McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.35 24.37 24.09 24.17 3,779,334 -0.17(-0.69%)
Aug 30, 2006 24.36 24.38 24.11 24.34 4,391,328 +0.05(+0.19%)
Aug 29, 2006 24.11 24.34 24.06 24.30 4,408,109 +0.18(+0.75%)
Aug 28, 2006 23.67 24.19 23.66 24.11 5,515,520 +0.39(+1.65%)
Aug 25, 2006 23.99 24.03 23.68 23.72 4,551,418 -0.44(-1.81%)
Aug 24, 2006 23.97 24.16 23.68 24.16 6,424,378 +0.20(+0.81%)
Aug 23, 2006 23.95 24.07 23.74 23.97 5,782,089 -0.01(-0.03%)
Aug 22, 2006 24.05 24.25 23.86 23.97 4,969,463 -0.07(-0.31%)
Aug 21, 2006 24.31 24.31 23.99 24.05 5,019,064 -0.32(-1.30%)
Aug 18, 2006 24.40 24.40 24.18 24.36 4,881,250 -0.04(-0.17%)
Aug 17, 2006 24.24 24.41 24.19 24.40 6,153,948 +0.18(+0.75%)
Aug 16, 2006 23.97 24.23 23.86 24.22 6,554,469 +0.32(+1.32%)
Aug 15, 2006 23.69 23.95 23.52 23.90 6,848,957 +0.53(+2.25%)
Aug 14, 2006 23.60 23.64 23.34 23.38 5,273,009 +0.02(+0.09%)
Aug 11, 2006 23.48 23.54 23.23 23.36 3,723,199 -0.12(-0.52%)
Aug 10, 2006 23.05 23.62 23.04 23.48 6,685,600 +0.34(+1.48%)
Aug 09, 2006 23.90 23.92 23.07 23.14 13,257,445 -0.54(-2.28%)
Aug 08, 2006 23.92 24.03 23.53 23.68 12,363,290 -0.25(-1.04%)
Aug 07, 2006 23.74 23.95 23.71 23.92 4,243,267 +0.08(+0.34%)
Aug 04, 2006 24.23 24.28 23.72 23.84 7,637,525 -0.29(-1.20%)
Aug 03, 2006 23.80 24.24 23.67 24.13 8,096,558 +0.17(+0.70%)
Aug 02, 2006 23.90 24.04 23.55 23.97 7,948,051 +0.34(+1.45%)
Aug 01, 2006 23.70 23.72 23.47 23.62 5,833,175 -0.21(-0.88%)
Jul 31, 2006 23.82 23.90 23.66 23.83 6,100,931 +0.07(+0.28%)
Jul 28, 2006 23.43 23.84 23.31 23.76 7,476,099 +0.38(+1.61%)
Jul 27, 2006 23.37 23.53 23.20 23.39 7,843,058 +0.19(+0.81%)
Jul 26, 2006 23.22 23.41 23.16 23.20 10,100,501 -0.21(-0.89%)
Jul 25, 2006 23.57 23.80 23.33 23.41 12,155,975 -0.05(-0.23%)
Jul 24, 2006 23.36 23.54 23.28 23.46 6,155,285 +0.09(+0.40%)
Jul 21, 2006 23.38 23.40 23.20 23.37 8,459,359 +0.02(+0.09%)
Jul 20, 2006 23.51 23.57 23.24 23.35 7,420,854 -0.28(-1.20%)
Jul 19, 2006 23.44 23.70 23.37 23.63 9,208,869 +0.19(+0.80%)
Jul 18, 2006 23.57 23.68 23.28 23.44 12,373,685 +0.06(+0.26%)
Jul 17, 2006 22.89 23.54 22.75 23.38 19,076,066 +1.13(+5.08%)
Jul 14, 2006 22.19 22.31 22.05 22.25 7,458,575 -0.09(-0.39%)
Jul 13, 2006 22.59 22.68 22.28 22.34 6,651,295 -0.43(-1.89%)
