FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
197.12 USD  +0.81 (+0.41%)
Official Closing Price  /  Updated: 7:31 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2001 26.89 27.03 26.59 26.84 4,178,900 +0.05(+0.19%)
Nov 29, 2001 26.60 26.95 26.56 26.79 2,903,400 +0.03(+0.11%)
Nov 28, 2001 27.01 27.10 26.50 26.76 7,836,600 -0.26(-0.96%)
Nov 27, 2001 27.22 27.23 26.90 27.02 5,821,200 -0.38(-1.39%)
Nov 26, 2001 27.32 27.75 27.26 27.40 5,095,200 -0.12(-0.44%)
Nov 23, 2001 27.38 27.60 27.30 27.52 1,287,400 +0.34(+1.25%)
Nov 21, 2001 27.05 27.21 26.91 27.18 3,011,000 -0.04(-0.15%)
Nov 20, 2001 27.43 27.62 27.17 27.22 5,013,400 -0.64(-2.30%)
Nov 19, 2001 28.01 28.25 27.45 27.86 3,379,700 -0.15(-0.54%)
Nov 16, 2001 28.50 28.50 28.00 28.01 5,665,800 -0.35(-1.23%)
Nov 15, 2001 27.74 28.36 27.58 28.36 4,550,600 +0.82(+2.98%)
Nov 14, 2001 27.21 27.68 27.21 27.54 5,262,300 +0.08(+0.29%)
Nov 13, 2001 27.14 27.54 27.01 27.46 5,343,800 +0.70(+2.62%)
Nov 12, 2001 26.78 26.95 26.12 26.76 3,273,200 +0.18(+0.68%)
Nov 09, 2001 26.17 26.75 25.99 26.58 4,726,900 +0.28(+1.06%)
Nov 08, 2001 27.00 27.13 25.88 26.30 8,060,900 -0.72(-2.66%)
Nov 07, 2001 27.08 27.26 26.76 27.02 3,400,400 +0.02(+0.07%)
Nov 06, 2001 26.72 27.15 26.66 27.00 3,183,600 +0.22(+0.82%)
Nov 05, 2001 26.84 27.00 26.42 26.78 4,099,400 -0.01(-0.04%)
Nov 02, 2001 26.50 26.98 26.36 26.79 3,289,300 +0.59(+2.25%)
Nov 01, 2001 26.10 26.45 25.82 26.20 5,004,700 +0.13(+0.50%)
Oct 31, 2001 25.95 26.37 25.85 26.07 6,537,500 +0.08(+0.31%)
Oct 30, 2001 26.70 26.90 25.00 25.99 13,766,100 -1.29(-4.73%)
Oct 29, 2001 28.55 28.90 27.28 27.28 7,589,000 -1.67(-5.77%)
Oct 26, 2001 28.00 29.01 28.00 28.95 2,986,300 +0.60(+2.12%)
Oct 25, 2001 27.75 28.38 27.38 28.35 3,270,500 +0.36(+1.29%)
Oct 24, 2001 27.80 28.11 27.60 27.99 3,648,400 +0.33(+1.19%)
Oct 23, 2001 28.30 28.40 27.55 27.66 4,088,200 -0.74(-2.61%)
Oct 22, 2001 28.02 28.70 28.02 28.40 3,753,000 -0.18(-0.63%)
Oct 19, 2001 28.50 28.61 28.01 28.58 6,213,900 -0.66(-2.26%)
Oct 18, 2001 29.32 29.39 28.75 29.24 5,027,100 -0.16(-0.54%)
Oct 17, 2001 29.91 30.00 29.32 29.40 4,883,500 -0.30(-1.01%)
Oct 16, 2001 29.60 29.84 29.45 29.70 4,784,200 +0.19(+0.64%)
