McDonald's Corp (NY: MCD )

283.03 +1.01 (+0.36%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.82 19.04 18.67 18.69 4,392,813 +0.00(+0.00%)
Mar 28, 2002 18.82 19.04 18.67 18.69 4,392,813 -0.13(-0.68%)
Mar 27, 2002 18.45 18.92 18.37 18.81 4,539,983 +0.30(+1.64%)
Mar 26, 2002 18.28 18.65 18.26 18.51 4,498,698 +0.18(+0.99%)
Mar 25, 2002 18.28 18.54 18.21 18.33 6,893,360 -0.29(-1.56%)
Mar 22, 2002 18.85 19.21 18.62 18.62 10,940,155 -0.71(-3.66%)
Mar 21, 2002 19.34 19.57 19.20 19.33 4,955,355 -0.03(-0.17%)
Mar 20, 2002 19.14 19.53 19.13 19.36 5,387,656 -0.03(-0.17%)
Mar 19, 2002 19.07 19.40 19.07 19.39 3,861,309 +0.24(+1.27%)
Mar 18, 2002 19.33 19.39 19.04 19.15 4,426,376 -0.19(-0.98%)
Mar 15, 2002 19.16 19.49 19.06 19.34 8,803,002 +0.38(+2.03%)
Mar 14, 2002 19.00 19.14 18.85 18.96 5,890,498 +0.17(+0.90%)
Mar 13, 2002 19.01 19.49 18.40 18.79 15,245,646 -0.30(-1.59%)
Mar 12, 2002 18.65 19.22 18.62 19.09 7,641,832 +0.30(+1.61%)
Mar 11, 2002 18.74 18.94 18.70 18.79 6,528,629 -0.01(-0.04%)
Mar 08, 2002 18.72 18.99 18.68 18.79 6,355,768 +0.11(+0.61%)
Mar 07, 2002 18.85 18.85 18.60 18.68 6,215,578 -0.22(-1.14%)
Mar 06, 2002 18.75 19.26 18.71 18.89 8,909,629 +0.30(+1.59%)
Mar 05, 2002 18.20 18.72 18.10 18.60 9,383,810 +0.52(+2.87%)
Mar 04, 2002 17.71 18.25 17.68 18.08 7,692,472 +0.46(+2.60%)
Mar 01, 2002 17.74 17.80 17.55 17.62 6,439,823 +0.05(+0.27%)
Feb 28, 2002 17.86 17.95 17.57 17.57 6,337,502 -0.19(-1.06%)
Feb 27, 2002 17.84 17.93 17.52 17.76 7,184,284 -0.08(-0.45%)
Feb 26, 2002 18.05 18.16 17.81 17.84 5,475,423 -0.22(-1.19%)
Feb 25, 2002 18.15 18.22 18.03 18.06 5,148,413 -0.09(-0.48%)
Feb 22, 2002 17.84 18.22 17.77 18.15 4,410,931 +0.29(+1.62%)
Feb 21, 2002 18.17 18.34 17.84 17.86 4,712,547 -0.30(-1.67%)
Feb 20, 2002 17.68 18.17 17.64 18.16 5,457,603 +0.52(+2.94%)
Feb 19, 2002 17.83 18.02 17.57 17.64 7,617,625 -0.37(-2.06%)
Feb 18, 2002 18.13 18.37 18.01 18.01 5,563,636 +0.00(+0.00%)
Feb 15, 2002 18.13 18.37 18.01 18.01 5,553,983 -0.07(-0.41%)
Feb 14, 2002 18.11 18.21 18.02 18.09 6,473,236 -0.05(-0.26%)
Feb 13, 2002 18.08 18.23 17.98 18.13 6,395,419 +0.05(+0.30%)
Feb 12, 2002 18.11 18.15 17.95 18.08 4,404,248 -0.10(-0.56%)