Jul 12, 2006 23.15 23.20 22.67 22.77 7,895,183 -0.32(-1.37%)
Jul 11, 2006 22.75 23.12 22.42 23.08 8,487,129 +0.40(+1.78%)
Jul 10, 2006 22.56 22.82 22.48 22.68 5,680,807 +0.34(+1.51%)
Jul 07, 2006 22.57 22.70 22.28 22.34 6,126,326 -0.34(-1.51%)
Jul 06, 2006 22.71 22.79 22.51 22.69 5,447,356 -0.05(-0.21%)
Jul 05, 2006 22.52 22.81 22.42 22.73 6,511,403 -0.14(-0.62%)
Jul 03, 2006 22.69 22.89 22.61 22.87 2,620,243 +0.25(+1.10%)
Jun 30, 2006 22.77 23.30 22.61 22.63 11,740,455 +0.03(+0.12%)
Jun 29, 2006 21.82 22.69 21.82 22.60 13,511,242 +1.07(+4.97%)
Jun 28, 2006 21.88 21.95 21.49 21.53 12,726,684 -0.36(-1.66%)
Jun 27, 2006 21.88 22.08 21.88 21.89 6,822,077 -0.10(-0.46%)
Jun 26, 2006 21.95 22.09 21.84 21.99 5,652,294 +0.04(+0.18%)
Jun 23, 2006 21.92 22.23 21.88 21.95 5,597,792 +0.03(+0.15%)
Jun 22, 2006 22.36 22.49 21.87 21.92 7,781,279 -0.57(-2.54%)
Jun 21, 2006 22.12 22.58 22.12 22.49 10,263,263 +0.30(+1.33%)
Jun 20, 2006 22.22 22.30 22.02 22.19 7,578,717 +0.07(+0.33%)
Jun 19, 2006 22.30 22.39 22.06 22.12 6,132,415 -0.20(-0.88%)
Jun 16, 2006 22.43 22.46 22.18 22.32 8,977,051 -0.14(-0.63%)
Jun 15, 2006 22.16 22.58 21.98 22.46 9,854,129 +0.34(+1.52%)
Jun 14, 2006 21.55 22.19 21.53 22.12 11,667,092 +0.61(+2.85%)
Jun 13, 2006 22.22 22.54 21.37 21.51 11,372,456 -0.67(-3.01%)
Jun 12, 2006 22.56 22.64 22.11 22.17 7,922,805 -0.30(-1.35%)
Jun 09, 2006 22.66 22.81 22.48 22.48 6,135,682 -0.21(-0.92%)
Jun 08, 2006 22.61 22.72 22.21 22.69 12,578,921 +0.25(+1.11%)
Jun 07, 2006 22.56 22.74 22.42 22.44 7,530,155 +0.01(+0.03%)
Jun 06, 2006 22.39 22.59 22.09 22.43 8,584,104 +0.11(+0.48%)
Jun 05, 2006 22.56 22.60 22.28 22.32 6,515,412 -0.24(-1.07%)
Jun 02, 2006 22.59 22.75 22.39 22.56 6,569,023 -0.11(-0.50%)
Jun 01, 2006 22.20 22.72 22.19 22.68 10,017,931 +0.34(+1.54%)
May 31, 2006 22.07 22.41 22.03 22.34 9,037,642 +0.30(+1.38%)
May 30, 2006 22.09 22.28 21.97 22.03 6,686,788 -0.13(-0.61%)
May 26, 2006 22.46 22.46 22.14 22.17 9,160,605 -0.23(-1.02%)
May 25, 2006 22.32 22.41 22.14 22.40 10,585,522 +0.21(+0.94%)
May 24, 2006 22.65 22.68 22.08 22.19 14,437,921 -0.39(-1.73%)
May 23, 2006 22.91 22.98 22.58 22.58 7,751,726 -0.34(-1.47%)
May 22, 2006 22.95 22.99 22.56 22.91 10,971,489 -0.08(-0.35%)
