McDonald's Corp (NY: MCD )

272.39 +2.50 (+0.93%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.44 19.82 19.40 19.66 7,333,923 +0.13(+0.67%)
Apr 29, 2002 19.39 19.83 19.39 19.53 5,423,395 -0.01(-0.07%)
Apr 26, 2002 19.71 19.72 19.45 19.55 5,909,945 -0.07(-0.35%)
Apr 25, 2002 19.41 19.94 19.40 19.62 7,865,532 -0.12(-0.60%)
Apr 24, 2002 19.91 19.94 19.73 19.73 9,035,188 -0.19(-0.94%)
Apr 23, 2002 19.91 20.22 19.73 19.92 11,683,558 +0.19(+0.95%)
Apr 22, 2002 19.73 20.00 19.67 19.73 7,254,637 -0.07(-0.35%)
Apr 19, 2002 19.89 19.93 19.60 19.80 11,406,705 -0.01(-0.07%)
Apr 18, 2002 19.63 20.01 19.53 19.82 22,700,040 +1.01(+5.38%)
Apr 17, 2002 18.94 19.04 18.74 18.81 5,136,432 -0.24(-1.24%)
Apr 16, 2002 19.10 19.17 18.99 19.04 5,211,242 +0.07(+0.36%)
Apr 15, 2002 19.04 19.21 18.80 18.97 4,976,127 -0.28(-1.44%)
Apr 12, 2002 19.53 19.53 19.11 19.25 5,182,936 +0.06(+0.32%)
Apr 11, 2002 19.42 19.55 19.06 19.19 7,206,112 -0.17(-0.86%)
Apr 10, 2002 19.49 19.55 19.15 19.35 10,250,625 -0.14(-0.71%)
Apr 09, 2002 19.79 20.06 19.40 19.49 11,116,421 -0.24(-1.19%)
Apr 08, 2002 19.39 19.80 19.39 19.73 3,875,215 +0.10(+0.49%)
Apr 05, 2002 19.08 19.73 19.08 19.63 6,172,644 +0.39(+2.02%)
Apr 04, 2002 19.18 19.27 19.04 19.24 5,092,384 +0.21(+1.09%)
Apr 03, 2002 19.01 19.23 18.84 19.03 4,571,896 -0.01(-0.04%)
Apr 02, 2002 18.70 19.20 18.70 19.04 3,568,034 +0.17(+0.92%)
Apr 01, 2002 19.08 19.12 18.76 18.87 4,391,371 -0.35(-1.80%)
Mar 29, 2002 19.35 19.58 19.19 19.21 4,271,936 +0.00(+0.00%)
Mar 28, 2002 19.35 19.58 19.19 19.21 4,271,936 -0.13(-0.68%)
Mar 27, 2002 18.97 19.46 18.89 19.35 4,415,056 +0.31(+1.64%)
Mar 26, 2002 18.79 19.17 18.78 19.03 4,374,907 +0.19(+0.99%)
Mar 25, 2002 18.80 19.07 18.73 18.85 6,703,676 -0.30(-1.56%)
Mar 22, 2002 19.39 19.75 19.15 19.15 10,639,114 -0.73(-3.66%)
Mar 21, 2002 19.89 20.12 19.75 19.87 4,818,998 -0.03(-0.17%)
Mar 20, 2002 19.68 20.08 19.67 19.91 5,239,404 -0.03(-0.17%)
Mar 19, 2002 19.61 19.95 19.61 19.94 3,755,057 +0.25(+1.27%)
Mar 18, 2002 19.87 19.93 19.57 19.69 4,304,575 -0.19(-0.98%)
Mar 15, 2002 19.70 20.04 19.60 19.89 8,560,769 +0.39(+2.02%)
Mar 14, 2002 19.54 19.69 19.38 19.49 5,728,409 +0.17(+0.90%)
Mar 13, 2002 19.55 20.05 18.92 19.32 14,826,131 -0.31(-1.59%)
Mar 12, 2002 19.18 19.76 19.15 19.63 7,431,551 +0.31(+1.61%)
Mar 11, 2002 19.27 19.47 19.23 19.32 6,348,981 -0.01(-0.04%)
Mar 08, 2002 19.25 19.53 19.21 19.33 6,180,876 +0.12(+0.61%)
Mar 07, 2002 19.39 19.39 19.12 19.21 6,044,544 -0.22(-1.14%)