Feb 11, 2002 17.88 18.28 17.85 18.18 3,941,354 +0.19(+1.05%)
Feb 08, 2002 18.19 18.32 17.76 17.99 6,104,793 -0.23(-1.26%)
Feb 07, 2002 18.35 18.48 18.21 18.22 5,046,537 -0.09(-0.48%)
Feb 06, 2002 18.36 18.42 18.14 18.31 7,331,751 -0.01(-0.04%)
Feb 05, 2002 17.98 18.38 17.88 18.32 7,180,720 +0.40(+2.26%)
Feb 04, 2002 18.03 18.28 17.91 17.91 6,583,577 -0.02(-0.11%)
Feb 01, 2002 18.10 18.21 17.93 17.93 5,094,802 -0.37(-2.02%)
Jan 31, 2002 18.18 18.32 18.03 18.30 6,448,733 +0.13(+0.70%)
Jan 30, 2002 17.64 18.18 17.57 18.17 7,376,154 +0.49(+2.78%)
Jan 29, 2002 17.70 18.18 17.41 17.68 8,040,422 -0.08(-0.45%)
Jan 28, 2002 17.18 17.76 17.18 17.76 6,622,188 +0.51(+2.97%)
Jan 25, 2002 17.66 17.80 17.09 17.25 11,725,307 -0.57(-3.21%)
Jan 24, 2002 18.48 18.48 17.71 17.82 9,037,196 -0.63(-3.39%)
Jan 23, 2002 18.26 18.45 18.09 18.45 7,455,308 +0.40(+2.24%)
Jan 22, 2002 17.86 18.21 17.86 18.05 6,774,258 +0.25(+1.40%)
Jan 21, 2002 17.81 18.08 17.68 17.80 4,666,807 +0.00(+0.00%)
Jan 18, 2002 17.81 18.08 17.68 17.80 4,666,510 -0.03(-0.19%)
Jan 17, 2002 17.73 17.87 17.57 17.83 6,377,004 +0.28(+1.61%)
Jan 16, 2002 17.76 17.84 17.55 17.55 6,428,239 -0.09(-0.53%)
Jan 15, 2002 17.88 17.98 17.52 17.64 8,246,846 +0.12(+0.69%)
Jan 14, 2002 17.86 17.91 17.52 17.52 5,489,383 -0.22(-1.21%)
Jan 11, 2002 18.10 18.18 17.74 17.74 6,529,966 -0.32(-1.75%)
Jan 10, 2002 18.10 18.37 18.01 18.05 5,235,734 -0.05(-0.26%)
Jan 09, 2002 18.33 18.48 18.05 18.10 4,780,711 -0.32(-1.75%)
Jan 08, 2002 18.42 18.50 18.18 18.42 4,939,316 +0.11(+0.59%)
Jan 07, 2002 18.18 18.50 18.06 18.32 5,470,671 +0.14(+0.78%)
Jan 04, 2002 18.17 18.21 18.05 18.17 7,252,448 +0.13(+0.75%)
Jan 03, 2002 17.86 18.15 17.86 18.04 7,148,049 +0.20(+1.13%)
Jan 02, 2002 17.82 17.94 17.67 17.84 5,726,102 +0.01(+0.08%)
Dec 31, 2001 17.78 18.11 17.78 17.82 4,531,369 -0.09(-0.49%)
Dec 28, 2001 18.11 18.13 17.86 17.91 5,434,733 -0.09(-0.49%)
Dec 27, 2001 17.75 18.11 17.54 18.00 7,190,224 +0.42(+2.41%)
Dec 26, 2001 17.34 17.74 17.32 17.57 5,089,456 +0.17(+0.97%)
Dec 24, 2001 17.47 17.55 17.40 17.41 1,902,215 -0.03(-0.19%)
Dec 21, 2001 17.47 17.59 17.31 17.44 9,034,969 +0.17(+0.97%)
Dec 20, 2001 17.61 17.74 17.27 17.27 6,732,380 -0.35(-1.99%)
