 2000 23.15 23.75 23.00 23.55 4,957,693 +0.00(+0.00%)
Apr 06, 2000 24.03 24.22 23.47 23.55 6,479,693 -0.99(-4.05%)
Apr 05, 2000 24.19 24.58 23.71 24.54 6,510,331 +0.02(+0.08%)
Apr 04, 2000 24.62 25.02 23.99 24.52 8,084,494 +0.02(+0.08%)
Apr 03, 2000 24.06 24.58 23.91 24.50 7,006,509 +0.72(+3.02%)
Mar 31, 2000 24.11 24.15 23.43 23.78 5,873,533 -0.17(-0.69%)
Mar 30, 2000 23.43 24.34 23.43 23.95 7,760,203 +0.52(+2.23%)
Mar 29, 2000 22.20 23.59 22.16 23.43 8,315,928 +1.08(+4.81%)
Mar 28, 2000 21.64 22.52 21.64 22.35 4,656,184 +0.24(+1.06%)
Mar 27, 2000 21.76 22.40 21.72 22.12 3,440,721 -0.04(-0.17%)
Mar 24, 2000 22.35 22.87 22.08 22.16 5,009,071 -0.24(-1.08%)
Mar 23, 2000 21.64 22.87 21.60 22.40 6,339,544 -0.04(-0.17%)
Mar 22, 2000 22.44 22.75 22.28 22.44 5,898,200 +0.00(+0.00%)
Mar 21, 2000 22.12 22.59 21.96 22.44 6,661,635 +0.44(+2.00%)
Mar 20, 2000 21.80 22.20 21.72 22.00 4,298,741 +0.48(+2.22%)
Mar 17, 2000 22.28 22.40 21.48 21.52 8,583,343 -0.16(-0.73%)
Mar 16, 2000 21.25 21.88 20.84 21.68 12,949,488 +0.99(+4.80%)
Mar 15, 2000 19.53 20.92 19.37 20.69 11,068,317 +1.27(+6.56%)
Mar 14, 2000 20.65 20.69 19.13 19.41 8,226,214 -1.23(-5.98%)
Mar 13, 2000 20.37 20.65 19.93 20.65 8,892,394 +0.44(+2.17%)
Mar 10, 2000 20.01 20.61 19.73 20.21 7,571,819 -0.16(-0.78%)
Mar 09, 2000 19.49 20.37 19.09 20.37 7,508,971 +0.80(+4.07%)
Mar 08, 2000 19.34 19.89 19.09 19.57 6,309,692 +0.56(+2.95%)
Mar 07, 2000 20.05 20.09 18.97 19.01 9,715,062 -1.08(-5.35%)
Mar 06, 2000 20.69 20.69 19.81 20.09 6,559,823 -0.48(-2.32%)
Mar 03, 2000 19.73 20.56 19.45 20.56 8,160,539 +0.91(+4.63%)
Mar 02, 2000 19.81 20.01 19.57 19.65 7,674,574 -0.24(-1.18%)
Mar 01, 2000 20.29 20.33 19.81 19.89 7,808,438 -0.32(-1.58%)
Feb 29, 2000 20.21 20.65 20.09 20.21 7,673,474 +0.40(+2.02%)
Feb 28, 2000 19.89 20.17 19.49 19.81 6,097,111 +0.08(+0.39%)
Feb 25, 2000 20.05 20.25 19.57 19.73 7,150,743 -0.24(-1.18%)
Feb 24, 2000 20.44 20.61 19.73 19.97 9,669,498 -0.60(-2.91%)
Feb 22, 2000 20.53 21.12 20.49 20.56 7,038,090 -0.12(-0.58%)
Feb 18, 2000 21.36 21.44 20.56 20.69 8,633,463 -0.80(-3.70%)
Feb 17, 2000 21.36 21.68 21.25 21.48 6,712,070 +0.24(+1.11%)
Feb 16, 2000 21.48 21.92 21.16 21.25 5,978,173 -0.24(-1.10%)
Feb 15, 2000 21.48 21.72 21.28 21.48 7,336,142 -0.08(-0.38%)
Feb 14, 2000 22.47 22.47 21.20 21.56 6,954,660 -0.67(-3.03%)
Feb 11, 2000 22.31 22.56 22.16 22.24 6,159,801 -0.36(-1.58%)
Feb 10, 2000 22.59 23.07 22.35 22.59 8,411,142 -0.24(-1.03%)
Feb 09, 2000 23.35 23.35 22.52 22.83 9,294,144 -0.28(-1.21%)
Feb 08, 2000 22.91 23.95 22.59 23.11 19,081,636 +0.87(+3.92%)
Feb 07, 2000 22.44 22.67 21.64 22.24 15,700,620 -0.11(-0.51%)
Feb 04, 2000 22.83 22.83 22.04 22.35 12,180,083 +0.08(+0.34%)
