McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 24.24 24.62 23.78 24.11 5,763,080 -0.51(-2.05%)
May 30, 2000 24.91 24.96 24.20 24.62 6,252,408 -0.80(-3.15%)
May 26, 2000 25.08 25.55 25.04 25.42 4,649,283 +0.30(+1.18%)
May 25, 2000 25.59 25.97 25.00 25.12 5,128,067 -0.97(-3.72%)
May 24, 2000 26.35 26.89 25.67 26.09 7,586,290 -0.26(-0.97%)
May 23, 2000 25.84 26.43 25.42 26.35 4,094,464 +0.18(+0.67%)
May 22, 2000 25.51 26.35 25.46 26.17 4,670,520 +0.71(+2.80%)
May 19, 2000 25.46 26.09 25.34 25.46 4,433,355 -0.55(-2.10%)
May 18, 2000 26.13 26.30 25.97 26.01 2,871,664 -0.30(-1.13%)
May 17, 2000 26.05 26.47 25.80 26.30 2,996,706 -0.09(-0.33%)
May 16, 2000 26.13 26.43 25.88 26.39 4,088,969 +0.67(+2.62%)
May 15, 2000 25.21 25.97 25.16 25.72 4,217,724 +0.42(+1.68%)
May 12, 2000 25.76 25.76 25.08 25.29 3,579,742 -0.42(-1.65%)
May 11, 2000 25.92 26.13 25.67 25.72 4,730,219 -0.29(-1.11%)
May 10, 2000 25.04 26.13 25.00 26.01 8,903,689 +1.09(+4.38%)
May 09, 2000 24.41 25.04 24.37 24.91 4,701,260 +0.80(+3.32%)
May 08, 2000 24.07 24.33 23.70 24.11 4,626,859 +0.08(+0.34%)
May 05, 2000 23.90 24.37 23.57 24.03 7,377,936 -0.04(-0.17%)
May 04, 2000 24.66 24.71 23.95 24.07 9,675,773 -1.05(-4.18%)
May 03, 2000 25.76 26.05 24.96 25.12 7,787,368 -1.27(-4.80%)
May 02, 2000 25.84 26.68 25.80 26.39 4,647,947 +0.22(+0.82%)
May 01, 2000 25.59 26.47 25.59 26.17 4,587,505 +0.55(+2.13%)
Apr 28, 2000 25.97 26.09 25.29 25.63 4,360,884 -0.51(-1.93%)
Apr 27, 2000 25.67 26.35 25.63 26.13 4,313,511 -0.04(-0.15%)
Apr 26, 2000 25.84 26.52 25.84 26.17 5,166,976 +0.08(+0.31%)
Apr 25, 2000 26.22 26.56 25.72 26.09 5,903,270 -0.17(-0.64%)
Apr 24, 2000 23.74 26.26 23.65 26.26 14,258,971 +2.15(+8.91%)
Apr 20, 2000 22.89 24.24 22.73 24.11 10,409,839 +1.85(+8.32%)
Apr 19, 2000 22.18 22.35 21.88 22.26 5,157,620 +0.38(+1.72%)
Apr 18, 2000 22.73 22.77 21.51 21.88 8,078,737 -0.80(-3.53%)
Apr 17, 2000 22.56 22.98 22.26 22.69 7,022,709 +0.09(+0.39%)
Apr 14, 2000 22.60 23.44 22.22 22.60 8,531,236 -0.38(-1.64%)
Apr 13, 2000 24.24 24.24 22.98 22.98 10,989,904 -1.47(-6.03%)
Apr 12, 2000 25.08 25.72 24.45 24.45 6,754,359 -0.93(-3.66%)
Apr 11, 2000 24.33 25.42 24.15 25.38 4,981,046 +0.88(+3.60%)
Apr 10, 2000 24.83 24.87 24.15 24.50 4,803,581 -0.42(-1.68%)