Dec 19, 2001 17.60 17.83 17.59 17.62 6,408,785 -0.15(-0.87%)
Dec 18, 2001 17.76 17.95 17.60 17.78 5,089,604 +0.23(+1.30%)
Dec 17, 2001 18.07 18.11 17.55 17.55 8,002,553 -0.50(-2.76%)
Dec 14, 2001 17.57 18.23 17.54 18.05 11,538,338 +0.78(+4.52%)
Dec 13, 2001 17.00 17.39 16.94 17.27 9,157,932 +0.00(+0.00%)
Dec 12, 2001 17.98 18.01 17.14 17.27 12,058,703 -0.58(-3.25%)
Dec 11, 2001 17.84 18.02 17.78 17.84 9,366,137 -0.35(-1.92%)
Dec 10, 2001 18.21 18.51 18.09 18.19 6,336,759 +0.08(+0.45%)
Dec 07, 2001 18.63 18.63 18.05 18.11 6,694,362 -0.48(-2.61%)
Dec 06, 2001 18.42 18.67 18.39 18.60 7,440,606 +0.09(+0.51%)
Dec 05, 2001 18.11 18.52 17.95 18.50 6,531,896 +0.41(+2.27%)
Dec 04, 2001 18.15 18.15 17.91 18.09 6,219,588 +0.10(+0.56%)
Dec 03, 2001 18.19 18.42 17.91 17.99 8,302,833 -0.08(-0.45%)
Nov 30, 2001 18.11 18.20 17.91 18.07 6,205,925 +0.03(+0.19%)
Nov 29, 2001 17.91 18.15 17.88 18.04 4,311,729 +0.02(+0.11%)
Nov 28, 2001 18.19 18.25 17.84 18.02 11,637,837 -0.18(-0.96%)
Nov 27, 2001 18.33 18.34 18.11 18.19 8,644,843 -0.26(-1.39%)
Nov 26, 2001 18.40 18.69 18.36 18.45 7,566,688 -0.08(-0.44%)
Nov 23, 2001 18.44 18.59 18.38 18.53 1,911,868 +0.23(+1.25%)
Nov 21, 2001 18.21 18.32 18.12 18.30 4,471,521 -0.03(-0.15%)
Nov 20, 2001 18.47 18.60 18.30 18.33 7,445,210 -0.43(-2.30%)
Nov 19, 2001 18.86 19.02 18.48 18.76 5,019,064 -0.10(-0.54%)
Nov 16, 2001 19.19 19.19 18.85 18.86 8,414,064 -0.24(-1.23%)
Nov 15, 2001 18.68 19.10 18.57 19.10 6,757,923 +0.55(+2.98%)
Nov 14, 2001 18.32 18.64 18.32 18.54 7,814,841 +0.05(+0.29%)
Nov 13, 2001 18.28 18.54 18.19 18.49 7,935,874 +0.47(+2.62%)
Nov 12, 2001 18.03 18.15 17.59 18.02 4,860,905 +0.12(+0.68%)
Nov 09, 2001 17.62 18.01 17.50 17.90 7,019,739 +0.19(+1.06%)
Nov 08, 2001 18.18 18.27 17.43 17.71 11,970,936 -0.48(-2.66%)
Nov 07, 2001 18.23 18.36 18.02 18.19 5,049,805 +0.01(+0.07%)
Nov 06, 2001 17.99 18.28 17.95 18.18 4,727,843 +0.15(+0.82%)
Nov 05, 2001 18.07 18.18 17.79 18.03 6,087,863 -0.01(-0.04%)
Nov 02, 2001 17.84 18.17 17.75 18.04 4,884,814 +0.40(+2.25%)
Nov 01, 2001 17.57 17.81 17.39 17.64 7,432,289 +0.09(+0.50%)
Oct 31, 2001 17.47 17.76 17.41 17.55 9,708,593 +0.05(+0.31%)
Oct 30, 2001 17.98 18.11 16.83 17.50 20,443,512 -0.87(-4.73%)