Oct 15, 2001 29.74 29.97 29.37 29.51 4,995,600 +0.02(+0.07%)
Oct 12, 2001 29.55 29.97 28.96 29.49 4,605,100 -0.56(-1.86%)
Oct 11, 2001 29.45 30.10 29.37 30.05 5,712,500 +0.60(+2.04%)
Oct 10, 2001 29.00 29.51 28.93 29.45 5,326,500 +0.66(+2.29%)
Oct 09, 2001 28.09 28.87 28.05 28.79 2,439,700 +0.43(+1.52%)
Oct 08, 2001 28.83 28.84 28.26 28.36 3,588,800 -0.53(-1.83%)
Oct 05, 2001 29.00 29.04 28.42 28.89 4,423,000 -0.04(-0.14%)
Oct 04, 2001 28.92 28.93 28.52 28.93 6,536,900 +0.28(+0.98%)
Oct 03, 2001 27.69 28.71 27.52 28.65 5,017,900 +1.03(+3.73%)
Oct 02, 2001 27.48 27.65 27.27 27.62 3,640,200 +0.29(+1.06%)
Oct 01, 2001 27.48 27.48 26.69 27.33 4,633,400 +0.19(+0.70%)
Sep 28, 2001 27.50 27.60 26.65 27.14 6,373,700 +0.14(+0.52%)
Sep 27, 2001 26.95 27.00 26.43 27.00 10,036,500 +0.75(+2.86%)
Sep 26, 2001 26.75 26.88 26.06 26.25 6,052,000 -0.09(-0.34%)
Sep 25, 2001 26.70 27.29 26.00 26.34 6,170,800 -0.38(-1.42%)
Sep 24, 2001 27.10 27.35 26.50 26.72 6,082,400 -0.36(-1.33%)
Sep 21, 2001 26.70 27.50 26.15 27.08 7,093,300 -0.29(-1.06%)
Sep 20, 2001 28.02 28.09 27.16 27.37 7,941,100 -1.13(-3.96%)
Sep 19, 2001 28.57 29.10 28.00 28.50 11,570,600 +0.49(+1.75%)
Sep 18, 2001 28.38 28.44 27.59 28.01 4,637,900 -0.37(-1.30%)
Sep 17, 2001 27.70 28.80 27.47 28.38 8,336,300 -0.54(-1.87%)
Sep 10, 2001 30.00 30.21 28.60 28.92 8,200,600 -1.04(-3.47%)
Sep 07, 2001 30.22 30.32 29.86 29.96 4,083,900 -0.44(-1.45%)
Sep 06, 2001 30.73 30.75 30.31 30.40 4,218,000 -0.35(-1.14%)
Sep 05, 2001 30.75 30.85 30.32 30.75 3,711,400 -0.03(-0.10%)
Sep 04, 2001 30.23 30.87 30.04 30.78 4,399,200 +0.75(+2.50%)
Aug 31, 2001 30.05 30.20 29.90 30.03 2,814,500 +0.01(+0.03%)
Aug 30, 2001 29.81 30.10 29.76 30.02 3,229,100 +0.02(+0.07%)
Aug 29, 2001 29.70 30.08 29.65 30.00 4,995,700 +0.11(+0.37%)
Aug 28, 2001 30.00 30.10 29.72 29.89 4,392,400 -0.38(-1.26%)
Aug 27, 2001 30.27 30.47 30.10 30.27 2,890,900 -0.22(-0.72%)
Aug 24, 2001 30.70 31.00 30.21 30.49 4,941,600 -0.35(-1.13%)
Aug 23, 2001 30.12 30.95 30.10 30.84 4,080,500 +0.59(+1.95%)
Aug 22, 2001 30.00 30.45 29.98 30.25 3,172,700 +0.25(+0.83%)
Aug 21, 2001 30.00 30.47 29.90 30.00 4,782,000 -0.05(-0.17%)
Aug 20, 2001 30.00 30.09 29.80 30.05 2,765,900 +0.05(+0.17%)