May 19, 2006 23.33 23.38 22.87 23.00 9,285,796 -0.20(-0.84%)
May 18, 2006 23.45 23.55 23.17 23.19 7,981,911 -0.08(-0.35%)
May 17, 2006 23.25 23.41 23.18 23.27 9,760,421 -0.09(-0.40%)
May 16, 2006 23.60 23.65 23.35 23.37 4,931,445 -0.18(-0.77%)
May 15, 2006 23.49 23.57 23.31 23.55 6,038,262 +0.06(+0.26%)
May 12, 2006 23.82 23.92 23.48 23.49 8,015,028 -0.32(-1.33%)
May 11, 2006 24.21 24.21 23.72 23.80 7,317,791 -0.41(-1.70%)
May 10, 2006 24.08 24.23 24.03 24.21 7,148,494 +0.09(+0.36%)
May 09, 2006 24.04 24.19 23.95 24.13 8,811,021 +0.30(+1.24%)
May 08, 2006 23.71 23.83 23.70 23.83 5,997,868 +0.12(+0.51%)
May 05, 2006 23.49 23.74 23.47 23.71 9,516,871 +0.24(+1.03%)
May 04, 2006 23.47 23.62 23.43 23.47 6,899,895 -0.01(-0.03%)
May 03, 2006 23.22 23.49 23.11 23.47 6,642,088 +0.30(+1.31%)
May 02, 2006 23.16 23.25 23.04 23.17 5,903,715 +0.03(+0.12%)
May 01, 2006 23.33 23.40 23.10 23.14 6,021,481 -0.13(-0.58%)
Apr 28, 2006 23.30 23.38 23.10 23.28 6,878,510 -0.03(-0.14%)
Apr 27, 2006 22.79 23.33 22.79 23.31 7,223,787 +0.34(+1.50%)
Apr 26, 2006 22.83 22.98 22.70 22.97 6,264,437 +0.17(+0.77%)
Apr 25, 2006 22.94 23.01 22.77 22.79 10,564,582 -0.28(-1.20%)
Apr 24, 2006 23.13 23.20 22.95 23.07 8,445,845 -0.23(-0.98%)
Apr 21, 2006 23.49 23.57 23.14 23.30 9,386,334 -0.32(-1.37%)
Apr 20, 2006 23.27 23.64 23.27 23.62 7,434,369 +0.36(+1.53%)
Apr 19, 2006 23.12 23.47 23.12 23.27 5,061,982 +0.05(+0.20%)
Apr 18, 2006 23.11 23.35 22.97 23.22 8,080,371 +0.11(+0.47%)
Apr 17, 2006 23.42 23.45 22.93 23.11 9,358,415 -0.36(-1.52%)
Apr 13, 2006 23.70 23.90 23.37 23.47 15,907,093 -0.23(-0.97%)
Apr 12, 2006 23.82 23.84 23.55 23.70 9,376,978 -0.24(-1.01%)
Apr 11, 2006 23.83 23.95 23.70 23.94 8,206,304 +0.13(+0.57%)
Apr 10, 2006 23.57 23.87 23.53 23.80 9,073,432 +0.32(+1.35%)
Apr 07, 2006 23.32 23.56 23.22 23.49 7,004,740 +0.19(+0.81%)
Apr 06, 2006 23.21 23.51 23.21 23.30 5,990,443 -0.14(-0.60%)
Apr 05, 2006 23.27 23.49 23.18 23.44 8,416,589 +0.10(+0.43%)
Apr 04, 2006 23.39 23.51 23.28 23.34 6,360,520 -0.05(-0.20%)
Apr 03, 2006 23.20 23.51 23.18 23.39 8,281,299 +0.25(+1.08%)
Mar 31, 2006 23.17 23.32 23.07 23.14 5,970,097 -0.13(-0.55%)
Mar 30, 2006 23.17 23.43 23.02 23.27 5,998,314 -0.03(-0.14%)