Oct 29, 2001 19.22 19.46 18.37 18.37 11,270,135 -1.12(-5.77%)
Oct 26, 2001 18.85 19.53 18.85 19.49 4,434,840 +0.40(+2.12%)
Oct 25, 2001 18.69 19.11 18.44 19.09 4,856,895 +0.24(+1.29%)
Oct 24, 2001 18.72 18.93 18.59 18.85 5,418,100 +0.22(+1.19%)
Oct 23, 2001 19.06 19.12 18.55 18.63 6,071,230 -0.50(-2.61%)
Oct 22, 2001 18.87 19.33 18.87 19.12 5,573,437 -0.12(-0.63%)
Oct 19, 2001 19.19 19.27 18.86 19.25 9,228,027 -0.44(-2.26%)
Oct 18, 2001 19.74 19.79 19.36 19.69 7,465,555 -0.11(-0.54%)
Oct 17, 2001 20.14 20.20 19.74 19.80 7,252,300 -0.20(-1.01%)
Oct 16, 2001 19.93 20.09 19.83 20.00 7,104,833 +0.13(+0.64%)
Oct 15, 2001 20.03 20.18 19.78 19.87 7,418,775 +0.01(+0.07%)
Oct 12, 2001 19.90 20.18 19.50 19.86 6,838,859 -0.38(-1.86%)
Oct 11, 2001 19.83 20.27 19.78 20.23 8,483,417 +0.40(+2.04%)
Oct 10, 2001 19.53 19.87 19.48 19.83 7,910,182 +0.44(+2.29%)
Oct 09, 2001 18.91 19.44 18.89 19.39 3,623,105 +0.29(+1.52%)
Oct 08, 2001 19.41 19.42 19.03 19.10 5,329,590 -0.36(-1.83%)
Oct 05, 2001 19.53 19.55 19.14 19.45 6,568,429 -0.03(-0.14%)
Oct 04, 2001 19.47 19.48 19.20 19.48 9,707,702 +0.19(+0.98%)
Oct 03, 2001 18.65 19.33 18.53 19.29 7,451,892 +0.69(+3.73%)
Oct 02, 2001 18.50 18.62 18.36 18.60 5,405,922 +0.20(+1.06%)
Oct 01, 2001 18.50 18.50 17.97 18.40 6,880,886 +0.13(+0.70%)
Sep 28, 2001 18.52 18.59 17.95 18.28 9,465,340 +0.09(+0.52%)
Sep 27, 2001 18.15 18.18 17.80 18.18 14,904,825 +0.51(+2.86%)
Sep 26, 2001 18.01 18.10 17.55 17.68 8,987,595 -0.06(-0.34%)
Sep 25, 2001 17.98 18.38 17.51 17.74 9,164,020 -0.26(-1.42%)
Sep 24, 2001 18.25 18.42 17.84 17.99 9,032,741 -0.24(-1.33%)
Sep 21, 2001 17.98 18.52 17.61 18.23 10,533,990 -0.20(-1.06%)
Sep 20, 2001 18.87 18.91 18.29 18.43 11,793,026 -0.76(-3.96%)
Sep 19, 2001 19.24 19.60 18.85 19.19 17,183,058 +0.33(+1.75%)
Sep 18, 2001 19.11 19.15 18.58 18.86 6,887,569 -0.25(-1.30%)
Sep 17, 2001 18.65 19.39 18.50 19.11 12,379,922 -0.36(-1.87%)
Sep 10, 2001 20.20 20.34 19.26 19.47 12,178,399 -0.70(-3.47%)
Sep 07, 2001 20.35 20.42 20.11 20.17 6,064,844 -0.30(-1.45%)
Sep 06, 2001 20.69 20.71 20.41 20.47 6,263,991 -0.24(-1.14%)
Sep 05, 2001 20.71 20.77 20.42 20.71 5,511,659 -0.02(-0.10%)
Sep 04, 2001 20.36 20.79 20.23 20.73 6,533,084 +0.51(+2.50%)