Apr 07, 2000 24.50 25.12 24.33 24.91 4,685,964 +0.00(+0.00%)
Apr 06, 2000 25.42 25.63 24.83 24.91 6,124,544 -1.05(-4.05%)
Apr 05, 2000 25.59 26.01 25.08 25.97 6,153,503 +0.02(+0.08%)
Apr 04, 2000 26.05 26.47 25.38 25.95 7,641,386 +0.02(+0.08%)
Apr 03, 2000 25.46 26.01 25.29 25.92 6,622,485 +0.76(+3.02%)
Mar 31, 2000 25.51 25.55 24.79 25.16 5,551,607 -0.18(-0.69%)
Mar 30, 2000 24.79 25.76 24.79 25.34 7,334,869 +0.55(+2.23%)
Mar 29, 2000 23.49 24.96 23.44 24.79 7,860,136 +1.14(+4.81%)
Mar 28, 2000 22.89 23.82 22.89 23.65 4,400,981 +0.25(+1.06%)
Mar 27, 2000 23.02 23.70 22.98 23.40 3,252,137 -0.04(-0.17%)
Mar 24, 2000 23.65 24.20 23.36 23.44 4,734,526 -0.26(-1.08%)
Mar 23, 2000 22.89 24.20 22.85 23.70 5,992,076 -0.04(-0.17%)
Mar 22, 2000 23.74 24.07 23.57 23.74 5,574,922 +0.00(+0.00%)
Mar 21, 2000 23.40 23.90 23.23 23.74 6,296,514 +0.46(+2.00%)
Mar 20, 2000 23.06 23.49 22.98 23.27 4,063,129 +0.51(+2.22%)
Mar 17, 2000 23.57 23.70 22.73 22.77 8,112,893 -0.17(-0.73%)
Mar 16, 2000 22.48 23.14 22.05 22.94 12,239,732 +1.05(+4.80%)
Mar 15, 2000 20.67 22.13 20.50 21.88 10,461,668 +1.35(+6.56%)
Mar 14, 2000 21.84 21.88 20.24 20.54 7,775,339 -1.31(-5.98%)
Mar 13, 2000 21.55 21.84 21.08 21.84 8,405,005 +0.46(+2.17%)
Mar 10, 2000 21.17 21.80 20.87 21.38 7,156,810 -0.17(-0.78%)
Mar 09, 2000 20.62 21.55 20.20 21.55 7,097,408 +0.84(+4.06%)
Mar 08, 2000 20.46 21.04 20.20 20.71 5,963,860 +0.59(+2.95%)
Mar 07, 2000 21.21 21.25 20.07 20.11 9,182,584 -1.14(-5.35%)
Mar 06, 2000 21.88 21.88 20.96 21.25 6,200,282 -0.51(-2.32%)
Mar 03, 2000 20.87 21.76 20.58 21.76 7,713,263 +0.96(+4.63%)
Mar 02, 2000 20.96 21.17 20.71 20.79 7,253,934 -0.25(-1.18%)
Mar 01, 2000 21.47 21.51 20.96 21.04 7,380,461 -0.34(-1.57%)
Feb 29, 2000 21.38 21.84 21.25 21.38 7,252,894 +0.42(+2.02%)
Feb 28, 2000 21.04 21.34 20.62 20.96 5,762,931 +0.08(+0.39%)
Feb 25, 2000 21.21 21.42 20.71 20.87 6,758,814 -0.25(-1.18%)
Feb 24, 2000 21.63 21.80 20.87 21.12 9,139,517 -0.63(-2.91%)
Feb 22, 2000 21.72 22.35 21.68 21.76 6,652,335 -0.13(-0.58%)
Feb 18, 2000 22.60 22.69 21.76 21.88 8,160,267 -0.84(-3.70%)
Feb 17, 2000 22.60 22.94 22.48 22.73 6,344,185 +0.25(+1.11%)
Feb 16, 2000 22.73 23.19 22.39 22.48 5,650,512 -0.25(-1.10%)
