McDonald's Corp (NY: MCD )

283.02 +1.00 (+0.36%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 17.27 17.91 17.18 17.88 8,680,781 +0.04(+0.23%)
Mar 29, 2001 17.00 18.17 16.89 17.84 8,433,519 +0.81(+4.79%)
Mar 28, 2001 17.02 17.18 16.83 17.02 6,190,926 -0.03(-0.20%)
Mar 27, 2001 17.04 17.24 16.87 17.06 8,477,773 +0.02(+0.12%)
Mar 26, 2001 16.83 17.16 16.67 17.04 7,669,305 +0.20(+1.20%)
Mar 23, 2001 17.00 17.06 16.67 16.83 7,737,470 -0.07(-0.44%)
Mar 22, 2001 16.94 17.16 16.75 16.91 11,239,840 -0.36(-2.11%)
Mar 21, 2001 17.24 17.57 17.06 17.27 9,181,396 -0.08(-0.47%)
Mar 20, 2001 17.78 17.83 17.30 17.35 7,398,282 -0.41(-2.31%)
Mar 19, 2001 17.67 17.98 17.65 17.76 6,524,620 -0.08(-0.45%)
Mar 16, 2001 18.05 18.48 17.58 17.84 12,556,942 -0.50(-2.72%)
Mar 15, 2001 18.38 18.39 17.87 18.34 8,548,759 -0.21(-1.12%)
Mar 14, 2001 17.71 18.92 17.70 18.55 14,791,811 -0.17(-0.90%)
Mar 13, 2001 18.69 18.87 18.28 18.72 12,194,141 -0.18(-0.93%)
Mar 12, 2001 19.29 19.29 18.81 18.89 7,392,787 -0.60(-3.07%)
Mar 09, 2001 19.73 19.76 19.27 19.49 5,562,151 -0.24(-1.19%)
Mar 08, 2001 18.99 19.73 18.97 19.73 5,997,868 +0.61(+3.17%)
Mar 07, 2001 19.43 19.50 18.93 19.12 5,648,730 -0.30(-1.56%)
Mar 06, 2001 18.92 19.47 18.75 19.43 8,356,889 +0.20(+1.02%)
Mar 05, 2001 19.26 19.31 19.16 19.23 4,130,551 -0.20(-1.01%)
Mar 02, 2001 19.67 19.67 19.26 19.43 7,313,485 -0.24(-1.23%)
Mar 01, 2001 19.55 19.85 19.52 19.67 7,027,462 -0.13(-0.65%)
Feb 28, 2001 20.20 20.20 19.53 19.80 6,804,851 -0.44(-2.16%)
Feb 27, 2001 20.22 20.32 20.01 20.23 5,444,683 +0.11(+0.57%)
Feb 26, 2001 20.23 20.34 20.03 20.12 4,104,117 -0.16(-0.80%)
Feb 23, 2001 20.27 20.53 20.17 20.28 6,909,993 +0.04(+0.20%)
Feb 22, 2001 19.97 20.44 19.93 20.24 5,970,394 +0.26(+1.28%)
Feb 21, 2001 20.36 20.77 19.94 19.99 6,327,997 -0.51(-2.50%)
Feb 20, 2001 20.25 20.77 20.25 20.50 5,513,589 +0.15(+0.73%)
Feb 16, 2001 20.20 20.50 20.10 20.35 6,817,177 +0.09(+0.47%)
Feb 15, 2001 19.72 20.32 19.70 20.25 10,524,634 +0.56(+2.84%)
Feb 14, 2001 20.87 20.87 19.62 19.70 7,259,874 -0.51(-2.50%)
Feb 13, 2001 20.13 20.44 20.01 20.20 7,773,705 +0.11(+0.57%)
Feb 12, 2001 20.04 20.37 19.97 20.09 5,740,507 +0.05(+0.24%)
Feb 09, 2001 19.75 20.27 19.72 20.04 5,058,418 +0.28(+1.43%)
Feb 08, 2001 19.81 19.98 19.49 19.76 10,334,546 +0.05(+0.24%)
Feb 07, 2001 20.21 20.36 19.66 19.71 9,078,035 -0.51(-2.53%)
Feb 06, 2001 19.71 20.54 19.70 20.22 10,085,501 +0.45(+2.28%)
Feb 05, 2001 19.70 19.88 19.63 19.77 6,549,123 -0.05(-0.24%)
Feb 02, 2001 19.57 19.87 19.50 19.82 8,568,362 +0.27(+1.38%)
