McDonald's Corp (NY: MCD )

270.98 -1.90 (-0.70%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 74.50 74.51 74.05 74.06 7,320,278 -0.37(-0.50%)
Feb 28, 2012 74.43 74.68 74.23 74.44 5,852,151 +0.09(+0.12%)
Feb 27, 2012 74.10 74.63 73.71 74.35 5,459,493 +0.03(+0.04%)
Feb 24, 2012 74.64 74.64 74.12 74.32 4,943,176 -0.36(-0.49%)
Feb 23, 2012 74.68 74.85 74.38 74.68 5,624,244 +0.11(+0.15%)
Feb 22, 2012 74.19 74.64 74.19 74.57 5,289,903 +0.13(+0.17%)
Feb 21, 2012 74.17 74.64 74.08 74.44 6,040,407 +0.37(+0.50%)
Feb 17, 2012 73.83 74.27 73.64 74.07 6,657,098 +0.54(+0.74%)
Feb 16, 2012 72.87 73.67 72.87 73.53 5,394,464 +0.48(+0.66%)
Feb 15, 2012 73.83 73.90 72.83 73.05 7,100,917 -0.70(-0.94%)
Feb 14, 2012 73.72 73.81 73.30 73.75 4,752,502 -0.07(-0.10%)
Feb 13, 2012 73.87 74.02 73.55 73.82 4,010,596 +0.13(+0.18%)
Feb 10, 2012 73.73 73.83 73.30 73.69 5,231,127 -0.39(-0.52%)
Feb 09, 2012 74.13 74.42 73.86 74.07 4,870,693 -0.04(-0.06%)
Feb 08, 2012 74.91 75.04 73.78 74.12 7,334,559 -0.64(-0.85%)
Feb 07, 2012 73.76 74.96 73.76 74.76 8,133,400 +1.05(+1.43%)
Feb 06, 2012 74.05 74.08 73.59 73.70 4,706,383 -0.39(-0.52%)
Feb 03, 2012 73.47 74.28 73.37 74.09 7,560,444 +1.03(+1.41%)
Feb 02, 2012 72.79 73.21 72.79 73.06 5,377,791 +0.16(+0.22%)
Feb 01, 2012 73.68 73.70 72.87 72.90 8,289,900 -0.48(-0.66%)
Jan 31, 2012 73.37 73.53 72.78 73.38 8,859,388 +0.27(+0.36%)
Jan 30, 2012 72.63 73.20 72.38 73.11 8,240,388 +0.00(+0.00%)
Jan 27, 2012 73.02 73.30 72.86 73.11 6,933,630 -0.36(-0.49%)
Jan 26, 2012 73.74 73.86 73.11 73.47 6,196,502 -0.04(-0.05%)
Jan 25, 2012 72.90 73.72 72.64 73.51 10,183,443 +0.36(+0.49%)
Jan 24, 2012 74.84 74.84 72.90 73.16 15,711,679 -1.63(-2.18%)
Jan 23, 2012 75.35 75.48 74.11 74.78 8,178,949 -0.59(-0.78%)
Jan 20, 2012 75.11 75.73 75.02 75.37 7,600,201 +0.36(+0.47%)
Jan 19, 2012 75.39 75.41 74.60 75.01 6,429,832 -0.22(-0.30%)
Jan 18, 2012 74.75 75.47 74.63 75.24 6,539,161 +0.75(+1.00%)
Jan 17, 2012 74.52 74.97 74.12 74.49 6,149,667 +0.15(+0.20%)
Jan 13, 2012 74.21 74.40 73.79 74.34 5,581,388 -0.16(-0.22%)
Jan 12, 2012 74.36 74.56 74.13 74.50 5,430,093 +0.47(+0.64%)
Jan 11, 2012 73.80 74.16 73.60 74.03 6,239,786 +0.17(+0.23%)
Jan 10, 2012 74.26 74.41 73.60 73.86 6,851,685 +0.04(+0.06%)
Jan 09, 2012 74.73 74.77 73.72 73.81 5,984,883 -0.71(-0.95%)
Jan 06, 2012 74.15 74.65 73.98 74.53 9,145,867 +0.57(+0.77%)
Jan 05, 2012 73.69 74.38 73.10 73.96 11,020,033 +0.33(+0.44%)
Jan 04, 2012 73.42 74.30 73.16 73.63 9,117,296 -0.70(-0.94%)
Dec 30, 2011 74.68 74.68 74.28 74.33 3,995,546 -0.36(-0.48%)