Feb 15, 2000 22.73 22.98 22.52 22.73 6,934,051 -0.09(-0.38%)
Feb 14, 2000 23.78 23.78 22.43 22.81 6,573,478 -0.71(-3.03%)
Feb 11, 2000 23.61 23.86 23.44 23.53 5,822,185 -0.38(-1.58%)
Feb 10, 2000 23.90 24.41 23.65 23.90 7,950,131 -0.25(-1.03%)
Feb 09, 2000 24.71 24.71 23.82 24.15 8,784,736 -0.30(-1.21%)
Feb 08, 2000 24.24 25.34 23.90 24.45 18,035,780 +0.92(+3.92%)
Feb 07, 2000 23.74 23.99 22.89 23.53 14,840,076 -0.12(-0.51%)
Feb 04, 2000 24.15 24.15 23.32 23.65 11,512,498 +0.08(+0.34%)
Feb 03, 2000 23.95 24.37 23.19 23.57 13,700,736 -0.34(-1.41%)
Feb 02, 2000 24.66 24.75 23.82 23.90 8,567,471 -0.75(-3.06%)
Feb 01, 2000 25.21 25.29 24.58 24.66 6,949,347 -0.51(-2.01%)
Jan 31, 2000 25.08 25.59 25.00 25.16 7,185,175 +0.42(+1.69%)
Jan 28, 2000 25.00 25.21 24.50 24.75 6,599,912 -0.59(-2.34%)
Jan 27, 2000 24.24 25.55 24.15 25.34 17,942,816 +1.27(+5.26%)
Jan 26, 2000 26.68 26.68 23.36 24.07 24,805,288 -2.73(-10.20%)
Jan 25, 2000 26.77 27.10 26.39 26.81 4,907,387 +0.21(+0.79%)
Jan 24, 2000 27.78 27.90 26.60 26.60 5,336,570 -1.05(-3.80%)
Jan 21, 2000 28.03 28.19 27.23 27.65 5,528,291 -1.01(-3.52%)
Jan 20, 2000 28.66 28.66 27.61 28.66 4,915,109 +0.12(+0.42%)
Jan 19, 2000 27.61 28.70 27.61 28.54 4,967,087 +0.59(+2.12%)
Jan 18, 2000 28.54 28.62 27.74 27.95 5,050,844 -0.75(-2.60%)
Jan 14, 2000 28.83 28.83 28.19 28.69 4,997,827 +0.20(+0.71%)
Jan 13, 2000 28.75 29.38 28.19 28.49 8,465,150 -0.30(-1.03%)
Jan 12, 2000 27.57 29.00 27.36 28.79 12,014,151 +1.18(+4.27%)
Jan 11, 2000 27.02 27.95 27.02 27.61 8,079,034 +0.63(+2.35%)
Jan 10, 2000 26.93 27.61 26.77 26.98 6,109,396 +0.12(+0.45%)
Jan 07, 2000 26.26 26.93 26.17 26.85 7,610,497 +0.68(+2.60%)
Jan 06, 2000 26.35 26.52 26.05 26.17 7,142,257 -0.38(-1.45%)
Jan 05, 2000 26.13 27.18 26.13 26.56 7,769,250 +0.42(+1.62%)
Jan 04, 2000 26.47 26.64 25.84 26.13 6,261,764 -0.55(-2.04%)
Jan 03, 2000 26.89 26.98 26.22 26.68 6,713,371 -0.46(-1.71%)
Dec 31, 1999 26.89 27.27 26.13 27.14 2,145,023 +0.34(+1.26%)
Dec 30, 1999 26.81 27.10 26.68 26.81 3,573,504 -0.26(-0.95%)
Dec 29, 1999 27.18 27.31 26.93 27.06 4,019,765 -0.30(-1.08%)
Dec 28, 1999 27.95 27.99 27.10 27.36 4,355,538 -0.12(-0.44%)
Dec 27, 1999 27.57 28.28 27.48 27.48 4,089,415 +0.21(+0.77%)