Feb 01, 2001 19.86 20.03 19.50 19.55 10,316,429 -0.22(-1.09%)
Jan 31, 2001 19.70 19.86 19.49 19.76 11,658,182 -0.07(-0.34%)
Jan 30, 2001 19.86 19.89 19.61 19.83 8,289,913 -0.05(-0.24%)
Jan 29, 2001 19.66 20.01 18.85 19.88 12,625,551 +0.35(+1.79%)
Jan 26, 2001 19.86 20.16 19.40 19.53 14,303,226 -0.38(-1.89%)
Jan 25, 2001 20.75 20.96 19.02 19.90 30,924,486 -0.84(-4.06%)
Jan 24, 2001 21.47 21.63 20.41 20.75 16,345,483 -1.39(-6.30%)
Jan 23, 2001 22.56 22.56 21.97 22.14 4,886,745 -0.42(-1.85%)
Jan 22, 2001 21.97 22.73 21.97 22.56 4,852,440 +0.46(+2.10%)
Jan 19, 2001 22.52 22.56 22.01 22.09 7,779,497 -0.55(-2.41%)
Jan 18, 2001 22.98 23.10 22.64 22.64 7,045,876 -0.72(-3.08%)
Jan 17, 2001 22.81 23.61 22.64 23.36 7,756,627 +0.38(+1.67%)
Jan 16, 2001 22.05 22.98 21.63 22.98 6,751,092 +0.34(+1.49%)
Jan 12, 2001 22.18 22.85 21.93 22.64 4,877,240 +0.63(+2.85%)
Jan 11, 2001 22.43 22.43 21.97 22.01 3,237,138 -0.34(-1.51%)
Jan 10, 2001 22.14 22.43 21.76 22.35 4,591,514 +0.09(+0.39%)
Jan 09, 2001 21.93 22.39 21.93 22.26 4,125,650 +0.04(+0.18%)
Jan 08, 2001 22.14 22.43 22.05 22.22 4,163,519 +0.04(+0.18%)
Jan 05, 2001 22.05 22.22 21.93 22.18 5,938,911 -0.04(-0.18%)
Jan 04, 2001 22.39 22.81 22.14 22.22 8,841,762 -0.46(-2.05%)
Jan 03, 2001 22.60 23.36 22.48 22.69 4,849,321 +0.13(+0.57%)
Jan 02, 2001 22.77 22.77 22.22 22.56 5,241,972 -0.34(-1.47%)
Dec 29, 2000 22.77 23.23 22.60 22.89 4,957,434 +0.08(+0.35%)
Dec 28, 2000 22.09 22.89 21.84 22.81 5,256,228 +0.51(+2.29%)
Dec 27, 2000 21.76 22.30 21.63 22.30 5,740,655 +0.42(+1.91%)
Dec 26, 2000 21.97 22.05 21.59 21.88 4,997,382 -0.13(-0.58%)
Dec 22, 2000 21.88 22.26 21.51 22.01 4,773,286 +0.00(+0.00%)
Dec 21, 2000 21.51 22.01 21.42 22.01 6,382,202 +0.88(+4.17%)
Dec 20, 2000 21.80 22.05 21.13 21.13 7,807,416 -1.01(-4.56%)
Dec 19, 2000 21.88 22.35 21.80 22.14 6,881,480 +0.38(+1.76%)
Dec 18, 2000 21.47 21.93 21.34 21.76 4,756,059 +0.55(+2.57%)
Dec 15, 2000 21.21 21.72 21.17 21.21 11,593,433 -0.04(-0.19%)
Dec 14, 2000 20.87 21.38 20.71 21.25 7,973,298 +0.30(+1.41%)
Dec 13, 2000 20.96 21.21 20.58 20.96 11,069,355 +0.16(+0.78%)
Dec 12, 2000 20.54 21.00 20.46 20.79 14,550,934 +0.63(+3.14%)
Dec 11, 2000 19.70 20.28 19.53 20.16 18,205,374 +0.30(+1.49%)
Dec 08, 2000 20.20 20.28 19.36 19.86 8,113,042 -0.50(-2.48%)
Dec 07, 2000 19.86 20.62 19.74 20.37 4,810,413 +0.42(+2.13%)
Dec 06, 2000 20.33 20.54 19.57 19.95 7,216,064 -0.59(-2.89%)
Dec 05, 2000 21.04 21.04 20.28 20.54 5,587,991 -0.63(-2.99%)
Dec 04, 2000 20.54 21.29 20.50 21.17 4,244,158 +0.34(+1.62%)
Dec 01, 2000 21.63 21.63 20.62 20.83 7,817,366 -0.63(-2.95%)
