McDonald's Corp (NY: MCD )

281.97 -0.05 (-0.02%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.16 20.27 19.98 20.16 7,394,845 +0.11(+0.57%)
May 30, 2002 20.16 20.37 20.00 20.04 5,363,554 -0.16(-0.80%)
May 29, 2002 20.46 20.47 20.08 20.20 6,066,247 -0.09(-0.46%)
May 28, 2002 20.30 20.47 20.27 20.30 4,058,869 -0.07(-0.36%)
May 27, 2002 20.47 20.56 20.27 20.37 5,308,746 +0.00(+0.00%)
May 24, 2002 20.47 20.56 20.27 20.37 5,308,746 -0.09(-0.46%)
May 23, 2002 20.57 20.68 20.23 20.47 7,294,290 -0.17(-0.82%)
May 22, 2002 20.33 20.66 20.27 20.64 6,851,375 +0.17(+0.82%)
May 21, 2002 20.43 20.47 20.24 20.47 7,381,626 +0.18(+0.90%)
May 20, 2002 20.06 20.30 19.94 20.29 5,249,334 +0.08(+0.40%)
May 17, 2002 20.16 20.25 19.86 20.20 5,135,115 +0.03(+0.13%)
May 16, 2002 20.24 20.37 20.00 20.18 5,592,141 -0.06(-0.30%)
May 15, 2002 20.20 20.33 20.14 20.24 7,650,019 +0.05(+0.27%)
May 14, 2002 20.53 20.59 20.09 20.18 9,068,477 -0.29(-1.41%)
May 13, 2002 20.18 20.55 20.14 20.47 11,492,184 +0.40(+2.01%)
May 10, 2002 19.81 20.18 19.79 20.07 10,283,895 +0.36(+1.81%)
May 09, 2002 19.33 19.86 19.33 19.71 6,337,462 +0.27(+1.39%)
May 08, 2002 19.74 19.79 19.33 19.44 9,682,499 -0.22(-1.13%)
May 07, 2002 19.76 20.05 19.54 19.67 9,709,086 +0.07(+0.38%)
May 06, 2002 19.76 20.03 19.59 19.59 9,216,710 -0.13(-0.65%)
May 03, 2002 19.31 19.79 19.26 19.72 12,169,182 +0.53(+2.77%)
May 02, 2002 19.18 19.34 19.09 19.19 8,009,906 +0.01(+0.07%)
May 01, 2002 19.12 19.25 18.89 19.17 9,455,100 +0.05(+0.28%)
Apr 30, 2002 18.90 19.28 18.86 19.12 7,542,632 +0.13(+0.67%)
Apr 29, 2002 18.86 19.28 18.85 18.99 5,577,733 -0.01(-0.07%)
Apr 26, 2002 19.17 19.17 18.91 19.01 6,078,130 -0.07(-0.35%)
Apr 25, 2002 18.87 19.39 18.86 19.07 8,089,370 -0.11(-0.60%)
Apr 24, 2002 19.36 19.39 19.19 19.19 9,292,311 -0.18(-0.94%)
Apr 23, 2002 19.36 19.66 19.19 19.37 12,016,048 +0.18(+0.95%)
Apr 22, 2002 19.19 19.45 19.13 19.19 7,461,089 -0.07(-0.35%)
Apr 19, 2002 19.34 19.38 19.05 19.26 11,731,317 -0.01(-0.07%)
Apr 18, 2002 19.09 19.46 18.99 19.27 23,346,038 +0.98(+5.38%)
Apr 17, 2002 18.41 18.51 18.23 18.29 5,282,605 -0.23(-1.24%)
Apr 16, 2002 18.57 18.64 18.46 18.51 5,359,543 +0.07(+0.36%)
Apr 15, 2002 18.51 18.68 18.28 18.45 5,117,737 -0.27(-1.44%)