Dec 23, 1999 27.69 27.69 26.64 27.27 8,310,852 -0.38(-1.36%)
Dec 22, 1999 27.95 28.07 27.61 27.65 5,699,074 -0.38(-1.35%)
Dec 21, 1999 28.03 28.41 27.57 28.03 5,986,285 -0.46(-1.61%)
Dec 20, 1999 28.19 28.91 28.03 28.48 4,904,862 +0.71(+2.55%)
Dec 17, 1999 28.58 28.58 27.74 27.78 7,875,135 -0.38(-1.34%)
Dec 16, 1999 28.24 28.28 27.82 28.15 4,101,295 +0.00(+0.00%)
Dec 15, 1999 28.07 28.54 27.99 28.15 3,927,246 +0.38(+1.36%)
Dec 14, 1999 28.28 28.32 27.78 27.78 7,460,803 -0.51(-1.79%)
Dec 13, 1999 29.04 29.12 28.28 28.28 7,569,361 -0.84(-2.89%)
Dec 10, 1999 29.12 29.42 28.75 29.12 13,966,859 -0.94(-3.11%)
Dec 09, 1999 30.13 30.47 29.88 30.06 4,393,259 +0.05(+0.18%)
Dec 08, 1999 30.17 30.51 29.88 30.01 2,881,762 -0.09(-0.29%)
Dec 07, 1999 30.77 30.81 29.97 30.09 4,352,419 -0.92(-2.97%)
Dec 06, 1999 30.51 31.14 30.47 31.02 2,352,041 +0.12(+0.39%)
Dec 03, 1999 30.72 31.02 30.47 30.89 5,271,673 +0.46(+1.53%)
Dec 02, 1999 31.02 31.02 30.21 30.43 5,577,447 -0.56(-1.80%)
Dec 01, 1999 30.39 31.48 30.30 30.99 5,003,768 +0.18(+0.59%)
Nov 30, 1999 30.64 31.22 30.30 30.81 4,464,393 +0.17(+0.55%)
Nov 29, 1999 30.13 30.77 30.01 30.64 3,907,346 +0.67(+2.22%)
Nov 26, 1999 30.56 30.56 29.97 29.97 2,087,551 -0.55(-1.81%)
Nov 24, 1999 30.98 31.19 30.52 30.52 3,798,343 -0.84(-2.66%)
Nov 23, 1999 31.66 31.66 31.24 31.36 3,894,872 -0.19(-0.60%)
Nov 22, 1999 31.49 31.70 31.36 31.55 5,684,074 -0.32(-0.99%)
Nov 19, 1999 30.94 31.91 30.69 31.86 8,512,524 +0.25(+0.79%)
Nov 18, 1999 30.94 32.29 30.81 31.61 11,125,342 +0.59(+1.91%)
Nov 17, 1999 30.98 31.15 30.81 31.02 3,661,717 -0.05(-0.15%)
Nov 16, 1999 31.28 31.70 31.07 31.07 3,693,052 -0.46(-1.45%)
Nov 15, 1999 31.99 32.37 31.24 31.53 3,559,545 -1.01(-3.10%)
Nov 12, 1999 32.08 33.34 31.91 32.54 9,491,031 +0.92(+2.92%)
Nov 11, 1999 31.11 31.82 30.94 31.61 4,434,246 +0.63(+2.04%)
Nov 10, 1999 30.73 31.11 30.60 30.98 5,289,494 -0.21(-0.67%)
Nov 09, 1999 31.61 31.70 30.81 31.19 8,554,700 -0.42(-1.34%)
Nov 08, 1999 30.85 31.66 30.77 31.61 11,192,764 +0.34(+1.08%)
Nov 05, 1999 30.73 31.36 30.69 31.28 10,670,022 +0.88(+2.90%)
Nov 04, 1999 29.39 30.44 29.22 30.40 14,605,288 +2.19(+7.76%)
Nov 03, 1999 27.74 29.22 27.62 28.21 11,287,065 +0.46(+1.67%)