Aug 17, 2001 29.50 30.07 29.36 30.00 7,711,000 +0.30(+1.01%)
Aug 16, 2001 28.65 29.80 28.60 29.70 7,375,200 +1.21(+4.25%)
Aug 15, 2001 28.06 28.70 28.05 28.49 6,460,100 +0.50(+1.79%)
Aug 14, 2001 28.17 28.17 27.77 27.99 3,386,800 -0.03(-0.11%)
Aug 13, 2001 28.01 28.49 27.91 28.02 1,861,200 -0.07(-0.25%)
Aug 10, 2001 28.05 28.22 27.69 28.09 3,318,800 -0.20(-0.71%)
Aug 09, 2001 28.32 28.50 28.00 28.29 2,872,500 -0.13(-0.46%)
Aug 08, 2001 28.61 28.90 28.29 28.42 2,850,400 -0.38(-1.32%)
Aug 07, 2001 28.63 28.96 28.56 28.80 2,104,100 +0.00(+0.00%)
Aug 06, 2001 28.90 29.08 28.60 28.80 2,053,300 -0.21(-0.72%)
Aug 03, 2001 29.00 29.13 28.80 29.01 1,728,200 -0.14(-0.48%)
Aug 02, 2001 29.25 29.48 28.90 29.15 2,611,000 -0.23(-0.78%)
Aug 01, 2001 29.29 29.50 29.16 29.38 3,745,000 +0.24(+0.82%)
Jul 31, 2001 29.13 29.50 29.01 29.14 4,359,300 +0.24(+0.83%)
Jul 30, 2001 28.60 29.05 28.45 28.90 2,095,400 +0.26(+0.91%)
Jul 27, 2001 28.70 28.92 28.60 28.64 2,585,100 -0.29(-1.00%)
Jul 26, 2001 28.97 29.10 28.71 28.93 3,571,200 -0.37(-1.26%)
Jul 25, 2001 28.53 29.44 28.45 29.30 7,503,800 +0.91(+3.21%)
Jul 24, 2001 28.24 28.59 27.99 28.39 8,264,900 +0.62(+2.23%)
Jul 23, 2001 27.97 28.68 27.69 27.77 6,509,700 +0.25(+0.91%)
Jul 20, 2001 27.50 27.75 27.45 27.52 2,961,600 -0.15(-0.54%)
Jul 19, 2001 27.88 27.94 27.51 27.67 3,008,600 -0.03(-0.11%)
Jul 18, 2001 27.70 27.88 27.57 27.70 3,068,500 -0.02(-0.07%)
Jul 17, 2001 27.60 27.89 27.32 27.72 2,664,800 +0.09(+0.33%)
Jul 16, 2001 27.30 27.89 27.30 27.63 3,607,200 -0.02(-0.07%)
Jul 13, 2001 26.83 27.69 26.83 27.65 4,014,100 +0.65(+2.41%)
Jul 12, 2001 26.63 27.23 26.20 27.00 3,423,200 +0.36(+1.35%)
Jul 11, 2001 26.20 27.04 26.19 26.64 5,751,000 -0.26(-0.97%)
Jul 10, 2001 26.86 27.32 26.65 26.90 5,415,900 +0.33(+1.24%)
Jul 09, 2001 26.53 26.72 26.30 26.57 2,696,000 +0.02(+0.08%)
Jul 06, 2001 27.03 27.06 26.05 26.55 5,248,900 -0.51(-1.88%)
Jul 05, 2001 27.32 27.39 27.03 27.06 2,010,900 -0.18(-0.66%)
Jul 03, 2001 27.58 27.59 26.92 27.24 1,709,900 -0.16(-0.58%)
Jul 02, 2001 27.20 27.54 27.20 27.40 3,917,800 +0.34(+1.26%)
Jun 29, 2001 27.79 27.79 27.00 27.06 14,439,500 -0.62(-2.24%)
Jun 28, 2001 27.56 27.99 27.53 27.68 2,710,400 +0.17(+0.62%)