Apr 12, 2002 18.99 18.99 18.58 18.72 5,330,431 +0.06(+0.32%)
Apr 11, 2002 18.89 19.01 18.53 18.66 7,411,183 -0.16(-0.86%)
Apr 10, 2002 18.95 19.01 18.62 18.82 10,542,337 -0.13(-0.71%)
Apr 09, 2002 19.24 19.50 18.86 18.95 11,432,772 -0.23(-1.19%)
Apr 08, 2002 18.85 19.26 18.85 19.18 3,985,495 +0.09(+0.49%)
Apr 05, 2002 18.56 19.19 18.56 19.09 6,348,305 +0.38(+2.01%)
Apr 04, 2002 18.65 18.74 18.51 18.71 5,237,303 +0.20(+1.09%)
Apr 03, 2002 18.48 18.70 18.32 18.51 4,702,003 -0.01(-0.04%)
Apr 02, 2002 18.18 18.67 18.18 18.51 3,669,573 +0.17(+0.92%)
Apr 01, 2002 18.55 18.60 18.25 18.35 4,516,341 -0.34(-1.80%)
Mar 29, 2002 18.82 19.04 18.66 18.68 4,393,507 +0.00(+0.00%)
Mar 28, 2002 18.82 19.04 18.66 18.68 4,393,507 -0.13(-0.68%)
Mar 27, 2002 18.45 18.92 18.37 18.81 4,540,699 +0.30(+1.64%)
Mar 26, 2002 18.27 18.64 18.26 18.51 4,499,408 +0.18(+0.99%)
Mar 25, 2002 18.28 18.54 18.21 18.33 6,894,449 -0.29(-1.56%)
Mar 22, 2002 18.85 19.21 18.62 18.62 10,941,882 -0.71(-3.66%)
Mar 21, 2002 19.34 19.57 19.20 19.32 4,956,137 -0.03(-0.17%)
Mar 20, 2002 19.13 19.52 19.13 19.36 5,388,507 -0.03(-0.17%)
Mar 19, 2002 19.07 19.40 19.07 19.39 3,861,919 +0.24(+1.27%)
Mar 18, 2002 19.32 19.38 19.03 19.15 4,427,074 -0.19(-0.97%)
Mar 15, 2002 19.15 19.48 19.05 19.34 8,804,391 +0.38(+2.03%)
Mar 14, 2002 19.00 19.14 18.84 18.95 5,891,428 +0.17(+0.90%)
Mar 13, 2002 19.01 19.49 18.40 18.78 15,248,053 -0.30(-1.59%)
Mar 12, 2002 18.65 19.21 18.62 19.09 7,643,038 +0.30(+1.61%)
Mar 11, 2002 18.74 18.93 18.70 18.78 6,529,660 -0.01(-0.04%)
Mar 08, 2002 18.72 18.99 18.68 18.79 6,356,771 +0.11(+0.61%)
Mar 07, 2002 18.85 18.85 18.60 18.68 6,216,559 -0.22(-1.14%)
Mar 06, 2002 18.74 19.26 18.70 18.89 8,911,036 +0.30(+1.59%)
Mar 05, 2002 18.20 18.72 18.10 18.60 9,385,291 +0.52(+2.87%)
Mar 04, 2002 17.71 18.25 17.67 18.08 7,693,687 +0.46(+2.60%)
Mar 01, 2002 17.74 17.79 17.55 17.62 6,440,839 +0.05(+0.27%)
Feb 28, 2002 17.86 17.94 17.57 17.57 6,338,502 -0.19(-1.06%)
Feb 27, 2002 17.83 17.93 17.52 17.76 7,185,418 -0.08(-0.45%)
Feb 26, 2002 18.05 18.16 17.81 17.84 5,476,288 -0.22(-1.19%)
Feb 25, 2002 18.14 18.22 18.02 18.06 5,149,225 -0.09(-0.48%)
Feb 22, 2002 17.84 18.22 17.77 18.14 4,411,627 +0.29(+1.62%)