Aug 31, 2001 20.23 20.34 20.13 20.22 4,179,707 +0.01(+0.03%)
Aug 30, 2001 20.07 20.27 20.04 20.21 4,795,413 +0.01(+0.07%)
Aug 29, 2001 20.00 20.25 19.97 20.20 7,418,924 +0.07(+0.37%)
Aug 28, 2001 20.20 20.27 20.01 20.13 6,522,986 -0.26(-1.26%)
Aug 27, 2001 20.38 20.52 20.27 20.38 4,293,165 -0.15(-0.72%)
Aug 24, 2001 20.67 20.87 20.34 20.53 7,338,582 -0.24(-1.13%)
Aug 23, 2001 20.28 20.84 20.27 20.77 6,059,795 +0.40(+1.95%)
Aug 22, 2001 20.20 20.50 20.19 20.37 4,711,656 +0.17(+0.83%)
Aug 21, 2001 20.20 20.52 20.13 20.20 7,101,566 -0.03(-0.17%)
Aug 20, 2001 20.20 20.26 20.07 20.23 4,107,533 +0.03(+0.17%)
Aug 17, 2001 19.86 20.25 19.77 20.20 11,451,313 +0.20(+1.01%)
Aug 16, 2001 19.29 20.07 19.26 20.00 10,952,629 +0.81(+4.25%)
Aug 15, 2001 18.89 19.33 18.89 19.18 9,593,649 +0.34(+1.79%)
Aug 14, 2001 18.97 18.97 18.70 18.85 5,029,608 -0.02(-0.11%)
Aug 13, 2001 18.86 19.18 18.79 18.87 2,763,997 -0.05(-0.25%)
Aug 10, 2001 18.89 19.00 18.65 18.91 4,928,623 -0.13(-0.71%)
Aug 09, 2001 19.07 19.19 18.85 19.05 4,265,840 -0.09(-0.46%)
Aug 08, 2001 19.27 19.46 19.05 19.14 4,233,020 -0.26(-1.32%)
Aug 07, 2001 19.28 19.50 19.23 19.39 3,124,719 +0.00(+0.00%)
Aug 06, 2001 19.46 19.58 19.26 19.39 3,049,277 -0.14(-0.72%)
Aug 03, 2001 19.53 19.62 19.39 19.53 2,566,484 -0.09(-0.48%)
Aug 02, 2001 19.70 19.85 19.46 19.63 3,877,496 -0.15(-0.78%)
Aug 01, 2001 19.72 19.86 19.64 19.78 5,561,557 +0.16(+0.82%)
Jul 31, 2001 19.62 19.86 19.53 19.62 6,473,830 +0.16(+0.83%)
Jul 30, 2001 19.26 19.56 19.16 19.46 3,111,799 +0.18(+0.91%)
Jul 27, 2001 19.33 19.47 19.26 19.29 3,839,033 -0.20(-1.00%)
Jul 26, 2001 19.51 19.60 19.33 19.48 5,303,453 -0.25(-1.26%)
Jul 25, 2001 19.21 19.82 19.16 19.73 11,143,608 +0.61(+3.21%)
Jul 24, 2001 19.02 19.25 18.85 19.12 12,273,889 +0.42(+2.23%)
Jul 23, 2001 18.83 19.31 18.65 18.70 9,667,308 +0.17(+0.91%)
Jul 20, 2001 18.52 18.69 18.48 18.53 4,398,159 -0.10(-0.54%)
Jul 19, 2001 18.77 18.81 18.52 18.63 4,467,957 -0.02(-0.11%)
Jul 18, 2001 18.65 18.77 18.56 18.65 4,556,912 -0.01(-0.07%)
Jul 17, 2001 18.59 18.78 18.40 18.67 3,957,393 +0.06(+0.33%)
Jul 16, 2001 18.38 18.78 18.38 18.61 5,356,915 -0.01(-0.07%)