Jun 27, 2001 27.42 27.75 27.15 27.51 2,946,800 -0.03(-0.11%)
Jun 26, 2001 27.96 27.98 27.00 27.54 9,066,300 -0.26(-0.94%)
Jun 25, 2001 27.97 28.19 27.66 27.80 3,658,300 -0.32(-1.14%)
Jun 22, 2001 28.40 28.43 27.81 28.12 4,046,300 -0.52(-1.82%)
Jun 21, 2001 28.00 28.66 28.00 28.64 3,504,300 +0.42(+1.49%)
Jun 20, 2001 28.00 28.51 27.80 28.22 3,903,200 +0.02(+0.07%)
Jun 19, 2001 28.50 28.80 27.98 28.20 4,407,300 -0.30(-1.05%)
Jun 18, 2001 28.42 28.55 28.14 28.50 5,075,800 -0.17(-0.59%)
Jun 15, 2001 29.34 29.88 28.42 28.67 11,853,500 -1.29(-4.31%)
Jun 14, 2001 30.00 30.40 29.80 29.96 4,808,100 -0.04(-0.13%)
Jun 13, 2001 29.92 30.29 29.85 30.00 3,222,700 +0.19(+0.64%)
Jun 12, 2001 29.67 30.05 29.48 29.81 3,717,600 -0.10(-0.33%)
Jun 11, 2001 29.45 29.99 29.25 29.91 2,642,300 +0.46(+1.56%)
Jun 08, 2001 29.66 30.00 28.91 29.45 2,461,900 -0.44(-1.47%)
Jun 07, 2001 29.57 30.06 29.52 29.89 2,525,700 +0.19(+0.64%)
Jun 06, 2001 30.10 30.45 29.61 29.70 5,231,300 +0.29(+0.99%)
Jun 05, 2001 29.26 29.75 29.00 29.41 4,723,200 +0.18(+0.62%)
Jun 04, 2001 29.55 29.60 29.08 29.23 3,596,600 -0.48(-1.62%)
Jun 01, 2001 30.28 30.34 29.52 29.71 4,096,200 -0.57(-1.88%)
May 31, 2001 30.08 30.67 29.84 30.28 5,132,400 -0.41(-1.34%)
May 30, 2001 30.50 30.81 30.26 30.69 3,601,200 -0.06(-0.20%)
May 29, 2001 30.52 30.79 30.31 30.75 2,782,100 +0.24(+0.79%)
May 25, 2001 30.48 30.59 30.27 30.51 2,056,600 -0.25(-0.81%)
May 24, 2001 30.15 30.76 30.12 30.76 2,997,300 +0.52(+1.72%)
May 23, 2001 30.15 30.35 29.85 30.24 4,142,100 -0.26(-0.85%)
May 22, 2001 30.70 30.96 30.20 30.50 6,826,700 +0.64(+2.14%)
May 21, 2001 29.77 29.97 29.02 29.86 5,809,200 +0.06(+0.20%)
May 18, 2001 28.55 29.90 28.52 29.80 8,899,900 +1.30(+4.56%)
May 17, 2001 27.50 28.75 27.50 28.50 7,799,800 +0.80(+2.89%)
May 16, 2001 27.60 27.98 27.40 27.70 4,870,500 +0.20(+0.73%)
May 15, 2001 27.75 28.11 27.45 27.50 4,320,400 -0.25(-0.90%)
May 14, 2001 27.50 27.90 27.36 27.75 6,319,700 +0.01(+0.04%)
May 11, 2001 27.11 27.78 27.05 27.74 4,851,300 +0.83(+3.08%)
May 10, 2001 27.20 27.21 26.91 26.91 5,256,700 -0.29(-1.07%)
May 09, 2001 26.30 27.20 26.25 27.20 6,109,200 +0.65(+2.45%)