Nov 02, 1999 28.30 28.34 27.62 27.74 3,341,389 -0.30(-1.06%)
Nov 01, 1999 28.08 28.25 27.74 28.04 5,840,600 +0.30(+1.07%)
Oct 29, 1999 27.79 28.17 27.62 27.74 5,930,892 +0.29(+1.05%)
Oct 28, 1999 26.86 27.45 26.78 27.45 7,746,232 +0.88(+3.32%)
Oct 27, 1999 26.44 26.57 26.07 26.57 7,613,022 +0.00(+0.00%)
Oct 26, 1999 26.57 26.95 26.52 26.57 8,892,551 +0.26(+0.97%)
Oct 25, 1999 26.99 26.99 25.77 26.32 12,129,838 -0.80(-2.96%)
Oct 22, 1999 28.58 28.67 26.86 27.12 12,198,448 -1.35(-4.73%)
Oct 21, 1999 29.76 29.93 28.21 28.46 9,450,637 -1.22(-4.11%)
Oct 20, 1999 29.43 29.89 28.97 29.68 3,743,989 +0.55(+1.90%)
Oct 19, 1999 28.54 29.35 28.25 29.13 5,599,277 +0.88(+3.12%)
Oct 18, 1999 27.87 28.38 27.62 28.25 3,874,526 +0.29(+1.04%)
Oct 15, 1999 28.00 28.46 27.53 27.96 4,940,504 -0.04(-0.14%)
Oct 14, 1999 28.25 28.54 27.91 28.00 4,836,995 -0.55(-1.91%)
Oct 13, 1999 28.80 29.05 28.42 28.54 2,953,491 -0.34(-1.17%)
Oct 12, 1999 29.13 29.22 28.84 28.88 3,227,930 -0.34(-1.15%)
Oct 11, 1999 29.18 29.72 29.05 29.22 3,263,423 +0.13(+0.44%)
Oct 08, 1999 28.42 29.55 28.38 29.09 3,804,580 +0.21(+0.72%)
Oct 07, 1999 28.71 29.39 28.71 28.88 3,069,920 -0.13(-0.44%)
Oct 06, 1999 29.26 29.39 28.67 29.01 4,497,510 -0.21(-0.71%)
Oct 05, 1999 29.80 29.89 28.92 29.22 5,421,070 -0.71(-2.38%)
Oct 04, 1999 29.39 30.44 29.39 29.93 5,655,858 +0.67(+2.30%)
Oct 01, 1999 28.97 29.35 28.75 29.26 3,871,556 +0.17(+0.58%)
Sep 30, 1999 28.92 29.09 28.71 29.09 3,384,307 +0.50(+1.77%)
Sep 29, 1999 29.26 29.30 28.58 28.58 4,125,056 -0.38(-1.32%)
Sep 28, 1999 28.75 29.26 28.67 28.97 3,047,941 +0.05(+0.16%)
Sep 27, 1999 29.09 29.39 28.80 28.92 3,195,853 +0.00(+0.00%)
Sep 24, 1999 28.92 29.35 28.71 28.92 3,622,808 -0.13(-0.44%)
Sep 23, 1999 29.47 29.64 29.01 29.05 3,724,090 -0.21(-0.71%)
Sep 22, 1999 28.67 29.55 28.63 29.26 4,177,330 +0.50(+1.76%)
Sep 21, 1999 28.54 29.01 28.50 28.75 4,049,467 +0.08(+0.28%)
Sep 20, 1999 28.63 28.80 28.38 28.67 2,556,385 -0.13(-0.44%)
Sep 17, 1999 29.26 29.26 28.75 28.80 3,866,804 +0.00(+0.00%)
Sep 16, 1999 29.22 29.43 28.46 28.80 3,047,941 -0.42(-1.43%)
Sep 15, 1999 29.64 29.80 29.22 29.22 3,209,664 -0.42(-1.41%)
Sep 14, 1999 29.72 29.72 29.39 29.64 2,777,214 -0.22(-0.72%)