Dec 29, 2011 73.90 74.82 73.78 74.68 5,370,679 +0.91(+1.24%)
Dec 28, 2011 74.62 74.64 73.68 73.77 4,173,544 -0.72(-0.96%)
Dec 27, 2011 74.21 74.69 74.08 74.49 4,093,634 +0.30(+0.40%)
Dec 23, 2011 73.22 74.19 73.16 74.19 4,747,154 +0.70(+0.96%)
Dec 21, 2011 73.33 73.71 73.12 73.49 7,296,881 +0.28(+0.38%)
Dec 20, 2011 72.65 73.28 72.55 73.21 8,040,013 +1.17(+1.62%)
Dec 19, 2011 72.54 72.87 71.84 72.04 6,958,593 -0.19(-0.26%)
Dec 16, 2011 73.00 73.06 71.92 72.22 11,970,752 -0.48(-0.66%)
Dec 15, 2011 72.98 73.18 72.50 72.70 7,495,751 +0.39(+0.54%)
Dec 14, 2011 72.42 72.94 71.98 72.31 8,567,704 -0.29(-0.40%)
Dec 13, 2011 73.15 73.30 72.42 72.60 9,263,075 -0.36(-0.49%)
Dec 12, 2011 72.35 72.99 72.01 72.95 7,835,803 +0.33(+0.46%)
Dec 09, 2011 72.35 72.92 72.32 72.62 7,723,094 +0.82(+1.15%)
Dec 08, 2011 71.88 72.81 71.65 71.80 10,961,317 +0.35(+0.49%)
Dec 07, 2011 70.99 71.60 70.75 71.45 6,935,339 +0.33(+0.46%)
Dec 06, 2011 70.73 71.32 70.24 71.13 7,218,681 +0.49(+0.69%)
Dec 05, 2011 71.43 71.55 70.44 70.64 7,973,553 -0.26(-0.37%)
Dec 02, 2011 71.39 71.47 70.61 70.90 5,432,059 +0.15(+0.21%)
Dec 01, 2011 70.70 71.03 70.54 70.75 6,560,729 -0.01(-0.02%)
Nov 30, 2011 70.27 70.78 70.11 70.76 10,366,473 +1.53(+2.20%)
Nov 29, 2011 69.30 69.48 68.98 69.24 7,623,434 +0.30(+0.43%)
Nov 28, 2011 68.52 69.11 68.43 68.94 8,297,661 +1.22(+1.80%)
Nov 25, 2011 67.55 67.98 67.50 67.72 3,335,332 +0.17(+0.25%)
Nov 23, 2011 67.88 68.01 67.43 67.55 6,196,878 -0.57(-0.84%)
Nov 22, 2011 67.57 68.48 67.51 68.12 6,386,208 +0.27(+0.40%)
Nov 21, 2011 67.67 68.10 67.07 67.85 7,982,322 -0.34(-0.50%)
Nov 18, 2011 68.06 68.38 67.79 68.19 6,516,579 +0.33(+0.49%)
Nov 17, 2011 68.48 68.79 67.44 67.86 7,391,613 -0.63(-0.92%)
Nov 16, 2011 69.05 69.36 68.43 68.49 5,323,694 -0.97(-1.40%)
Nov 15, 2011 69.02 69.79 68.90 69.46 7,585,213 +0.30(+0.44%)
Nov 14, 2011 69.37 69.70 69.01 69.16 4,395,756 -0.51(-0.74%)
Nov 11, 2011 69.06 69.81 69.01 69.68 6,018,695 +1.10(+1.61%)
Nov 10, 2011 68.59 68.74 68.08 68.57 5,697,599 +0.45(+0.66%)
Nov 09, 2011 68.68 69.09 67.90 68.12 9,065,705 -1.43(-2.06%)
Nov 08, 2011 69.82 70.18 69.00 69.56 9,785,999 -0.01(-0.02%)
Nov 07, 2011 69.06 69.63 68.54 69.57 6,268,583 +0.60(+0.86%)
Nov 04, 2011 68.26 68.99 67.87 68.98 7,636,860 +0.60(+0.87%)
Nov 03, 2011 68.26 68.49 67.85 68.38 7,133,823 +0.35(+0.51%)
Nov 02, 2011 67.89 68.26 67.40 68.04 7,373,525 +0.46(+0.67%)
Nov 01, 2011 67.87 68.67 67.43 67.58 8,850,343 -0.69(-1.01%)
Oct 31, 2011 68.22 68.88 68.22 68.27 6,180,662 -0.32(-0.47%)