Mar 29, 2006 23.03 23.33 23.01 23.30 3,837,103 +0.20(+0.85%)
Mar 28, 2006 23.14 23.41 23.08 23.10 6,580,012 -0.16(-0.69%)
Mar 27, 2006 23.18 23.33 23.14 23.27 4,958,028 -0.10(-0.43%)
Mar 24, 2006 23.26 23.47 23.16 23.37 4,797,641 +0.11(+0.46%)
Mar 23, 2006 23.44 23.44 23.14 23.26 6,981,722 -0.18(-0.75%)
Mar 22, 2006 23.59 23.66 23.31 23.43 6,264,140 -0.07(-0.29%)
Mar 21, 2006 23.35 23.66 23.35 23.50 8,465,447 +0.11(+0.49%)
Mar 20, 2006 23.53 23.62 23.35 23.39 5,916,338 -0.25(-1.05%)
Mar 17, 2006 23.73 23.74 23.57 23.64 8,886,462 +0.03(+0.11%)
Mar 16, 2006 23.37 23.66 23.37 23.61 8,372,482 +0.20(+0.83%)
Mar 15, 2006 23.04 23.45 23.02 23.41 7,775,190 +0.34(+1.49%)
Mar 14, 2006 23.01 23.17 22.98 23.07 8,407,975 -0.04(-0.17%)
Mar 13, 2006 23.25 23.37 22.97 23.11 9,084,570 -0.22(-0.95%)
Mar 10, 2006 23.30 23.57 23.26 23.33 5,927,031 +0.08(+0.35%)
Mar 09, 2006 23.31 23.39 23.16 23.25 7,439,566 -0.10(-0.43%)
Mar 08, 2006 23.35 23.50 23.33 23.35 9,784,479 +0.03(+0.12%)
Mar 07, 2006 23.27 23.42 23.18 23.33 11,794,808 -0.01(-0.06%)
Mar 06, 2006 23.31 23.54 23.28 23.34 5,263,356 -0.13(-0.55%)
Mar 03, 2006 23.40 23.61 23.33 23.47 7,827,316 -0.06(-0.26%)
Mar 02, 2006 23.52 23.56 23.36 23.53 6,781,090 +0.01(+0.03%)
Mar 01, 2006 23.57 23.69 23.18 23.52 8,829,436 +0.01(+0.06%)
Feb 28, 2006 23.74 23.88 23.49 23.51 8,201,552 -0.23(-0.96%)
Feb 27, 2006 23.77 23.92 23.64 23.74 6,329,482 -0.06(-0.25%)
Feb 24, 2006 23.90 23.92 23.70 23.80 7,132,455 -0.17(-0.70%)
Feb 23, 2006 24.07 24.23 23.90 23.97 5,571,655 -0.24(-1.00%)
Feb 22, 2006 24.07 24.30 24.05 24.21 6,420,517 +0.20(+0.81%)
Feb 21, 2006 24.16 24.24 23.80 24.01 7,797,021 -0.27(-1.11%)
Feb 17, 2006 24.49 24.54 24.25 24.28 7,131,713 -0.21(-0.85%)
Feb 16, 2006 24.23 24.50 24.15 24.49 5,886,043 +0.24(+1.00%)
Feb 15, 2006 24.42 24.42 24.07 24.25 11,389,534 -0.24(-0.99%)
Feb 14, 2006 24.48 24.61 24.29 24.49 8,007,899 +0.01(+0.03%)
Feb 13, 2006 24.52 24.64 24.35 24.48 5,080,545 +0.02(+0.08%)
Feb 10, 2006 24.42 24.55 24.32 24.46 8,526,038 +0.02(+0.08%)
Feb 09, 2006 24.45 24.57 24.39 24.44 7,261,359 -0.04(-0.17%)
Feb 08, 2006 24.65 24.75 24.42 24.48 9,570,185 +0.11(+0.47%)
Feb 07, 2006 24.44 24.58 24.28 24.37 7,231,212 +0.04(+0.17%)