Mar 06, 2002 19.28 19.80 19.24 19.43 8,664,463 +0.30(+1.59%)
Mar 05, 2002 18.72 19.25 18.61 19.12 9,125,595 +0.53(+2.87%)
Mar 04, 2002 18.21 18.76 18.18 18.59 7,480,798 +0.47(+2.60%)
Mar 01, 2002 18.25 18.30 18.05 18.12 6,262,618 +0.05(+0.27%)
Feb 28, 2002 18.37 18.45 18.07 18.07 6,163,112 -0.19(-1.06%)
Feb 27, 2002 18.34 18.44 18.02 18.27 6,986,594 -0.08(-0.45%)
Feb 26, 2002 18.56 18.67 18.31 18.35 5,324,756 -0.22(-1.19%)
Feb 25, 2002 18.66 18.74 18.54 18.57 5,006,744 -0.09(-0.48%)
Feb 22, 2002 18.35 18.74 18.27 18.66 4,289,555 +0.30(+1.62%)
Feb 21, 2002 18.68 18.86 18.35 18.36 4,582,872 -0.31(-1.67%)
Feb 20, 2002 18.18 18.68 18.14 18.67 5,307,425 +0.53(+2.94%)
Feb 19, 2002 18.34 18.53 18.07 18.14 7,408,011 -0.38(-2.06%)
Feb 18, 2002 18.65 18.89 18.52 18.52 5,410,541 +0.00(+0.00%)
Feb 15, 2002 18.65 18.89 18.52 18.52 5,401,154 -0.08(-0.41%)
Feb 14, 2002 18.63 18.73 18.53 18.60 6,295,112 -0.05(-0.26%)
Feb 13, 2002 18.59 18.75 18.49 18.65 6,219,436 +0.06(+0.30%)
Feb 12, 2002 18.63 18.66 18.46 18.59 4,283,056 -0.10(-0.56%)
Feb 11, 2002 18.39 18.79 18.36 18.70 3,832,900 +0.19(+1.05%)
Feb 08, 2002 18.70 18.83 18.26 18.50 5,936,807 -0.24(-1.26%)
Feb 07, 2002 18.87 19.01 18.72 18.74 4,907,672 -0.09(-0.48%)
Feb 06, 2002 18.88 18.94 18.65 18.83 7,130,003 -0.01(-0.04%)
Feb 05, 2002 18.49 18.90 18.39 18.83 6,983,128 +0.42(+2.26%)
Feb 04, 2002 18.54 18.80 18.42 18.42 6,402,416 -0.02(-0.11%)
Feb 01, 2002 18.61 18.73 18.44 18.44 4,954,608 -0.38(-2.02%)
Jan 31, 2002 18.70 18.83 18.54 18.82 6,271,283 +0.13(+0.70%)
Jan 30, 2002 18.14 18.70 18.07 18.69 7,173,184 +0.51(+2.78%)
Jan 29, 2002 18.20 18.70 17.91 18.18 7,819,174 -0.08(-0.45%)
Jan 28, 2002 17.67 18.27 17.66 18.27 6,439,965 +0.53(+2.97%)
Jan 25, 2002 18.16 18.30 17.57 17.74 11,402,661 -0.59(-3.21%)
Jan 24, 2002 19.00 19.01 18.21 18.33 8,788,519 -0.64(-3.39%)
Jan 23, 2002 18.78 18.97 18.61 18.97 7,250,160 +0.42(+2.24%)
Jan 22, 2002 18.37 18.73 18.36 18.56 6,587,851 +0.26(+1.40%)
Jan 21, 2002 18.31 18.59 18.18 18.30 4,538,390 +0.00(+0.00%)
Jan 18, 2002 18.31 18.59 18.18 18.30 4,538,101 -0.03(-0.19%)
Jan 17, 2002 18.23 18.38 18.07 18.34 6,201,528 +0.29(+1.61%)
Jan 16, 2002 18.27 18.34 18.04 18.04 6,251,353 -0.10(-0.53%)
Jan 15, 2002 18.38 18.49 18.02 18.14 8,019,917 +0.12(+0.69%)
Jan 14, 2002 18.36 18.42 18.02 18.02 5,338,331 -0.22(-1.22%)
Jan 11, 2002 18.61 18.70 18.24 18.24 6,350,280 -0.33(-1.75%)
Jan 10, 2002 18.61 18.89 18.52 18.56 5,091,662 -0.05(-0.26%)