Oct 28, 2011 68.74 68.86 68.01 68.59 6,722,397 -0.16(-0.24%)
Oct 27, 2011 68.61 69.00 67.65 68.76 9,532,654 +1.27(+1.88%)
Oct 26, 2011 67.93 68.14 66.81 67.48 9,583,379 +0.01(+0.01%)
Oct 25, 2011 67.54 68.28 67.24 67.48 8,793,285 -0.18(-0.26%)
Oct 24, 2011 67.70 67.87 67.20 67.65 9,049,388 -0.23(-0.34%)
Oct 21, 2011 67.07 67.98 66.98 67.88 16,432,868 +2.43(+3.72%)
Oct 20, 2011 66.18 66.29 64.98 65.45 9,478,400 -0.45(-0.68%)
Oct 19, 2011 66.12 66.63 65.67 65.90 7,727,242 -0.01(-0.02%)
Oct 18, 2011 65.40 66.18 64.86 65.91 6,615,047 +0.72(+1.11%)
Oct 17, 2011 65.74 66.10 65.08 65.19 5,877,237 -0.94(-1.42%)
Oct 14, 2011 66.16 66.16 65.54 66.13 5,035,157 +0.46(+0.71%)
Oct 13, 2011 64.99 66.13 64.92 65.67 6,787,516 +0.70(+1.08%)
Oct 12, 2011 66.05 66.05 64.73 64.97 10,673,351 -0.72(-1.10%)
Oct 11, 2011 65.31 66.09 65.20 65.69 9,338,219 +0.61(+0.94%)
Oct 10, 2011 64.74 65.09 64.42 65.08 6,985,633 +0.96(+1.50%)
Oct 07, 2011 64.18 64.68 63.67 64.12 7,492,595 +0.07(+0.10%)
Oct 06, 2011 63.51 64.15 63.42 64.05 7,971,058 +0.94(+1.49%)
Oct 05, 2011 63.73 63.80 62.43 63.11 10,513,530 -0.48(-0.75%)
Oct 04, 2011 62.54 63.68 61.57 63.59 14,485,219 +0.34(+0.53%)
Oct 03, 2011 64.12 64.57 63.23 63.25 12,489,366 -1.32(-2.05%)
Sep 30, 2011 64.70 66.30 64.57 64.57 11,936,990 -0.71(-1.08%)
Sep 29, 2011 65.77 66.04 64.25 65.28 11,078,568 +0.55(+0.85%)
Sep 28, 2011 65.98 66.45 64.69 64.73 9,557,871 -1.26(-1.91%)
Sep 27, 2011 66.35 66.91 65.73 65.98 10,938,285 +0.29(+0.45%)
Sep 26, 2011 64.68 65.79 63.77 65.69 10,221,180 +1.45(+2.25%)
Sep 23, 2011 63.31 64.59 63.05 64.24 10,357,268 +1.01(+1.60%)
Sep 22, 2011 63.12 63.94 62.57 63.23 14,668,602 -1.12(-1.75%)
Sep 21, 2011 65.63 65.97 64.32 64.35 7,857,527 -1.32(-2.00%)
Sep 20, 2011 65.62 66.59 65.44 65.67 10,801,605 +0.37(+0.56%)
Sep 19, 2011 64.42 65.60 64.37 65.30 8,801,455 +0.38(+0.59%)
Sep 16, 2011 64.90 65.26 64.73 64.92 10,328,634 +0.16(+0.25%)
Sep 15, 2011 64.37 64.88 64.24 64.76 9,187,033 +0.97(+1.52%)
Sep 14, 2011 63.45 64.55 62.82 63.79 10,424,977 +0.46(+0.73%)
Sep 13, 2011 63.36 63.45 62.62 63.32 8,974,302 -0.05(-0.08%)
Sep 12, 2011 62.09 63.38 61.88 63.37 11,248,672 +0.85(+1.36%)
Sep 09, 2011 63.45 63.57 61.51 62.52 25,085,790 -2.63(-4.04%)
Sep 08, 2011 65.56 66.18 65.15 65.15 9,968,992 -0.50(-0.76%)
Sep 07, 2011 65.79 65.79 65.16 65.65 9,608,867 +0.35(+0.53%)
Sep 06, 2011 64.28 65.40 64.02 65.31 9,790,269 -0.20(-0.30%)
Sep 02, 2011 65.78 66.12 65.45 65.51 7,141,201 -0.72(-1.09%)
Sep 01, 2011 66.37 66.98 66.20 66.23 7,446,683 -0.25(-0.38%)