Feb 06, 2006 24.24 24.54 24.17 24.33 10,638,242 +0.11(+0.45%)
Feb 03, 2006 23.87 24.30 23.86 24.22 10,176,981 +0.35(+1.47%)
Feb 02, 2006 23.79 24.11 23.68 23.87 8,033,443 -0.15(-0.62%)
Feb 01, 2006 23.57 24.05 23.56 24.02 10,670,022 +0.44(+1.89%)
Jan 31, 2006 23.59 23.74 23.50 23.57 10,377,910 -0.01(-0.03%)
Jan 30, 2006 23.50 23.62 23.45 23.58 11,886,733 -0.02(-0.09%)
Jan 27, 2006 23.53 23.73 23.51 23.60 10,923,225 +0.07(+0.31%)
Jan 26, 2006 23.90 24.04 23.40 23.53 18,352,396 -0.15(-0.63%)
Jan 25, 2006 24.24 24.34 23.27 23.68 31,210,806 -0.46(-1.92%)
Jan 24, 2006 24.20 24.45 24.02 24.14 14,383,716 +0.09(+0.39%)
Jan 23, 2006 24.15 24.30 23.75 24.05 10,313,013 -0.10(-0.42%)
Jan 20, 2006 23.70 24.18 23.63 24.15 16,985,100 +0.44(+1.87%)
Jan 19, 2006 23.56 23.82 23.57 23.70 13,380,111 +0.14(+0.60%)
Jan 18, 2006 23.29 23.86 23.17 23.56 15,671,117 +0.27(+1.16%)
Jan 17, 2006 23.38 23.67 23.24 23.29 8,166,504 +0.08(+0.35%)
Jan 13, 2006 23.33 23.39 23.13 23.21 7,139,732 -0.22(-0.92%)
Jan 12, 2006 23.74 23.78 23.39 23.43 17,217,214 -0.37(-1.56%)
Jan 11, 2006 23.45 23.81 23.43 23.80 12,190,874 +0.40(+1.73%)
Jan 10, 2006 23.31 23.47 23.26 23.39 10,427,808 +0.02(+0.09%)
Jan 09, 2006 22.89 23.39 22.89 23.37 6,920,240 +0.44(+1.91%)
Jan 06, 2006 23.05 23.10 22.77 22.94 8,727,858 +0.13(+0.59%)
Jan 05, 2006 22.77 23.03 22.71 22.80 9,274,509 +0.03(+0.12%)
Jan 04, 2006 22.51 22.79 22.50 22.77 8,895,818 +0.20(+0.90%)
Jan 03, 2006 22.73 23.09 22.36 22.57 13,736,972 -0.13(-0.59%)
Dec 30, 2005 22.96 23.09 22.61 22.71 6,266,367 -0.28(-1.23%)
Dec 29, 2005 22.93 23.09 22.90 22.99 3,758,097 -0.03(-0.15%)
Dec 28, 2005 22.96 23.16 22.91 23.02 3,484,252 +0.06(+0.26%)
Dec 27, 2005 23.28 23.38 22.90 22.96 4,514,440 -0.30(-1.30%)
Dec 23, 2005 23.37 23.37 23.12 23.27 2,866,615 -0.02(-0.09%)
Dec 22, 2005 23.23 23.35 22.97 23.29 4,940,207 +0.09(+0.41%)
Dec 21, 2005 23.03 23.40 23.03 23.19 5,986,285 +0.20(+0.85%)
Dec 20, 2005 22.89 23.13 22.76 23.00 6,196,421 +0.03(+0.15%)
Dec 19, 2005 23.40 23.52 22.94 22.96 5,645,908 -0.44(-1.87%)
Dec 16, 2005 23.55 23.65 23.36 23.40 11,815,747 -0.15(-0.66%)
Dec 15, 2005 23.91 24.03 23.47 23.55 8,345,900 -0.35(-1.46%)
Dec 14, 2005 23.68 24.01 23.64 23.90 7,410,608 +0.15(+0.65%)