Jan 09, 2002 18.85 19.01 18.56 18.61 4,649,160 -0.33(-1.75%)
Jan 08, 2002 18.94 19.03 18.70 18.94 4,803,401 +0.11(+0.59%)
Jan 07, 2002 18.70 19.02 18.57 18.83 5,320,134 +0.15(+0.78%)
Jan 04, 2002 18.68 18.73 18.56 18.69 7,052,883 +0.14(+0.75%)
Jan 03, 2002 18.36 18.67 18.36 18.55 6,951,355 +0.21(+1.13%)
Jan 02, 2002 18.33 18.45 18.17 18.34 5,568,536 +0.01(+0.08%)
Dec 31, 2001 18.29 18.63 18.29 18.33 4,406,679 -0.09(-0.49%)
Dec 28, 2001 18.63 18.65 18.36 18.42 5,285,185 -0.09(-0.49%)
Dec 27, 2001 18.25 18.63 18.04 18.51 6,992,371 +0.44(+2.41%)
Dec 26, 2001 17.83 18.24 17.81 18.07 4,949,409 +0.17(+0.97%)
Dec 24, 2001 17.97 18.04 17.89 17.90 1,849,872 -0.03(-0.19%)
Dec 21, 2001 17.97 18.09 17.80 17.93 8,786,353 +0.17(+0.97%)
Dec 20, 2001 18.11 18.24 17.76 17.76 6,547,125 -0.36(-1.99%)
Dec 19, 2001 18.09 18.34 18.09 18.12 6,232,434 -0.16(-0.87%)
Dec 18, 2001 18.27 18.46 18.09 18.28 4,949,553 +0.24(+1.30%)
Dec 17, 2001 18.58 18.63 18.04 18.04 7,782,347 -0.51(-2.76%)
Dec 14, 2001 18.07 18.75 18.04 18.56 11,220,837 +0.80(+4.52%)
Dec 13, 2001 17.48 17.88 17.41 17.75 8,905,933 +0.00(+0.00%)
Dec 12, 2001 18.49 18.52 17.62 17.75 11,726,883 -0.60(-3.25%)
Dec 11, 2001 18.35 18.53 18.28 18.35 9,108,409 -0.36(-1.92%)
Dec 10, 2001 18.73 19.03 18.60 18.71 6,162,390 +0.08(+0.45%)
Dec 07, 2001 19.16 19.16 18.56 18.63 6,510,153 -0.50(-2.61%)
Dec 06, 2001 18.94 19.19 18.91 19.12 7,235,862 +0.10(+0.51%)
Dec 05, 2001 18.63 19.04 18.46 19.03 6,352,158 +0.42(+2.27%)
Dec 04, 2001 18.67 18.67 18.42 18.61 6,048,443 +0.10(+0.56%)
Dec 03, 2001 18.71 18.94 18.42 18.50 8,074,363 -0.08(-0.45%)
Nov 30, 2001 18.62 18.72 18.41 18.58 6,035,157 +0.03(+0.19%)
Nov 29, 2001 18.42 18.66 18.39 18.55 4,193,083 +0.02(+0.11%)
Nov 28, 2001 18.70 18.76 18.35 18.53 11,317,598 -0.18(-0.96%)
Nov 27, 2001 18.85 18.85 18.63 18.71 8,406,962 -0.26(-1.39%)
Nov 26, 2001 18.92 19.21 18.88 18.97 7,358,475 -0.08(-0.44%)
Nov 23, 2001 18.96 19.11 18.90 19.06 1,859,259 +0.24(+1.25%)
Nov 21, 2001 18.73 18.84 18.63 18.82 4,348,478 -0.03(-0.15%)
Nov 20, 2001 18.99 19.12 18.81 18.85 7,240,339 -0.44(-2.30%)
Nov 19, 2001 19.39 19.56 19.01 19.29 4,880,954 -0.10(-0.54%)
Nov 16, 2001 19.73 19.73 19.39 19.39 8,182,534 -0.24(-1.23%)
Nov 15, 2001 19.21 19.64 19.10 19.64 6,571,965 +0.57(+2.98%)
Nov 14, 2001 18.84 19.17 18.84 19.07 7,599,800 +0.06(+0.29%)
Nov 13, 2001 18.79 19.07 18.70 19.01 7,717,502 +0.48(+2.62%)
Nov 12, 2001 18.54 18.66 18.09 18.53 4,727,147 +0.12(+0.68%)