Sep 13, 1999 29.18 29.85 29.05 29.85 3,845,271 +0.67(+2.31%)
Sep 10, 1999 28.63 29.39 28.38 29.18 3,327,281 +0.59(+2.07%)
Sep 09, 1999 28.42 28.80 28.25 28.58 2,573,612 +0.08(+0.28%)
Sep 08, 1999 28.08 28.63 27.87 28.50 2,610,145 +0.09(+0.31%)
Sep 07, 1999 28.17 28.50 28.08 28.42 2,315,657 +0.29(+1.03%)
Sep 03, 1999 27.83 28.30 27.62 28.13 3,676,568 +0.88(+3.24%)
Sep 02, 1999 26.82 27.37 26.74 27.24 4,517,113 +0.17(+0.62%)
Sep 01, 1999 27.57 27.66 26.95 27.08 4,248,762 -0.75(-2.71%)
Aug 31, 1999 28.34 28.50 27.53 27.83 4,089,118 -0.46(-1.64%)
Aug 30, 1999 28.50 28.88 28.30 28.30 3,155,756 -0.18(-0.62%)
Aug 27, 1999 28.38 28.93 28.34 28.47 2,830,528 +0.25(+0.88%)
Aug 26, 1999 28.26 28.77 28.13 28.22 2,981,410 -0.50(-1.74%)
Aug 25, 1999 27.76 28.85 27.59 28.72 5,649,027 +1.13(+4.10%)
Aug 24, 1999 27.46 28.38 27.46 27.59 4,522,905 -0.17(-0.61%)
Aug 23, 1999 27.63 28.01 27.59 27.76 2,672,666 -0.04(-0.15%)
Aug 20, 1999 27.51 27.80 27.38 27.80 3,022,398 +0.13(+0.46%)
Aug 19, 1999 27.42 28.01 27.42 27.67 4,357,023 -0.59(-2.10%)
Aug 18, 1999 27.67 28.51 27.42 28.26 3,653,401 +0.30(+1.06%)
Aug 17, 1999 27.51 28.05 27.17 27.97 4,211,487 +0.51(+1.84%)
Aug 16, 1999 26.87 27.88 26.87 27.46 3,544,694 +0.59(+2.18%)
Aug 13, 1999 26.46 27.34 26.37 26.87 4,407,070 +0.59(+2.23%)
Aug 12, 1999 26.46 26.50 26.16 26.29 3,277,828 -0.17(-0.64%)
Aug 11, 1999 26.67 26.96 26.29 26.46 5,034,360 -0.25(-0.93%)
Aug 10, 1999 27.34 27.42 26.67 26.71 5,534,529 -0.75(-2.75%)
Aug 09, 1999 27.25 27.72 26.91 27.46 2,989,429 +0.38(+1.39%)
Aug 06, 1999 27.84 27.97 26.96 27.08 4,025,409 -0.92(-3.29%)
Aug 05, 1999 28.22 28.47 27.88 28.01 3,243,524 -0.22(-0.76%)
Aug 04, 1999 28.43 28.47 28.05 28.22 2,560,543 -0.25(-0.88%)
Aug 03, 1999 28.55 28.77 28.09 28.47 3,395,891 -0.25(-0.87%)
Aug 02, 1999 27.88 28.77 27.84 28.72 3,523,606 +0.71(+2.55%)
Jul 30, 1999 27.88 28.22 27.76 28.01 3,722,605 +0.00(+0.00%)
Jul 29, 1999 27.88 28.17 27.76 28.01 4,151,936 -0.22(-0.76%)
Jul 28, 1999 28.89 29.18 28.05 28.22 5,365,974 -0.12(-0.43%)
Jul 27, 1999 28.64 28.85 28.30 28.34 3,763,444 -0.30(-1.03%)
Jul 26, 1999 27.88 28.64 27.84 28.64 3,586,721 +0.42(+1.48%)
Jul 23, 1999 28.26 28.60 27.92 28.22 2,931,215 -0.16(-0.57%)
Jul 22, 1999 28.85 29.10 28.26 28.38 2,963,144 -0.50(-1.75%)