Dec 13, 2005 23.13 23.93 23.13 23.75 8,803,447 +0.54(+2.32%)
Dec 12, 2005 23.46 23.46 23.12 23.21 5,885,152 -0.25(-1.06%)
Dec 09, 2005 23.64 23.72 22.96 23.46 6,856,531 +0.01(+0.06%)
Dec 08, 2005 23.65 23.81 23.37 23.45 8,129,526 -0.30(-1.25%)
Dec 07, 2005 23.57 23.75 23.44 23.74 9,237,977 +0.07(+0.28%)
Dec 06, 2005 23.45 23.74 23.42 23.68 12,111,423 +0.40(+1.71%)
Dec 05, 2005 23.39 23.51 23.16 23.28 10,334,101 -0.23(-0.97%)
Dec 02, 2005 23.79 23.74 23.40 23.51 12,158,054 -0.28(-1.19%)
Dec 01, 2005 23.05 23.82 22.94 23.79 20,650,530 +1.00(+4.37%)
Nov 30, 2005 23.00 23.41 22.79 22.79 12,111,572 -0.05(-0.24%)
Nov 29, 2005 23.06 23.29 22.81 22.85 9,633,746 -0.01(-0.06%)
Nov 28, 2005 22.65 22.96 22.57 22.86 9,494,744 +0.33(+1.46%)
Nov 25, 2005 22.74 22.75 22.53 22.53 3,432,275 -0.17(-0.74%)
Nov 23, 2005 22.25 22.81 22.23 22.70 9,579,095 +0.48(+2.18%)
Nov 22, 2005 22.23 22.28 22.09 22.21 7,014,690 -0.05(-0.24%)
Nov 21, 2005 22.23 22.34 22.10 22.27 7,130,079 -0.01(-0.06%)
Nov 18, 2005 22.59 22.59 22.18 22.28 10,419,492 -0.07(-0.30%)
Nov 17, 2005 22.28 22.46 22.14 22.35 8,620,339 +0.26(+1.19%)
Nov 16, 2005 22.43 22.63 22.04 22.09 10,036,197 -0.34(-1.53%)
Nov 15, 2005 22.87 22.93 22.33 22.43 12,624,660 -0.42(-1.83%)
Nov 14, 2005 22.76 23.06 22.73 22.85 10,692,149 +0.09(+0.38%)
Nov 11, 2005 22.46 22.82 22.24 22.76 9,888,137 +0.38(+1.72%)
Nov 10, 2005 22.19 22.41 22.03 22.38 10,168,368 -0.07(-0.30%)
Nov 09, 2005 22.90 23.02 22.41 22.44 10,228,958 -0.45(-1.97%)
Nov 08, 2005 22.69 22.93 22.44 22.89 14,186,649 +0.20(+0.89%)
Nov 07, 2005 22.51 22.77 22.28 22.69 18,253,640 +0.18(+0.81%)
Nov 04, 2005 22.41 22.54 22.24 22.51 9,089,173 +0.13(+0.60%)
Nov 03, 2005 21.85 22.44 21.78 22.38 15,039,965 +0.65(+3.01%)
Nov 02, 2005 21.68 21.86 21.50 21.72 11,304,886 +0.33(+1.54%)
Nov 01, 2005 22.04 22.04 21.29 21.39 25,908,836 +0.11(+0.54%)
Oct 31, 2005 21.74 22.07 21.24 21.28 27,183,614 -0.46(-2.14%)
Oct 28, 2005 21.44 21.74 21.24 21.74 9,927,936 +0.50(+2.35%)
Oct 27, 2005 21.75 21.80 21.20 21.24 9,089,916 -0.51(-2.35%)
Oct 26, 2005 22.22 22.25 21.76 21.76 6,921,874 -0.46(-2.09%)
Oct 25, 2005 22.25 22.50 21.99 22.22 9,214,364 -0.08(-0.36%)
Oct 24, 2005 21.99 22.32 21.80 22.30 10,260,590 +0.43(+1.97%)