Nov 30, 2000 21.97 22.18 21.21 21.47 5,635,661 -0.42(-1.91%)
Nov 29, 2000 21.08 22.39 21.04 21.88 7,828,653 +0.84(+4.00%)
Nov 28, 2000 21.29 21.59 20.79 21.04 7,918,350 -0.46(-2.16%)
Nov 27, 2000 22.30 22.48 21.21 21.51 7,801,030 -1.18(-5.19%)
Nov 24, 2000 22.52 22.89 22.52 22.69 2,191,209 -0.38(-1.64%)
Nov 22, 2000 22.43 23.19 22.43 23.06 4,519,043 +0.21(+0.91%)
Nov 21, 2000 22.60 22.89 22.35 22.85 3,670,776 +0.30(+1.31%)
Nov 20, 2000 21.88 22.81 21.88 22.56 4,591,217 +0.04(+0.18%)
Nov 17, 2000 21.88 22.52 21.88 22.52 5,145,740 +0.51(+2.29%)
Nov 16, 2000 22.52 22.52 22.01 22.01 3,843,043 -0.42(-1.86%)
Nov 15, 2000 22.43 22.73 22.39 22.43 5,450,474 -0.09(-0.39%)
Nov 14, 2000 22.26 22.56 22.09 22.52 5,956,732 +0.26(+1.15%)
Nov 13, 2000 21.72 22.43 21.68 22.26 6,836,780 +0.00(+0.00%)
Nov 10, 2000 21.13 22.39 21.08 22.26 9,049,077 +0.88(+4.13%)
Nov 09, 2000 21.21 21.47 21.00 21.38 3,610,334 +0.09(+0.41%)
Nov 08, 2000 21.25 21.38 21.04 21.29 4,051,843 -0.09(-0.41%)
Nov 07, 2000 21.42 21.76 21.25 21.38 3,465,540 -0.17(-0.78%)
Nov 06, 2000 21.55 21.72 21.34 21.55 3,624,442 -0.26(-1.17%)
Nov 03, 2000 21.51 21.97 21.34 21.80 5,634,919 +0.30(+1.38%)
Nov 02, 2000 21.17 21.55 21.08 21.51 4,552,754 +0.22(+1.01%)
Nov 01, 2000 20.71 21.34 20.62 21.29 4,724,427 +0.42(+2.00%)
Oct 31, 2000 21.13 21.21 20.67 20.87 6,010,194 -0.13(-0.61%)
Oct 30, 2000 19.99 21.08 19.82 21.00 8,786,963 +0.97(+4.84%)
Oct 27, 2000 19.32 20.03 19.32 20.03 5,559,923 +0.55(+2.80%)
Oct 26, 2000 19.32 19.66 19.27 19.49 6,051,330 -0.04(-0.21%)
Oct 25, 2000 19.45 19.70 19.40 19.53 6,306,909 -0.08(-0.41%)
Oct 24, 2000 19.74 19.95 19.40 19.61 7,455,753 +0.00(+0.00%)
Oct 23, 2000 19.49 19.66 19.40 19.61 5,361,371 +0.59(+3.08%)
Oct 20, 2000 19.19 19.27 18.94 19.02 7,721,580 +0.25(+1.33%)
Oct 19, 2000 19.45 19.45 18.56 18.77 9,594,391 -0.12(-0.64%)
Oct 18, 2000 19.11 19.19 18.73 18.89 4,570,724 +0.04(+0.21%)
Oct 17, 2000 19.11 19.19 18.60 18.85 6,400,914 -0.67(-3.45%)
Oct 16, 2000 19.82 19.82 19.40 19.53 4,001,945 +0.08(+0.42%)
Oct 13, 2000 19.06 19.66 18.85 19.45 4,020,211 +0.34(+1.76%)
Oct 12, 2000 20.03 20.07 18.81 19.11 8,526,483 -1.09(-5.40%)
Oct 11, 2000 20.20 20.50 20.16 20.20 3,599,938 +0.04(+0.20%)
Oct 10, 2000 20.41 20.46 20.16 20.16 2,888,148 -0.08(-0.40%)
Oct 09, 2000 20.20 20.28 19.86 20.24 3,236,544 +0.12(+0.60%)
Oct 06, 2000 20.12 20.41 19.82 20.12 5,258,010 -0.16(-0.80%)
Oct 05, 2000 20.37 20.50 19.99 20.28 8,490,842 +0.08(+0.40%)
Oct 04, 2000 20.41 20.54 20.12 20.20 3,266,690 -0.17(-0.83%)
Oct 03, 2000 20.28 20.54 20.16 20.37 4,525,429 +0.13(+0.63%)