Aug 31, 2011 66.95 67.06 66.19 66.48 12,468,456 -0.27(-0.41%)
Aug 30, 2011 66.35 67.07 66.25 66.75 8,583,515 +0.44(+0.67%)
Aug 29, 2011 66.17 66.33 65.78 66.31 8,573,643 +0.63(+0.96%)
Aug 26, 2011 64.74 66.08 64.15 65.68 8,158,544 +0.89(+1.38%)
Aug 25, 2011 65.77 66.07 64.53 64.79 11,873,771 -1.04(-1.58%)
Aug 24, 2011 65.04 65.84 64.66 65.83 11,192,579 +0.44(+0.67%)
Aug 23, 2011 64.09 65.41 64.09 65.39 9,060,188 +1.29(+2.02%)
Aug 22, 2011 64.42 64.92 63.78 64.09 9,705,502 +0.39(+0.61%)
Aug 19, 2011 62.68 64.58 62.68 63.71 16,001,770 +1.18(+1.89%)
Aug 18, 2011 63.22 63.74 61.85 62.52 15,572,005 -1.38(-2.16%)
Aug 17, 2011 63.64 63.91 63.13 63.90 7,403,772 +0.61(+0.96%)
Aug 16, 2011 63.14 63.68 62.58 63.30 7,704,966 -0.11(-0.17%)
Aug 15, 2011 63.41 63.44 62.63 63.41 8,859,334 +0.23(+0.37%)
Aug 12, 2011 63.24 63.50 62.65 63.17 8,942,707 +0.16(+0.26%)
Aug 11, 2011 61.88 63.52 61.67 63.01 15,214,874 +1.61(+2.62%)
Aug 10, 2011 62.03 62.41 61.06 61.41 18,475,394 -1.37(-2.19%)
Aug 09, 2011 61.08 62.83 60.30 62.78 21,036,764 +2.81(+4.69%)
Aug 08, 2011 61.08 62.03 59.90 59.97 19,849,698 -2.17(-3.49%)
Aug 05, 2011 61.87 62.47 60.44 62.14 17,119,306 +0.58(+0.95%)
Aug 04, 2011 62.36 63.15 61.53 61.55 14,661,962 -0.92(-1.47%)
Aug 03, 2011 62.16 62.67 62.08 62.47 10,454,064 +0.35(+0.56%)
Aug 02, 2011 62.84 63.23 62.10 62.12 7,675,603 -0.97(-1.54%)
Aug 01, 2011 63.16 63.90 62.52 63.09 6,025,274 -0.07(-0.10%)
Jul 29, 2011 62.92 63.43 62.68 63.16 7,815,536 -0.22(-0.35%)
Jul 28, 2011 63.53 64.10 63.30 63.38 6,660,216 -0.23(-0.36%)
Jul 27, 2011 64.21 64.40 63.60 63.61 9,129,950 -0.68(-1.06%)
Jul 26, 2011 64.31 64.60 64.15 64.28 6,475,101 -0.07(-0.11%)
Jul 25, 2011 64.24 65.00 64.11 64.36 7,318,435 -0.32(-0.50%)
Jul 22, 2011 64.64 65.42 64.59 64.68 15,622,969 +1.48(+2.33%)
Jul 21, 2011 63.30 63.57 62.82 63.20 8,362,462 +0.20(+0.31%)
Jul 20, 2011 62.97 63.23 62.74 63.01 5,633,024 +0.04(+0.07%)
Jul 19, 2011 62.59 63.00 62.49 62.96 6,397,152 +0.59(+0.95%)
Jul 18, 2011 62.43 62.76 62.19 62.37 7,404,795 -0.06(-0.09%)
Jul 15, 2011 62.72 62.85 62.02 62.43 8,069,807 -0.24(-0.38%)
Jul 14, 2011 62.82 63.15 62.49 62.67 9,261,816 +0.62(+1.00%)
Jul 13, 2011 62.26 62.63 61.94 62.05 8,961,727 -0.02(-0.04%)
Jul 12, 2011 62.22 62.85 62.06 62.07 7,528,167 -0.26(-0.42%)
Jul 11, 2011 62.31 62.71 62.15 62.33 7,240,824 -0.18(-0.29%)
Jul 08, 2011 62.52 62.74 62.26 62.52 7,120,087 -0.34(-0.53%)
Jul 07, 2011 62.81 63.02 62.56 62.85 8,314,310 +0.15(+0.23%)
Jul 06, 2011 62.55 63.01 62.30 62.71 7,955,481 +0.16(+0.26%)