Jul 13, 2001 18.07 18.65 18.07 18.62 5,961,187 +0.44(+2.41%)
Jul 12, 2001 17.93 18.34 17.64 18.18 5,083,664 +0.24(+1.35%)
Jul 11, 2001 17.64 18.21 17.64 17.94 8,540,591 -0.18(-0.97%)
Jul 10, 2001 18.09 18.40 17.95 18.11 8,042,947 +0.22(+1.24%)
Jul 09, 2001 17.86 17.99 17.71 17.89 4,003,727 +0.01(+0.08%)
Jul 06, 2001 18.20 18.22 17.54 17.88 7,794,942 -0.34(-1.89%)
Jul 05, 2001 18.40 18.44 18.20 18.22 2,986,311 -0.12(-0.66%)
Jul 03, 2001 18.57 18.58 18.13 18.34 2,539,307 -0.11(-0.58%)
Jul 02, 2001 18.32 18.54 18.32 18.45 5,818,176 +0.23(+1.26%)
Jun 29, 2001 18.71 18.71 18.18 18.22 21,443,552 -0.42(-2.24%)
Jun 28, 2001 18.56 18.85 18.54 18.64 4,025,112 +0.11(+0.62%)
Jun 27, 2001 18.46 18.69 18.28 18.52 4,376,180 -0.02(-0.11%)
Jun 26, 2001 18.83 18.84 18.18 18.54 13,464,017 -0.18(-0.94%)
Jun 25, 2001 18.83 18.98 18.63 18.72 5,432,802 -0.22(-1.14%)
Jun 22, 2001 19.12 19.14 18.73 18.94 6,009,006 -0.35(-1.82%)
Jun 21, 2001 18.85 19.30 18.85 19.29 5,204,102 +0.28(+1.49%)
Jun 20, 2001 18.85 19.20 18.72 19.00 5,796,494 +0.01(+0.07%)
Jun 19, 2001 19.19 19.39 18.84 18.99 6,545,113 -0.20(-1.05%)
Jun 18, 2001 19.14 19.22 18.95 19.19 7,537,877 -0.11(-0.59%)
Jun 15, 2001 19.76 20.12 19.14 19.31 17,603,182 -0.87(-4.31%)
Jun 14, 2001 20.20 20.47 20.07 20.17 7,140,326 -0.03(-0.13%)
Jun 13, 2001 20.15 20.40 20.10 20.20 4,785,909 +0.13(+0.64%)
Jun 12, 2001 19.98 20.23 19.85 20.07 5,520,866 -0.07(-0.33%)
Jun 11, 2001 19.83 20.19 19.70 20.14 3,923,979 +0.31(+1.56%)
Jun 08, 2001 19.97 20.20 19.47 19.83 3,656,074 -0.30(-1.47%)
Jun 07, 2001 19.91 20.24 19.88 20.13 3,750,821 +0.13(+0.64%)
Jun 06, 2001 20.27 20.50 19.94 20.00 7,768,805 +0.20(+0.99%)
Jun 05, 2001 19.70 20.03 19.53 19.80 7,014,245 +0.12(+0.62%)
Jun 04, 2001 19.90 19.93 19.58 19.68 5,341,174 -0.32(-1.62%)
Jun 01, 2001 20.39 20.43 19.88 20.01 6,083,111 -0.38(-1.88%)
May 31, 2001 20.25 20.65 20.09 20.39 7,621,932 -0.28(-1.34%)
May 30, 2001 20.54 20.75 20.38 20.67 5,348,005 -0.04(-0.20%)
May 29, 2001 20.55 20.73 20.41 20.71 4,131,591 +0.16(+0.79%)
May 25, 2001 20.52 20.60 20.38 20.54 3,054,178 -0.17(-0.81%)
May 24, 2001 20.30 20.71 20.28 20.71 4,451,176 +0.35(+1.72%)
May 23, 2001 20.30 20.44 20.10 20.36 6,151,275 -0.18(-0.85%)