Oct 02, 2000 20.50 20.50 20.20 20.24 3,210,407 -0.09(-0.43%)
Sep 29, 2000 20.33 20.46 20.03 20.33 4,565,823 +0.21(+1.04%)
Sep 28, 2000 20.16 20.37 20.07 20.12 4,927,287 +0.00(+0.00%)
Sep 27, 2000 19.95 20.16 19.86 20.12 5,260,683 +0.00(+0.00%)
Sep 26, 2000 19.86 20.28 19.82 20.12 8,320,951 +0.30(+1.49%)
Sep 25, 2000 19.70 19.82 19.49 19.82 6,559,222 +0.51(+2.61%)
Sep 22, 2000 19.32 19.72 18.98 19.32 10,227,473 +1.14(+6.26%)
Sep 21, 2000 18.73 19.02 18.18 18.18 6,130,484 -0.46(-2.49%)
Sep 20, 2000 18.77 18.81 18.18 18.65 7,118,199 -0.13(-0.68%)
Sep 19, 2000 19.19 19.27 18.56 18.77 7,588,964 -0.42(-2.18%)
Sep 18, 2000 18.81 19.23 18.48 19.19 8,209,274 +0.34(+1.79%)
Sep 15, 2000 19.40 19.40 18.22 18.85 15,111,842 +0.50(+2.75%)
Sep 14, 2000 18.69 18.69 17.76 18.35 26,474,348 +0.04(+0.22%)
Sep 13, 2000 19.82 19.86 18.18 18.31 11,607,838 -1.22(-6.24%)
Sep 12, 2000 18.98 19.90 18.73 19.53 17,420,372 +0.42(+2.18%)
Sep 11, 2000 19.36 19.40 18.89 19.11 6,704,461 -0.25(-1.29%)
Sep 08, 2000 19.74 19.90 19.02 19.36 9,308,517 -0.50(-2.54%)
Sep 07, 2000 20.37 20.46 19.57 19.86 9,845,218 -0.42(-2.06%)
Sep 06, 2000 19.90 20.41 19.90 20.28 5,953,910 +0.29(+1.45%)
Sep 05, 2000 19.90 20.07 19.78 19.99 7,734,351 +0.09(+0.44%)
Sep 01, 2000 19.99 20.24 19.74 19.90 7,005,037 -0.22(-1.10%)
Aug 31, 2000 20.28 20.46 19.95 20.13 10,087,432 -0.33(-1.61%)
Aug 30, 2000 20.50 20.50 20.16 20.46 6,081,329 +0.00(+0.00%)
Aug 25, 2000 20.54 20.58 20.12 20.46 7,413,578 +0.00(+0.00%)
Aug 24, 2000 21.00 21.08 20.20 20.46 9,808,686 -0.55(-2.60%)
Aug 23, 2000 21.08 21.38 20.83 21.00 5,071,189 -0.08(-0.38%)
Aug 22, 2000 21.34 21.47 21.00 21.08 5,176,332 -0.17(-0.79%)
Aug 21, 2000 21.42 21.51 21.04 21.25 4,434,098 +0.00(+0.00%)
Aug 18, 2000 20.96 21.51 20.87 21.25 4,953,275 +0.21(+0.99%)
Aug 17, 2000 21.63 21.80 20.87 21.04 7,032,065 -0.76(-3.49%)
Aug 16, 2000 21.84 21.93 21.59 21.80 3,100,215 -0.04(-0.18%)
Aug 15, 2000 22.52 22.64 21.72 21.84 4,266,286 -0.59(-2.61%)
Aug 14, 2000 22.52 22.52 22.22 22.43 3,649,391 -0.09(-0.39%)
Aug 11, 2000 22.18 22.64 22.14 22.52 3,302,926 +0.42(+1.92%)
Aug 10, 2000 22.18 22.26 21.97 22.09 3,439,403 +0.08(+0.37%)
Aug 09, 2000 22.09 22.35 21.72 22.01 5,269,445 -0.55(-2.42%)
Aug 08, 2000 22.89 22.98 22.26 22.56 3,899,030 -0.13(-0.56%)
Aug 07, 2000 22.60 23.06 22.56 22.69 4,571,169 +0.21(+0.93%)
Aug 04, 2000 22.30 22.69 22.22 22.48 3,767,008 +0.09(+0.39%)
Aug 03, 2000 22.64 22.85 22.35 22.39 5,651,700 -0.13(-0.57%)
Aug 02, 2000 21.93 22.60 21.93 22.52 6,895,291 +0.55(+2.51%)
Aug 01, 2000 21.47 21.97 21.42 21.97 4,654,481 +0.63(+2.93%)