Feb 21, 2002 18.16 18.34 17.84 17.86 4,713,291 -0.30(-1.67%)
Feb 20, 2002 17.67 18.16 17.64 18.16 5,458,464 +0.52(+2.94%)
Feb 19, 2002 17.83 18.02 17.57 17.64 7,618,828 -0.37(-2.06%)
Feb 18, 2002 18.13 18.37 18.01 18.01 5,564,514 +0.00(+0.00%)
Feb 15, 2002 18.13 18.37 18.01 18.01 5,554,860 -0.07(-0.41%)
Feb 14, 2002 18.11 18.21 18.02 18.08 6,474,258 -0.05(-0.26%)
Feb 13, 2002 18.08 18.23 17.98 18.13 6,396,429 +0.05(+0.30%)
Feb 12, 2002 18.11 18.14 17.95 18.08 4,404,943 -0.10(-0.56%)
Feb 11, 2002 17.88 18.27 17.85 18.18 3,941,976 +0.19(+1.05%)
Feb 08, 2002 18.18 18.31 17.75 17.99 6,105,756 -0.23(-1.26%)
Feb 07, 2002 18.35 18.48 18.21 18.22 5,047,334 -0.09(-0.48%)
Feb 06, 2002 18.36 18.41 18.14 18.31 7,332,908 -0.01(-0.04%)
Feb 05, 2002 17.98 18.37 17.88 18.31 7,181,853 +0.40(+2.26%)
Feb 04, 2002 18.02 18.28 17.91 17.91 6,584,616 -0.02(-0.11%)
Feb 01, 2002 18.10 18.21 17.93 17.93 5,095,606 -0.37(-2.02%)
Jan 31, 2002 18.18 18.31 18.02 18.30 6,449,751 +0.13(+0.70%)
Jan 30, 2002 17.64 18.18 17.57 18.17 7,377,318 +0.49(+2.78%)
Jan 29, 2002 17.69 18.18 17.41 17.68 8,041,692 -0.08(-0.45%)
Jan 28, 2002 17.18 17.76 17.18 17.76 6,623,233 +0.51(+2.97%)
Jan 25, 2002 17.65 17.79 17.09 17.25 11,727,158 -0.57(-3.21%)
Jan 24, 2002 18.47 18.48 17.71 17.82 9,038,623 -0.63(-3.39%)
Jan 23, 2002 18.26 18.45 18.09 18.45 7,456,485 +0.40(+2.24%)
Jan 22, 2002 17.86 18.21 17.86 18.04 6,775,328 +0.25(+1.40%)
Jan 21, 2002 17.81 18.08 17.67 17.79 4,667,544 +0.00(+0.00%)
Jan 18, 2002 17.81 18.08 17.67 17.79 4,667,247 -0.03(-0.19%)
Jan 17, 2002 17.73 17.87 17.57 17.83 6,378,011 +0.28(+1.61%)
Jan 16, 2002 17.76 17.83 17.55 17.55 6,429,254 -0.09(-0.53%)
Jan 15, 2002 17.88 17.98 17.52 17.64 8,248,148 +0.12(+0.69%)
Jan 14, 2002 17.86 17.91 17.52 17.52 5,490,249 -0.22(-1.21%)
Jan 11, 2002 18.10 18.18 17.73 17.73 6,530,997 -0.32(-1.75%)
Jan 10, 2002 18.10 18.37 18.01 18.05 5,236,561 -0.05(-0.26%)
Jan 09, 2002 18.33 18.48 18.05 18.10 4,781,466 -0.32(-1.75%)
Jan 08, 2002 18.41 18.50 18.18 18.42 4,940,096 +0.11(+0.59%)
Jan 07, 2002 18.18 18.49 18.06 18.31 5,471,535 +0.14(+0.78%)
Jan 04, 2002 18.16 18.21 18.04 18.17 7,253,593 +0.13(+0.75%)
Jan 03, 2002 17.86 18.15 17.86 18.04 7,149,177 +0.20(+1.13%)