Jul 05, 2011 62.38 62.80 62.32 62.55 6,973,349 -0.01(-0.01%)
Jul 01, 2011 61.47 62.66 61.46 62.55 7,982,180 +0.97(+1.58%)
Jun 30, 2011 61.86 62.01 61.52 61.58 6,802,221 -0.18(-0.30%)
Jun 29, 2011 61.65 61.83 61.42 61.76 9,832,298 +0.16(+0.26%)
Jun 28, 2011 60.22 61.65 60.19 61.60 11,700,061 +1.48(+2.47%)
Jun 27, 2011 59.53 60.25 59.53 60.12 6,201,038 +0.35(+0.59%)
Jun 24, 2011 60.10 60.36 59.68 59.77 8,855,693 -0.33(-0.55%)
Jun 23, 2011 59.93 60.14 59.45 60.10 9,142,809 -0.26(-0.44%)
Jun 22, 2011 60.51 60.68 60.24 60.36 6,223,498 -0.11(-0.18%)
Jun 21, 2011 60.45 60.67 60.25 60.47 7,966,538 +0.08(+0.13%)
Jun 20, 2011 60.24 60.41 60.22 60.39 6,562,320 +0.12(+0.21%)
Jun 17, 2011 60.05 60.41 59.78 60.27 9,967,973 +0.52(+0.87%)
Jun 16, 2011 59.44 59.84 59.08 59.75 7,201,028 +0.42(+0.70%)
Jun 15, 2011 59.32 59.81 59.24 59.33 7,330,213 -0.17(-0.28%)
Jun 14, 2011 59.20 59.78 59.01 59.50 7,183,367 +0.54(+0.92%)
Jun 13, 2011 58.74 59.39 58.71 58.96 5,991,650 +0.27(+0.46%)
Jun 10, 2011 59.31 59.44 58.63 58.69 7,484,871 -0.66(-1.11%)
Jun 09, 2011 59.27 59.60 58.88 59.35 6,216,454 +0.08(+0.14%)
Jun 08, 2011 58.56 59.52 58.43 59.27 10,772,458 +0.01(+0.01%)
Jun 07, 2011 59.19 60.06 59.14 59.26 9,936,953 +0.32(+0.55%)
Jun 06, 2011 58.87 59.50 58.74 58.94 8,426,167 +0.12(+0.20%)
Jun 03, 2011 58.50 59.12 58.43 58.82 7,875,914 -1.09(-1.82%)
May 24, 2011 59.92 60.23 59.74 59.91 8,703,827 +0.10(+0.17%)
May 23, 2011 59.10 59.95 59.08 59.81 9,039,854 +0.12(+0.21%)
May 20, 2011 60.02 60.06 59.44 59.69 6,611,173 -0.13(-0.22%)
May 19, 2011 59.16 59.90 58.99 59.82 8,130,529 +0.73(+1.24%)
May 18, 2011 58.65 59.08 58.52 59.08 6,034,574 +0.41(+0.70%)
May 17, 2011 58.50 58.93 58.31 58.67 8,937,439 -0.15(-0.26%)
May 16, 2011 58.31 58.90 58.31 58.82 8,614,650 +0.29(+0.50%)
May 13, 2011 58.42 58.66 58.27 58.53 7,203,952 +0.06(+0.10%)
May 12, 2011 57.49 58.51 57.35 58.47 8,816,002 +0.83(+1.45%)
May 11, 2011 57.76 57.97 57.39 57.64 5,940,608 -0.14(-0.25%)
May 10, 2011 57.65 57.89 57.47 57.79 6,041,144 +0.29(+0.50%)
May 09, 2011 57.60 57.87 57.33 57.50 8,669,716 +0.44(+0.78%)
May 06, 2011 57.15 57.54 57.02 57.05 8,389,890 +0.07(+0.13%)
May 05, 2011 57.15 57.40 56.69 56.98 8,844,291 -0.34(-0.59%)
May 04, 2011 57.21 57.50 57.14 57.32 7,581,210 +0.09(+0.16%)
May 03, 2011 57.00 57.34 56.92 57.23 6,135,726 +0.22(+0.38%)
May 02, 2011 57.03 57.05 56.95 57.01 5,547,778 +0.24(+0.42%)
Apr 29, 2011 56.58 56.97 56.38 56.77 6,202,308 +0.20(+0.36%)
Apr 28, 2011 56.55 56.87 56.20 56.57 5,507,173 +0.12(+0.21%)