Jul 31, 2000 21.84 21.97 21.17 21.34 7,234,182 -0.21(-0.97%)
Jul 28, 2000 21.76 22.09 21.55 21.55 4,593,148 -0.13(-0.59%)
Jul 27, 2000 22.22 22.73 21.59 21.68 9,744,086 +0.34(+1.58%)
Jul 26, 2000 21.55 22.39 21.34 21.34 16,775,409 +0.26(+1.21%)
Jul 25, 2000 20.87 21.13 20.24 21.08 10,240,542 +0.71(+3.50%)
Jul 24, 2000 20.79 21.00 20.28 20.37 6,225,825 -0.42(-2.04%)
Jul 21, 2000 21.47 21.47 20.58 20.79 5,987,473 -0.55(-2.56%)
Jul 20, 2000 21.21 21.55 21.08 21.34 4,850,658 +0.21(+0.99%)
Jul 19, 2000 21.08 21.17 20.87 21.13 4,708,389 +0.05(+0.22%)
Jul 18, 2000 21.08 21.29 20.87 21.08 3,937,938 +0.00(+0.00%)
Jul 17, 2000 21.21 21.25 20.96 21.08 3,964,224 -0.05(-0.22%)
Jul 14, 2000 21.08 21.25 20.96 21.13 4,668,886 -0.08(-0.38%)
Jul 13, 2000 21.84 21.84 20.87 21.21 9,996,992 -0.34(-1.56%)
Jul 12, 2000 21.97 21.97 21.55 21.55 4,296,284 -0.38(-1.72%)
Jul 11, 2000 22.14 22.26 21.72 21.93 4,595,524 +0.21(+0.96%)
Jul 10, 2000 22.48 22.52 21.68 21.72 4,475,828 -0.17(-0.77%)
Jul 07, 2000 21.72 22.56 21.55 21.88 5,593,634 +0.21(+0.96%)
Jul 06, 2000 21.59 21.93 21.59 21.68 5,955,544 +0.26(+1.19%)
Jul 05, 2000 21.88 21.93 21.29 21.42 7,524,809 -0.46(-2.12%)
Jul 03, 2000 22.35 22.48 21.72 21.88 2,496,686 -0.30(-1.34%)
Jun 30, 2000 21.21 22.25 21.17 22.18 9,129,567 +1.14(+5.41%)
Jun 29, 2000 21.51 21.51 20.91 21.04 8,234,817 -0.65(-3.01%)
Jun 28, 2000 21.88 22.09 21.55 21.70 4,722,200 -0.32(-1.44%)
Jun 27, 2000 22.39 22.56 21.97 22.01 5,082,030 -0.51(-2.24%)
Jun 26, 2000 22.18 22.64 22.14 22.52 7,257,795 +0.55(+2.51%)
Jun 23, 2000 21.34 22.35 21.21 21.97 11,848,864 +0.79(+3.75%)
Jun 22, 2000 21.04 21.25 20.96 21.17 5,834,660 +0.09(+0.42%)
Jun 21, 2000 21.04 21.38 20.91 21.08 6,529,520 -0.13(-0.60%)
Jun 20, 2000 21.34 21.38 20.87 21.21 5,836,590 +0.00(+0.00%)
Jun 19, 2000 21.47 21.59 20.91 21.21 6,698,372 +0.13(+0.61%)
Jun 16, 2000 21.88 21.93 21.08 21.08 10,184,555 -0.55(-2.52%)
Jun 15, 2000 21.38 21.76 21.29 21.63 9,326,338 +0.25(+1.17%)
Jun 14, 2000 21.55 22.22 21.29 21.38 8,823,941 -0.42(-1.95%)
Jun 13, 2000 21.72 22.35 21.59 21.80 8,980,021 -0.16(-0.74%)
Jun 12, 2000 22.39 22.43 21.55 21.97 12,096,869 -1.90(-7.96%)
Jun 08, 2000 23.23 24.07 23.23 23.86 4,918,971 +0.38(+1.61%)
Jun 07, 2000 23.65 23.78 23.10 23.49 3,739,386 -0.16(-0.68%)
Jun 06, 2000 23.65 23.99 23.49 23.65 5,312,958 -0.26(-1.07%)
Jun 05, 2000 24.24 24.24 23.74 23.90 2,907,602 -0.08(-0.34%)
Jun 01, 2000 23.95 24.11 23.74 23.99 4,424,148 -0.13(-0.53%)
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%)
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.