Jan 02, 2002 17.82 17.94 17.67 17.83 5,727,006 +0.01(+0.08%)
Dec 31, 2001 17.78 18.11 17.78 17.82 4,532,085 -0.09(-0.49%)
Dec 28, 2001 18.11 18.13 17.86 17.91 5,435,590 -0.09(-0.49%)
Dec 27, 2001 17.75 18.11 17.54 18.00 7,191,359 +0.42(+2.41%)
Dec 26, 2001 17.34 17.73 17.32 17.57 5,090,259 +0.17(+0.97%)
Dec 24, 2001 17.47 17.55 17.40 17.40 1,902,516 -0.03(-0.19%)
Dec 21, 2001 17.47 17.59 17.30 17.44 9,036,395 +0.17(+0.97%)
Dec 20, 2001 17.61 17.73 17.27 17.27 6,733,442 -0.35(-1.99%)
Dec 19, 2001 17.59 17.83 17.59 17.62 6,409,796 -0.15(-0.87%)
Dec 18, 2001 17.76 17.95 17.59 17.77 5,090,408 +0.23(+1.30%)
Dec 17, 2001 18.06 18.11 17.55 17.55 8,003,816 -0.50(-2.76%)
Dec 14, 2001 17.57 18.23 17.54 18.04 11,540,159 +0.78(+4.52%)
Dec 13, 2001 17.00 17.38 16.93 17.26 9,159,377 +0.00(+0.00%)
Dec 12, 2001 17.98 18.01 17.13 17.26 12,060,607 -0.58(-3.25%)
Dec 11, 2001 17.84 18.02 17.77 17.84 9,367,616 -0.35(-1.92%)
Dec 10, 2001 18.21 18.51 18.08 18.19 6,337,759 +0.08(+0.45%)
Dec 07, 2001 18.63 18.63 18.05 18.11 6,695,419 -0.48(-2.61%)
Dec 06, 2001 18.41 18.66 18.39 18.60 7,441,780 +0.09(+0.51%)
Dec 05, 2001 18.11 18.51 17.95 18.50 6,532,927 +0.41(+2.27%)
Dec 04, 2001 18.15 18.15 17.91 18.09 6,220,570 +0.10(+0.56%)
Dec 03, 2001 18.19 18.42 17.91 17.99 8,304,143 -0.08(-0.45%)
Nov 30, 2001 18.10 18.20 17.90 18.07 6,206,905 +0.03(+0.19%)
Nov 29, 2001 17.91 18.14 17.88 18.04 4,312,409 +0.02(+0.11%)
Nov 28, 2001 18.18 18.25 17.84 18.02 11,639,674 -0.18(-0.96%)
Nov 27, 2001 18.33 18.33 18.11 18.19 8,646,207 -0.26(-1.39%)
Nov 26, 2001 18.39 18.68 18.35 18.45 7,567,882 -0.08(-0.44%)
Nov 23, 2001 18.43 18.58 18.38 18.53 1,912,170 +0.23(+1.25%)
Nov 21, 2001 18.21 18.32 18.12 18.30 4,472,227 -0.03(-0.15%)
Nov 20, 2001 18.47 18.60 18.29 18.33 7,446,385 -0.43(-2.30%)
Nov 19, 2001 18.86 19.02 18.48 18.76 5,019,856 -0.10(-0.54%)
Nov 16, 2001 19.19 19.19 18.85 18.86 8,415,392 -0.24(-1.23%)
Nov 15, 2001 18.68 19.09 18.57 19.09 6,758,990 +0.55(+2.98%)
Nov 14, 2001 18.32 18.64 18.32 18.54 7,816,075 +0.05(+0.29%)
Nov 13, 2001 18.27 18.54 18.18 18.49 7,937,127 +0.47(+2.62%)
Nov 12, 2001 18.03 18.14 17.59 18.02 4,861,672 +0.12(+0.68%)
Nov 09, 2001 17.62 18.01 17.50 17.90 7,020,847 +0.19(+1.06%)