May 08, 2001 26.78 26.95 26.50 26.55 4,155,100 -0.22(-0.82%)
May 07, 2001 26.97 27.01 26.65 26.77 3,380,700 -0.05(-0.19%)
May 04, 2001 26.43 26.86 26.41 26.82 6,354,700 -0.08(-0.30%)
May 03, 2001 27.56 27.56 26.75 26.90 6,436,500 -0.65(-2.36%)
May 02, 2001 27.79 27.79 27.25 27.55 3,582,800 -0.23(-0.83%)
May 01, 2001 27.25 27.95 27.12 27.78 4,017,200 +0.28(+1.02%)
Apr 30, 2001 27.40 27.68 26.90 27.50 5,778,400 +0.39(+1.44%)
Apr 27, 2001 27.25 27.47 26.76 27.11 2,824,000 +0.09(+0.33%)
Apr 26, 2001 26.86 27.19 26.69 27.02 3,033,100 +0.02(+0.07%)
Apr 25, 2001 27.02 27.04 26.62 27.00 4,285,700 +0.16(+0.60%)
Apr 24, 2001 27.21 27.26 26.78 26.84 5,059,300 -0.12(-0.45%)
Apr 23, 2001 27.07 27.25 26.80 26.96 3,437,600 -0.13(-0.48%)
Apr 20, 2001 27.25 27.47 26.71 27.09 4,010,000 -0.38(-1.38%)
Apr 19, 2001 27.49 27.90 26.70 27.47 4,907,300 -0.02(-0.07%)
Apr 18, 2001 26.95 27.95 26.86 27.49 4,294,700 +0.32(+1.18%)
Apr 17, 2001 27.02 27.30 26.90 27.17 2,844,000 -0.05(-0.18%)
Apr 16, 2001 26.95 27.29 26.77 27.22 2,444,300 +0.33(+1.23%)
Apr 12, 2001 26.44 27.03 26.43 26.89 2,872,800 +0.16(+0.60%)
Apr 11, 2001 26.84 27.25 26.56 26.73 3,405,000 -0.27(-1.00%)
Apr 10, 2001 26.74 27.37 26.60 27.00 3,751,400 +0.31(+1.16%)
Apr 09, 2001 25.95 26.94 25.94 26.69 3,673,600 +0.44(+1.68%)
Apr 06, 2001 26.22 26.25 25.75 26.25 3,312,400 +0.25(+0.96%)
Apr 05, 2001 26.33 26.54 25.72 26.00 4,362,000 -0.09(-0.34%)
Apr 04, 2001 25.95 26.09 25.39 26.09 5,456,000 +0.30(+1.16%)
Apr 03, 2001 26.55 26.57 25.62 25.79 5,562,400 -0.85(-3.19%)
Apr 02, 2001 26.30 27.25 26.30 26.64 4,560,200 +0.09(+0.34%)
Mar 30, 2001 25.65 26.60 25.52 26.55 5,845,400 +0.06(+0.23%)
Mar 29, 2001 25.25 26.98 25.09 26.49 5,678,900 +1.21(+4.79%)
Mar 28, 2001 25.28 25.51 25.00 25.28 4,168,800 -0.05(-0.20%)
Mar 27, 2001 25.30 25.60 25.06 25.33 5,708,700 +0.03(+0.12%)
Mar 26, 2001 25.00 25.49 24.75 25.30 5,164,300 +0.30(+1.20%)
Mar 23, 2001 25.25 25.34 24.75 25.00 5,210,200 -0.11(-0.44%)
Mar 22, 2001 25.15 25.48 24.88 25.11 7,568,600 -0.54(-2.11%)
Mar 21, 2001 25.60 26.09 25.33 25.65 6,182,500 -0.12(-0.47%)
Mar 20, 2001 26.40 26.48 25.69 25.77 4,981,800 -0.61(-2.31%)
Mar 19, 2001 26.24 26.70 26.21 26.38 4,393,500 -0.12(-0.45%)