Jul 21, 1999 28.64 28.98 28.43 28.89 3,022,101 +0.12(+0.42%)
Jul 20, 1999 28.93 29.18 28.47 28.77 3,817,797 -0.42(-1.43%)
Jul 19, 1999 29.56 29.56 29.10 29.18 3,185,458 -0.46(-1.57%)
Jul 16, 1999 29.39 29.65 29.22 29.65 2,552,227 +0.30(+1.01%)
Jul 15, 1999 29.81 30.07 29.31 29.35 3,050,020 -0.30(-1.00%)
Jul 14, 1999 29.90 30.03 29.26 29.65 2,519,259 -0.42(-1.39%)
Jul 13, 1999 29.06 30.40 28.98 30.07 5,407,259 +0.55(+1.85%)
Jul 12, 1999 29.48 29.69 29.22 29.52 4,558,843 -0.42(-1.39%)
Jul 09, 1999 27.72 30.07 27.67 29.94 12,854,400 +2.65(+9.70%)
Jul 08, 1999 27.12 27.46 26.79 27.29 4,407,515 -0.30(-1.07%)
Jul 07, 1999 27.51 27.59 26.87 27.59 5,600,020 +0.25(+0.91%)
Jul 06, 1999 27.08 27.51 27.08 27.34 3,192,289 -0.25(-0.90%)
Jul 02, 1999 27.80 28.09 27.38 27.59 2,503,369 -0.42(-1.49%)
Jul 01, 1999 27.63 28.01 27.25 28.01 3,964,818 +0.38(+1.36%)
Jun 30, 1999 27.63 27.76 27.21 27.63 5,295,731 -0.21(-0.75%)
Jun 29, 1999 27.21 27.92 27.17 27.84 5,024,855 +0.79(+2.94%)
Jun 28, 1999 26.79 27.08 26.71 27.04 3,648,351 +0.42(+1.57%)
Jun 25, 1999 26.87 27.12 26.58 26.63 2,263,680 -0.25(-0.93%)
Jun 24, 1999 27.25 27.29 26.71 26.87 3,503,706 -0.50(-1.84%)
Jun 23, 1999 27.34 27.46 27.04 27.38 2,674,002 -0.34(-1.21%)
Jun 22, 1999 27.97 28.26 27.55 27.72 2,832,310 -0.17(-0.60%)
Jun 21, 1999 28.22 28.26 27.84 27.88 3,525,240 -0.34(-1.19%)
Jun 18, 1999 28.77 28.81 28.13 28.22 4,703,934 -0.46(-1.60%)
Jun 17, 1999 28.17 28.81 28.17 28.68 3,003,983 +0.38(+1.33%)
Jun 16, 1999 28.01 28.72 28.01 28.30 3,940,315 +0.34(+1.20%)
Jun 15, 1999 27.80 28.30 27.80 27.97 3,285,699 +0.25(+0.90%)
Jun 14, 1999 28.01 28.26 27.67 27.72 3,604,691 -0.25(-0.89%)
Jun 11, 1999 27.46 28.22 27.38 27.97 4,759,029 -0.17(-0.60%)
Jun 10, 1999 27.55 28.17 26.91 28.13 5,092,723 +0.59(+2.13%)
Jun 09, 1999 27.88 27.92 27.25 27.55 4,760,366 +0.17(+0.62%)
Jun 08, 1999 26.83 27.42 26.75 27.38 4,333,411 +0.50(+1.88%)
Jun 07, 1999 27.46 27.97 26.83 26.87 4,044,417 -0.67(-2.44%)
Jun 04, 1999 26.58 27.55 26.37 27.55 5,726,250 +1.01(+3.81%)
Jun 03, 1999 25.62 26.67 25.62 26.54 5,243,308 +0.84(+3.28%)
Jun 02, 1999 25.95 26.20 25.36 25.70 4,016,944 -0.26(-0.99%)
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.