Nov 08, 2001 18.18 18.27 17.42 17.71 11,972,826 -0.48(-2.66%)
Nov 07, 2001 18.23 18.35 18.02 18.19 5,050,602 +0.01(+0.07%)
Nov 06, 2001 17.99 18.28 17.95 18.18 4,728,589 +0.15(+0.82%)
Nov 05, 2001 18.07 18.18 17.79 18.03 6,088,824 -0.01(-0.04%)
Nov 02, 2001 17.84 18.16 17.75 18.04 4,885,585 +0.40(+2.25%)
Nov 01, 2001 17.57 17.81 17.38 17.64 7,433,463 +0.09(+0.50%)
Oct 31, 2001 17.47 17.75 17.40 17.55 9,710,125 +0.05(+0.31%)
Oct 30, 2001 17.98 18.11 16.83 17.50 20,446,738 -0.87(-4.73%)
Oct 29, 2001 19.22 19.46 18.37 18.37 11,271,914 -1.12(-5.77%)
Oct 26, 2001 18.85 19.53 18.85 19.49 4,435,540 +0.40(+2.12%)
Oct 25, 2001 18.68 19.11 18.43 19.09 4,857,662 +0.24(+1.29%)
Oct 24, 2001 18.72 18.93 18.58 18.84 5,418,955 +0.22(+1.19%)
Oct 23, 2001 19.05 19.12 18.55 18.62 6,072,188 -0.50(-2.61%)
Oct 22, 2001 18.86 19.32 18.86 19.12 5,574,317 -0.12(-0.63%)
Oct 19, 2001 19.19 19.26 18.86 19.24 9,229,483 -0.44(-2.26%)
Oct 18, 2001 19.74 19.79 19.36 19.69 7,466,733 -0.11(-0.54%)
Oct 17, 2001 20.14 20.20 19.74 19.79 7,253,445 -0.20(-1.01%)
Oct 16, 2001 19.93 20.09 19.83 20.00 7,105,955 +0.13(+0.64%)
Oct 15, 2001 20.02 20.18 19.77 19.87 7,419,946 +0.01(+0.07%)
Oct 12, 2001 19.89 20.18 19.50 19.85 6,839,938 -0.38(-1.86%)
Oct 11, 2001 19.83 20.27 19.77 20.23 8,484,756 +0.40(+2.04%)
Oct 10, 2001 19.52 19.87 19.48 19.83 7,911,431 +0.44(+2.29%)
Oct 09, 2001 18.91 19.44 18.89 19.38 3,623,677 +0.29(+1.52%)
Oct 08, 2001 19.41 19.42 19.03 19.09 5,330,431 -0.36(-1.83%)
Oct 05, 2001 19.52 19.55 19.13 19.45 6,569,466 -0.03(-0.14%)
Oct 04, 2001 19.47 19.48 19.20 19.48 9,709,234 +0.19(+0.98%)
Oct 03, 2001 18.64 19.33 18.53 19.29 7,453,069 +0.69(+3.73%)
Oct 02, 2001 18.50 18.62 18.36 18.60 5,406,776 +0.20(+1.06%)
Oct 01, 2001 18.50 18.50 17.97 18.40 6,881,972 +0.13(+0.70%)
Sep 28, 2001 18.51 18.58 17.94 18.27 9,466,834 +0.09(+0.52%)
Sep 27, 2001 18.14 18.18 17.79 18.18 14,907,177 +0.50(+2.86%)
Sep 26, 2001 18.01 18.10 17.55 17.67 8,989,014 -0.06(-0.34%)
Sep 25, 2001 17.98 18.37 17.50 17.73 9,165,467 -0.26(-1.42%)
Sep 24, 2001 18.25 18.41 17.84 17.99 9,034,167 -0.24(-1.33%)
Sep 21, 2001 17.98 18.51 17.61 18.23 10,535,653 -0.20(-1.06%)
Sep 20, 2001 18.86 18.91 18.29 18.43 11,794,887 -0.76(-3.96%)
Sep 19, 2001 19.24 19.59 18.85 19.19 17,185,770 +0.33(+1.75%)