Apr 27, 2011 56.12 56.52 55.83 56.45 7,941,611 +0.67(+1.21%)
Apr 26, 2011 55.97 56.07 55.49 55.78 6,698,713 -0.14(-0.25%)
Apr 25, 2011 55.59 56.00 55.49 55.92 5,285,460 +0.16(+0.29%)
Apr 21, 2011 56.11 56.32 55.46 55.76 13,013,685 -1.08(-1.90%)
Apr 20, 2011 55.95 56.84 55.94 56.84 10,991,776 +1.30(+2.35%)
Apr 19, 2011 55.73 55.82 55.41 55.53 6,643,531 -0.29(-0.52%)
Apr 18, 2011 55.74 56.08 55.39 55.82 6,814,070 -0.28(-0.49%)
Apr 15, 2011 56.03 56.21 55.57 56.10 6,355,529 +0.22(+0.40%)
Apr 14, 2011 55.62 55.98 55.42 55.87 4,812,667 +0.13(+0.23%)
Apr 13, 2011 55.80 56.15 55.46 55.74 6,710,564 +0.17(+0.30%)
Apr 12, 2011 54.97 55.79 54.97 55.57 6,582,499 +0.30(+0.54%)
Apr 11, 2011 55.21 55.46 55.10 55.28 5,437,179 +0.15(+0.28%)
Apr 08, 2011 55.28 55.37 54.94 55.13 5,096,500 +0.02(+0.04%)
Apr 07, 2011 55.34 55.63 54.85 55.10 7,475,566 -0.51(-0.93%)
Apr 06, 2011 55.66 55.76 55.43 55.62 7,806,385 +0.09(+0.16%)
Apr 05, 2011 55.28 55.63 55.07 55.53 5,900,727 +0.15(+0.28%)
Apr 04, 2011 55.32 55.46 55.20 55.38 4,533,635 +0.29(+0.53%)
Apr 01, 2011 55.31 55.46 55.00 55.09 5,373,778 -0.07(-0.13%)
Mar 31, 2011 54.98 55.42 54.92 55.16 6,215,483 +0.20(+0.37%)
Mar 30, 2011 54.96 54.96 54.96 54.96 4,802,840 +0.32(+0.58%)
Mar 29, 2011 54.28 54.70 54.28 54.64 4,151,220 +0.27(+0.49%)
Mar 28, 2011 54.77 54.83 54.37 54.37 4,251,101 -0.18(-0.33%)
Mar 25, 2011 54.37 54.91 54.20 54.55 6,419,986 +0.23(+0.43%)
Mar 24, 2011 54.08 54.37 54.00 54.32 5,942,466 +0.29(+0.54%)
Mar 23, 2011 53.47 54.12 53.41 54.03 6,977,780 +0.48(+0.89%)
Mar 22, 2011 53.65 53.86 53.31 53.55 6,207,684 +0.08(+0.15%)
Mar 21, 2011 53.45 53.57 53.36 53.47 7,386,208 +0.56(+1.05%)
Mar 18, 2011 53.27 53.49 52.84 52.91 12,678,000 -0.30(-0.56%)
Mar 17, 2011 53.74 53.78 53.01 53.21 8,459,528 +0.01(+0.03%)
Mar 16, 2011 54.18 54.19 53.04 53.20 14,607,178 -1.26(-2.32%)
Mar 15, 2011 54.50 54.86 54.42 54.46 9,593,446 -0.40(-0.73%)
Mar 14, 2011 55.17 55.39 54.70 54.86 11,021,612 -0.77(-1.38%)
Mar 11, 2011 55.36 55.85 55.10 55.63 6,138,729 +0.04(+0.07%)
Mar 10, 2011 54.84 56.00 54.58 55.59 11,256,040 +0.65(+1.19%)
Mar 09, 2011 54.86 55.10 54.52 54.94 7,364,889 +0.17(+0.30%)
Mar 08, 2011 54.90 55.13 54.35 54.77 12,353,630 -0.54(-0.97%)
Mar 07, 2011 55.37 55.99 55.05 55.31 10,973,715 +0.19(+0.34%)
Mar 04, 2011 55.18 55.53 54.78 55.12 7,473,855 -0.15(-0.28%)
Mar 03, 2011 54.56 55.55 54.49 55.27 10,199,093 +1.12(+2.08%)
Mar 02, 2011 54.12 54.23 53.39 54.15 10,808,640 -0.15(-0.27%)
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.