Oct 21, 2005 22.09 22.15 21.43 21.87 17,767,876 +0.05(+0.25%)
Oct 20, 2005 22.52 22.53 21.55 21.82 16,312,515 -0.87(-3.83%)
Oct 19, 2005 22.02 22.91 21.86 22.69 13,171,312 +0.82(+3.76%)
Oct 18, 2005 22.09 22.13 21.75 21.86 6,994,939 -0.15(-0.70%)
Oct 17, 2005 21.76 22.03 21.76 22.02 7,335,909 +0.26(+1.18%)
Oct 14, 2005 21.65 21.79 21.55 21.76 9,952,737 +0.18(+0.84%)
Oct 13, 2005 21.80 22.03 21.39 21.58 15,274,160 +0.26(+1.20%)
Oct 12, 2005 21.72 21.88 21.29 21.33 10,247,967 -0.45(-2.07%)
Oct 11, 2005 22.25 22.48 21.76 21.78 11,115,540 +0.00(+0.00%)
Oct 10, 2005 21.86 21.86 21.67 21.78 8,108,735 +0.08(+0.37%)
Oct 07, 2005 22.06 22.07 21.61 21.70 8,861,068 -0.34(-1.56%)
Oct 06, 2005 22.05 22.34 21.89 22.04 11,856,883 -0.08(-0.37%)
Oct 05, 2005 22.05 22.32 21.97 22.12 9,511,674 -0.02(-0.09%)
Oct 04, 2005 22.52 22.59 22.14 22.14 11,507,448 -0.67(-2.92%)
Oct 03, 2005 22.49 22.89 22.49 22.81 8,528,117 +0.26(+1.13%)
Sep 30, 2005 22.55 22.66 22.30 22.55 10,600,966 +0.01(+0.03%)
Sep 29, 2005 22.26 22.61 22.22 22.54 8,369,809 +0.26(+1.15%)
Sep 28, 2005 22.52 22.86 22.29 22.29 9,542,711 +0.06(+0.27%)
Sep 27, 2005 22.36 22.42 22.21 22.23 14,728,399 -0.17(-0.75%)
Sep 26, 2005 22.19 22.73 22.19 22.40 13,110,573 +0.42(+1.90%)
Sep 23, 2005 21.98 22.62 21.92 21.98 12,225,773 -0.30(-1.36%)
Sep 22, 2005 22.28 22.32 21.10 22.28 19,054,088 +1.12(+5.31%)
Sep 21, 2005 21.88 21.97 21.08 21.16 20,154,964 -0.81(-3.68%)
Sep 20, 2005 21.97 22.80 21.88 21.97 11,562,099 -0.59(-2.63%)
Sep 19, 2005 22.56 22.91 22.54 22.56 11,322,707 -0.50(-2.16%)
Sep 16, 2005 22.71 23.59 22.59 23.06 37,311,588 +0.53(+2.36%)
Sep 15, 2005 21.92 22.56 21.90 22.52 11,534,179 +0.73(+3.37%)
Sep 14, 2005 22.42 22.43 21.76 21.79 11,042,921 -0.51(-2.29%)
Sep 13, 2005 22.73 22.81 22.30 22.30 10,280,342 -0.46(-2.01%)
Sep 12, 2005 22.83 23.01 22.70 22.76 9,760,273 -0.23(-1.00%)
Sep 09, 2005 22.48 23.18 22.42 22.99 18,760,342 +0.52(+2.31%)
Sep 08, 2005 22.54 22.67 22.34 22.47 9,228,918 -0.22(-0.98%)
Sep 07, 2005 22.25 22.81 22.23 22.69 18,068,156 +0.70(+3.18%)
Sep 06, 2005 21.90 22.17 21.81 21.99 10,214,999 +0.51(+2.38%)
Sep 02, 2005 21.43 21.55 21.36 21.48 8,378,719 +0.24(+1.11%)
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.