Mar 16, 2001 26.80 27.45 26.11 26.50 8,455,500 -0.74(-2.72%)
Mar 15, 2001 27.30 27.31 26.54 27.24 5,756,500 -0.31(-1.13%)
Mar 14, 2001 26.30 28.10 26.29 27.55 9,960,400 -0.25(-0.90%)
Mar 13, 2001 27.75 28.03 27.14 27.80 8,211,200 -0.26(-0.93%)
Mar 12, 2001 28.65 28.65 27.93 28.06 4,978,100 -0.89(-3.07%)
Mar 09, 2001 29.30 29.35 28.62 28.95 3,745,400 -0.35(-1.19%)
Mar 08, 2001 28.20 29.30 28.17 29.30 4,038,800 +0.90(+3.17%)
Mar 07, 2001 28.85 28.96 28.11 28.40 3,803,700 -0.45(-1.56%)
Mar 06, 2001 28.10 28.91 27.85 28.85 5,627,300 +0.29(+1.02%)
Mar 05, 2001 28.60 28.68 28.46 28.56 2,781,400 -0.29(-1.01%)
Mar 02, 2001 29.21 29.21 28.60 28.85 4,924,700 -0.36(-1.23%)
Mar 01, 2001 29.04 29.48 28.99 29.21 4,732,100 -0.19(-0.65%)
Feb 28, 2001 30.00 30.00 29.00 29.40 4,582,200 -0.65(-2.16%)
Feb 27, 2001 30.03 30.17 29.71 30.05 3,666,300 +0.17(+0.57%)
Feb 26, 2001 30.05 30.20 29.75 29.88 2,763,600 -0.24(-0.80%)
Feb 23, 2001 30.10 30.49 29.95 30.12 4,653,000 +0.06(+0.20%)
Feb 22, 2001 29.65 30.35 29.60 30.06 4,020,300 +0.38(+1.28%)
Feb 21, 2001 30.24 30.85 29.61 29.68 4,261,100 -0.76(-2.50%)
Feb 20, 2001 30.07 30.84 30.07 30.44 3,712,700 +0.22(+0.73%)
Feb 16, 2001 30.00 30.45 29.85 30.22 4,590,500 +0.14(+0.47%)
Feb 15, 2001 29.29 30.17 29.25 30.08 7,087,000 +0.83(+2.84%)
Feb 14, 2001 31.00 31.00 29.14 29.25 4,888,600 -0.75(-2.50%)
Feb 13, 2001 29.90 30.35 29.72 30.00 5,234,600 +0.17(+0.57%)
Feb 12, 2001 29.76 30.25 29.65 29.83 3,865,500 +0.07(+0.24%)
Feb 09, 2001 29.33 30.10 29.28 29.76 3,406,200 +0.42(+1.43%)
Feb 08, 2001 29.42 29.67 28.95 29.34 6,959,000 +0.07(+0.24%)
Feb 07, 2001 30.01 30.24 29.19 29.27 6,112,900 -0.76(-2.53%)
Feb 06, 2001 29.27 30.50 29.26 30.03 6,791,300 +0.67(+2.28%)
Feb 05, 2001 29.25 29.53 29.15 29.36 4,410,000 -0.07(-0.24%)
Feb 02, 2001 29.06 29.51 28.96 29.43 5,769,700 +0.40(+1.38%)
Feb 01, 2001 29.50 29.75 28.96 29.03 6,946,800 -0.32(-1.09%)
Jan 31, 2001 29.25 29.49 28.95 29.35 7,850,300 -0.10(-0.34%)
Jan 30, 2001 29.50 29.54 29.12 29.45 5,582,200 -0.07(-0.24%)
Jan 29, 2001 29.20 29.71 28.00 29.52 8,501,700 +0.52(+1.79%)
Jan 26, 2001 29.50 29.94 28.81 29.00 9,631,400 -0.56(-1.89%)
Jan 25, 2001 30.81 31.12 28.25 29.56 20,823,700 -1.25(-4.06%)