Sep 18, 2001 19.11 19.15 18.58 18.86 6,888,656 -0.25(-1.30%)
Sep 17, 2001 18.65 19.39 18.49 19.11 12,381,876 -0.36(-1.87%)
Sep 10, 2001 20.20 20.34 19.26 19.47 12,180,322 -0.70(-3.47%)
Sep 07, 2001 20.35 20.41 20.10 20.17 6,065,802 -0.30(-1.45%)
Sep 06, 2001 20.69 20.70 20.41 20.47 6,264,980 -0.24(-1.14%)
Sep 05, 2001 20.70 20.77 20.41 20.70 5,512,529 -0.02(-0.10%)
Sep 04, 2001 20.35 20.78 20.22 20.72 6,534,116 +0.50(+2.50%)
Aug 31, 2001 20.23 20.33 20.13 20.22 4,180,366 +0.01(+0.03%)
Aug 30, 2001 20.07 20.27 20.04 20.21 4,796,170 +0.01(+0.07%)
Aug 29, 2001 20.00 20.25 19.96 20.20 7,420,095 +0.07(+0.37%)
Aug 28, 2001 20.20 20.27 20.01 20.12 6,524,016 -0.26(-1.26%)
Aug 27, 2001 20.38 20.51 20.27 20.38 4,293,843 -0.15(-0.72%)
Aug 24, 2001 20.67 20.87 20.34 20.53 7,339,740 -0.24(-1.13%)
Aug 23, 2001 20.28 20.84 20.27 20.76 6,060,752 +0.40(+1.95%)
Aug 22, 2001 20.20 20.50 20.18 20.37 4,712,400 +0.17(+0.83%)
Aug 21, 2001 20.20 20.51 20.13 20.20 7,102,687 -0.03(-0.17%)
Aug 20, 2001 20.20 20.26 20.06 20.23 4,108,181 +0.03(+0.17%)
Aug 17, 2001 19.86 20.25 19.77 20.20 11,453,121 +0.20(+1.01%)
Aug 16, 2001 19.29 20.06 19.26 20.00 10,954,358 +0.81(+4.25%)
Aug 15, 2001 18.89 19.32 18.89 19.18 9,595,163 +0.34(+1.79%)
Aug 14, 2001 18.97 18.97 18.70 18.84 5,030,402 -0.02(-0.11%)
Aug 13, 2001 18.86 19.18 18.79 18.86 2,764,433 -0.05(-0.25%)
Aug 10, 2001 18.89 19.00 18.64 18.91 4,929,401 -0.13(-0.71%)
Aug 09, 2001 19.07 19.19 18.85 19.05 4,266,514 -0.09(-0.46%)
Aug 08, 2001 19.26 19.46 19.05 19.13 4,233,689 -0.26(-1.32%)
Aug 07, 2001 19.28 19.50 19.23 19.39 3,125,212 +0.00(+0.00%)
Aug 06, 2001 19.46 19.58 19.26 19.39 3,049,759 -0.14(-0.72%)
Aug 03, 2001 19.52 19.61 19.39 19.53 2,566,889 -0.09(-0.48%)
Aug 02, 2001 19.69 19.85 19.46 19.63 3,878,109 -0.15(-0.78%)
Aug 01, 2001 19.72 19.86 19.63 19.78 5,562,435 +0.16(+0.82%)
Jul 31, 2001 19.61 19.86 19.53 19.62 6,474,852 +0.16(+0.83%)
Jul 30, 2001 19.26 19.56 19.15 19.46 3,112,290 +0.18(+0.91%)
Jul 27, 2001 19.32 19.47 19.26 19.28 3,839,639 -0.20(-1.00%)
Jul 26, 2001 19.50 19.59 19.33 19.48 5,304,290 -0.25(-1.26%)
Jul 25, 2001 19.21 19.82 19.15 19.73 11,145,367 +0.61(+3.21%)
Jul 24, 2001 19.01 19.25 18.84 19.11 12,275,826 +0.42(+2.23%)