May 22, 2001 20.67 20.85 20.34 20.54 10,138,073 +0.43(+2.14%)
May 21, 2001 20.05 20.18 19.54 20.11 8,627,022 +0.04(+0.20%)
May 18, 2001 19.22 20.13 19.20 20.07 13,216,903 +0.88(+4.56%)
May 17, 2001 18.52 19.36 18.52 19.19 11,583,186 +0.54(+2.89%)
May 16, 2001 18.59 18.84 18.45 18.65 7,232,994 +0.13(+0.73%)
May 15, 2001 18.69 18.93 18.48 18.52 6,416,062 -0.17(-0.90%)
May 14, 2001 18.52 18.79 18.42 18.69 9,385,146 +0.01(+0.04%)
May 11, 2001 18.26 18.71 18.21 18.68 7,204,481 +0.56(+3.08%)
May 10, 2001 18.32 18.32 18.12 18.12 7,806,525 -0.20(-1.07%)
May 09, 2001 17.71 18.32 17.68 18.32 9,072,541 +0.44(+2.45%)
May 08, 2001 18.03 18.15 17.84 17.88 6,170,581 -0.15(-0.82%)
May 07, 2001 18.16 18.19 17.95 18.03 5,020,549 -0.03(-0.19%)
May 04, 2001 17.80 18.09 17.78 18.06 9,437,123 -0.05(-0.30%)
May 03, 2001 18.56 18.56 18.01 18.11 9,558,601 -0.44(-2.36%)
May 02, 2001 18.71 18.71 18.35 18.55 5,320,680 -0.15(-0.83%)
May 01, 2001 18.35 18.82 18.26 18.71 5,965,791 +0.19(+1.02%)
Apr 30, 2001 18.45 18.64 18.11 18.52 8,581,282 +0.26(+1.44%)
Apr 27, 2001 18.35 18.50 18.02 18.26 4,193,815 +0.06(+0.33%)
Apr 26, 2001 18.09 18.31 17.97 18.19 4,504,341 +0.01(+0.07%)
Apr 25, 2001 18.19 18.21 17.93 18.18 6,364,530 +0.11(+0.60%)
Apr 24, 2001 18.32 18.36 18.03 18.07 7,513,374 -0.08(-0.45%)
Apr 23, 2001 18.23 18.35 18.05 18.15 5,105,049 -0.09(-0.48%)
Apr 20, 2001 18.35 18.50 17.99 18.24 5,955,098 -0.26(-1.38%)
Apr 19, 2001 18.51 18.79 17.98 18.50 7,287,644 -0.01(-0.07%)
Apr 18, 2001 18.15 18.82 18.09 18.51 6,377,895 +0.22(+1.18%)
Apr 17, 2001 18.19 18.38 18.11 18.30 4,223,516 -0.03(-0.18%)
Apr 16, 2001 18.15 18.38 18.03 18.33 3,629,937 +0.22(+1.23%)
Apr 12, 2001 17.80 18.20 17.80 18.11 4,266,286 +0.11(+0.60%)
Apr 11, 2001 18.07 18.35 17.88 18.00 5,056,636 -0.18(-1.00%)
Apr 10, 2001 18.01 18.43 17.91 18.18 5,571,061 +0.21(+1.16%)
Apr 09, 2001 17.47 18.14 17.47 17.97 5,455,523 +0.30(+1.68%)
Apr 06, 2001 17.66 17.68 17.34 17.68 4,919,119 +0.17(+0.96%)
Apr 05, 2001 17.73 17.87 17.32 17.51 6,477,840 -0.06(-0.34%)
Apr 04, 2001 17.47 17.57 17.10 17.57 8,102,498 +0.20(+1.16%)
Apr 03, 2001 17.88 17.89 17.25 17.37 8,260,509 -0.57(-3.19%)
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.