Feb 03, 2000 22.63 23.03 21.92 22.28 14,495,213 -0.32(-1.41%)
Feb 02, 2000 23.31 23.39 22.52 22.59 9,064,280 -0.71(-3.06%)
Feb 01, 2000 23.83 23.91 23.23 23.31 7,352,325 -0.48(-2.01%)
Jan 31, 2000 23.71 24.19 23.63 23.78 7,601,828 +0.39(+1.69%)
Jan 28, 2000 23.63 23.83 23.15 23.39 6,982,627 -0.56(-2.34%)
Jan 27, 2000 22.91 24.15 22.83 23.95 18,983,282 +1.20(+5.26%)
Jan 26, 2000 25.22 25.22 22.08 22.75 26,243,692 -2.58(-10.20%)
Jan 25, 2000 25.30 25.62 24.94 25.34 5,191,956 +0.20(+0.78%)
Jan 24, 2000 26.25 26.38 25.14 25.14 5,646,026 -0.99(-3.80%)
Jan 21, 2000 26.49 26.65 25.74 26.13 5,848,865 -0.95(-3.52%)
Jan 20, 2000 27.09 27.09 26.10 27.09 5,200,126 +0.11(+0.42%)
Jan 19, 2000 26.10 27.13 26.10 26.97 5,255,117 +0.56(+2.12%)
Jan 18, 2000 26.97 27.05 26.22 26.41 5,343,732 -0.71(-2.61%)
Jan 14, 2000 27.25 27.25 26.65 27.12 5,287,641 +0.19(+0.71%)
Jan 13, 2000 27.17 27.77 26.65 26.93 8,956,026 -0.28(-1.03%)
Jan 12, 2000 26.06 27.41 25.86 27.21 12,710,826 +1.11(+4.27%)
Jan 11, 2000 25.54 26.41 25.54 26.10 8,547,520 +0.60(+2.35%)
Jan 10, 2000 25.46 26.10 25.30 25.50 6,463,667 +0.11(+0.45%)
Jan 07, 2000 24.82 25.46 24.74 25.38 8,051,813 +0.64(+2.60%)
Jan 06, 2000 24.90 25.06 24.62 24.74 7,556,421 -0.36(-1.45%)
Jan 05, 2000 24.70 25.69 24.70 25.10 8,219,772 +0.40(+1.62%)
Jan 04, 2000 25.02 25.18 24.43 24.70 6,624,870 -0.52(-2.04%)
Jan 03, 2000 25.42 25.50 24.78 25.22 7,102,665 -0.44(-1.71%)
Dec 31, 1999 25.42 25.78 24.70 25.66 2,269,408 +0.32(+1.26%)
Dec 30, 1999 25.34 25.62 25.22 25.34 3,780,724 -0.24(-0.95%)
Dec 29, 1999 25.69 25.82 25.46 25.58 4,252,863 -0.28(-1.08%)
Dec 28, 1999 26.41 26.45 25.62 25.86 4,608,106 -0.11(-0.44%)
Dec 27, 1999 26.06 26.73 25.97 25.97 4,326,551 +0.20(+0.77%)
Dec 23, 1999 26.17 26.17 25.18 25.78 8,792,781 -0.36(-1.36%)
Dec 22, 1999 26.41 26.53 26.10 26.13 6,029,551 -0.36(-1.35%)
Dec 21, 1999 26.49 26.85 26.06 26.49 6,333,416 -0.43(-1.61%)
Dec 20, 1999 26.65 27.33 26.49 26.92 5,189,285 +0.67(+2.55%)
Dec 17, 1999 27.01 27.01 26.22 26.25 8,331,797 -0.36(-1.34%)
Dec 16, 1999 26.69 26.73 26.29 26.61 4,339,121 +0.00(+0.00%)
Dec 15, 1999 26.53 26.97 26.45 26.61 4,154,979 +0.36(+1.36%)
Dec 14, 1999 26.73 26.77 26.25 26.25 7,893,439 -0.48(-1.79%)
Dec 13, 1999 27.44 27.53 26.73 26.73 8,008,292 -0.80(-2.89%)
Dec 10, 1999 27.53 27.81 27.17 27.53 14,776,768 -0.88(-3.11%)
Dec 09, 1999 28.48 28.80 28.25 28.41 4,648,014 +0.05(+0.18%)
Dec 08, 1999 28.52 28.84 28.25 28.36 3,048,870 -0.08(-0.29%)
Dec 07, 1999 29.08 29.12 28.32 28.44 4,604,807 -0.87(-2.97%)
Dec 06, 1999 28.84 29.44 28.80 29.32 2,488,431 +0.11(+0.39%)
Dec 03, 1999 29.04 29.32 28.80 29.20 5,577,366 +0.44(+1.53%)
Dec 02, 1999 29.32 29.32 28.56 28.76 5,900,871 -0.53(-1.80%)
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.