Jul 23, 2001 18.83 19.31 18.64 18.70 9,668,834 +0.17(+0.91%)
Jul 20, 2001 18.51 18.68 18.48 18.53 4,398,854 -0.10(-0.54%)
Jul 19, 2001 18.77 18.81 18.52 18.63 4,468,663 -0.02(-0.11%)
Jul 18, 2001 18.65 18.77 18.56 18.65 4,557,632 -0.01(-0.07%)
Jul 17, 2001 18.58 18.78 18.39 18.66 3,958,017 +0.06(+0.33%)
Jul 16, 2001 18.38 18.78 18.38 18.60 5,357,761 -0.01(-0.07%)
Jul 13, 2001 18.06 18.64 18.06 18.62 5,962,128 +0.44(+2.41%)
Jul 12, 2001 17.93 18.33 17.64 18.18 5,084,466 +0.24(+1.35%)
Jul 11, 2001 17.64 18.21 17.63 17.94 8,541,940 -0.18(-0.97%)
Jul 10, 2001 18.08 18.39 17.94 18.11 8,044,217 +0.22(+1.24%)
Jul 09, 2001 17.86 17.99 17.71 17.89 4,004,359 +0.01(+0.08%)
Jul 06, 2001 18.20 18.22 17.54 17.88 7,796,172 -0.34(-1.88%)
Jul 05, 2001 18.39 18.44 18.20 18.22 2,986,782 -0.12(-0.66%)
Jul 03, 2001 18.57 18.58 18.12 18.34 2,539,708 -0.11(-0.58%)
Jul 02, 2001 18.31 18.54 18.31 18.45 5,819,094 +0.23(+1.26%)
Jun 29, 2001 18.71 18.71 18.18 18.22 21,446,938 -0.42(-2.24%)
Jun 28, 2001 18.56 18.84 18.54 18.64 4,025,747 +0.11(+0.62%)
Jun 27, 2001 18.46 18.68 18.28 18.52 4,376,871 -0.02(-0.11%)
Jun 26, 2001 18.82 18.84 18.18 18.54 13,466,143 -0.18(-0.93%)
Jun 25, 2001 18.83 18.98 18.62 18.72 5,433,660 -0.22(-1.14%)
Jun 22, 2001 19.12 19.14 18.72 18.93 6,009,955 -0.35(-1.82%)
Jun 21, 2001 18.85 19.30 18.85 19.28 5,204,924 +0.28(+1.49%)
Jun 20, 2001 18.85 19.19 18.72 19.00 5,797,409 +0.01(+0.07%)
Jun 19, 2001 19.19 19.39 18.84 18.99 6,546,147 -0.20(-1.05%)
Jun 18, 2001 19.13 19.22 18.95 19.19 7,539,067 -0.11(-0.59%)
Jun 15, 2001 19.75 20.12 19.13 19.30 17,605,960 -0.87(-4.31%)
Jun 14, 2001 20.20 20.47 20.06 20.17 7,141,453 -0.03(-0.13%)
Jun 13, 2001 20.14 20.39 20.10 20.20 4,786,664 +0.13(+0.64%)
Jun 12, 2001 19.98 20.23 19.85 20.07 5,521,738 -0.07(-0.33%)
Jun 11, 2001 19.83 20.19 19.69 20.14 3,924,598 +0.31(+1.56%)
Jun 08, 2001 19.97 20.20 19.46 19.83 3,656,651 -0.30(-1.47%)
Jun 07, 2001 19.91 20.24 19.87 20.12 3,751,413 +0.13(+0.64%)
Jun 06, 2001 20.27 20.50 19.94 20.00 7,770,031 +0.20(+0.99%)
Jun 05, 2001 19.70 20.03 19.52 19.80 7,015,352 +0.12(+0.62%)
Jun 04, 2001 19.89 19.93 19.58 19.68 5,342,017 -0.32(-1.62%)
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.