Jan 24, 2001 31.88 32.12 30.31 30.81 11,006,600 -2.07(-6.30%)
Jan 23, 2001 33.50 33.50 32.62 32.88 3,290,600 -0.62(-1.85%)
Jan 22, 2001 32.62 33.75 32.62 33.50 3,267,500 +0.69(+2.10%)
Jan 19, 2001 33.44 33.50 32.69 32.81 5,238,500 -0.81(-2.41%)
Jan 18, 2001 34.12 34.31 33.62 33.62 4,744,500 -1.07(-3.08%)
Jan 17, 2001 33.88 35.06 33.62 34.69 5,223,100 +0.57(+1.67%)
Jan 16, 2001 32.75 34.12 32.12 34.12 4,546,000 +0.50(+1.49%)
Jan 12, 2001 32.94 33.94 32.56 33.62 3,284,200 +0.93(+2.84%)
Jan 11, 2001 33.31 33.31 32.62 32.69 2,179,800 -0.50(-1.51%)
Jan 10, 2001 32.88 33.31 32.31 33.19 3,091,800 +0.13(+0.39%)
Jan 09, 2001 32.56 33.25 32.56 33.06 2,778,100 +0.06(+0.18%)
Jan 08, 2001 32.88 33.31 32.75 33.00 2,803,600 +0.06(+0.18%)
Jan 05, 2001 32.75 33.00 32.56 32.94 3,999,100 -0.06(-0.18%)
Jan 04, 2001 33.25 33.88 32.88 33.00 5,953,800 -0.69(-2.05%)
Jan 03, 2001 33.56 34.69 33.38 33.69 3,265,400 +0.19(+0.57%)
Jan 02, 2001 33.81 33.81 33.00 33.50 3,529,800 -0.50(-1.47%)
Dec 29, 2000 33.81 34.50 33.56 34.00 3,338,200 +0.12(+0.35%)
Dec 28, 2000 32.81 34.00 32.44 33.88 3,539,400 +0.76(+2.29%)
Dec 27, 2000 32.31 33.12 32.12 33.12 3,865,600 +0.62(+1.91%)
Dec 26, 2000 32.62 32.75 32.06 32.50 3,365,100 -0.19(-0.58%)
Dec 22, 2000 32.50 33.06 31.94 32.69 3,214,200 +0.00(+0.00%)
Dec 21, 2000 31.94 32.69 31.81 32.69 4,297,600 +1.31(+4.17%)
Dec 20, 2000 32.38 32.75 31.38 31.38 5,257,300 -1.50(-4.56%)
Dec 19, 2000 32.50 33.19 32.38 32.88 4,633,800 +0.57(+1.76%)
Dec 18, 2000 31.88 32.56 31.69 32.31 3,202,600 +0.81(+2.57%)
Dec 15, 2000 31.50 32.25 31.44 31.50 7,806,700 -0.06(-0.19%)
Dec 14, 2000 31.00 31.75 30.75 31.56 5,369,000 +0.44(+1.41%)
Dec 13, 2000 31.12 31.50 30.56 31.12 7,453,800 +0.24(+0.78%)
Dec 12, 2000 30.50 31.19 30.38 30.88 9,798,200 +0.94(+3.14%)
Dec 11, 2000 29.25 30.12 29.00 29.94 12,259,000 +0.44(+1.49%)
Dec 08, 2000 30.00 30.12 28.75 29.50 5,463,100 -0.75(-2.48%)
Dec 07, 2000 29.50 30.62 29.31 30.25 3,239,200 +0.63(+2.13%)
Dec 06, 2000 30.19 30.50 29.06 29.62 4,859,100 -0.88(-2.89%)
Dec 05, 2000 31.25 31.25 30.12 30.50 3,762,800 -0.94(-2.99%)
Dec 04, 2000 30.50 31.62 30.44 31.44 2,857,900 +0.50(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.