Nov 09, 2001 18.12 18.52 18.00 18.40 6,826,577 +0.19(+1.06%)
Nov 08, 2001 18.70 18.79 17.92 18.21 11,641,531 -0.50(-2.66%)
Nov 07, 2001 18.75 18.88 18.53 18.71 4,910,849 +0.01(+0.07%)
Nov 06, 2001 18.50 18.80 18.46 18.70 4,597,747 +0.15(+0.82%)
Nov 05, 2001 18.58 18.70 18.29 18.54 5,920,343 -0.01(-0.04%)
Nov 02, 2001 18.35 18.68 18.25 18.55 4,750,398 +0.41(+2.25%)
Nov 01, 2001 18.07 18.31 17.88 18.14 7,227,775 +0.09(+0.50%)
Oct 31, 2001 17.97 18.26 17.90 18.05 9,441,441 +0.06(+0.31%)
Oct 30, 2001 18.49 18.63 17.31 18.00 19,880,966 -0.89(-4.73%)
Oct 29, 2001 19.77 20.01 18.89 18.89 10,960,015 -1.16(-5.77%)
Oct 26, 2001 19.39 20.09 19.39 20.05 4,312,807 +0.42(+2.12%)
Oct 25, 2001 19.21 19.65 18.96 19.63 4,723,248 +0.25(+1.29%)
Oct 24, 2001 19.25 19.46 19.11 19.38 5,269,010 +0.23(+1.19%)
Oct 23, 2001 19.60 19.66 19.08 19.15 5,904,168 -0.51(-2.61%)
Oct 22, 2001 19.40 19.87 19.40 19.66 5,420,073 -0.12(-0.63%)
Oct 19, 2001 19.73 19.81 19.39 19.79 8,974,099 -0.46(-2.26%)
Oct 18, 2001 20.30 20.35 19.91 20.25 7,260,125 -0.11(-0.54%)
Oct 17, 2001 20.71 20.77 20.30 20.36 7,052,738 -0.21(-1.01%)
Oct 16, 2001 20.50 20.66 20.39 20.57 6,909,329 +0.13(+0.64%)
Oct 15, 2001 20.59 20.75 20.34 20.43 7,214,633 +0.01(+0.07%)
Oct 12, 2001 20.46 20.75 20.05 20.42 6,650,674 -0.39(-1.86%)
Oct 11, 2001 20.39 20.84 20.34 20.81 8,249,978 +0.42(+2.04%)
Oct 10, 2001 20.08 20.43 20.03 20.39 7,692,518 +0.46(+2.29%)
Oct 09, 2001 19.45 19.99 19.42 19.93 3,523,408 +0.30(+1.52%)
Oct 08, 2001 19.96 19.97 19.57 19.64 5,182,936 -0.37(-1.83%)
Oct 05, 2001 20.08 20.11 19.68 20.00 6,387,685 -0.03(-0.14%)
Oct 04, 2001 20.02 20.03 19.75 20.03 9,440,574 +0.19(+0.98%)
Oct 03, 2001 19.17 19.88 19.06 19.84 7,246,838 +0.71(+3.73%)
Oct 02, 2001 19.03 19.15 18.88 19.12 5,257,167 +0.20(+1.06%)
Oct 01, 2001 19.03 19.03 18.48 18.92 6,691,544 +0.13(+0.70%)
Sep 28, 2001 19.04 19.11 18.45 18.79 9,204,881 +0.10(+0.52%)
Sep 27, 2001 18.66 18.70 18.30 18.70 14,494,688 +0.52(+2.86%)
Sep 26, 2001 18.52 18.61 18.04 18.18 8,740,283 -0.06(-0.34%)
Sep 25, 2001 18.49 18.90 18.00 18.24 8,911,854 -0.26(-1.42%)
Sep 24, 2001 18.76 18.94 18.35 18.50 8,784,187 -0.25(-1.33%)
Sep 21, 2001 18.49 19.04 18.11 18.75 10,244,126 -0.20(-1.06%)
Sep 20, 2001 19.40 19.45 18.81 18.95 11,468,517 -0.78(-3.96%)
Sep 19, 2001 19.78 20.15 19.39 19.73 16,710,231 +0.34(+1.75%)
Sep 18, 2001 19.65 19.69 19.10 19.39 6,698,043 -0.26(-1.30%)
Sep 17, 2001 19.18 19.94 19.02 19.65 12,039,263 -0.37(-1.87%)
Sep 10, 2001 20.77 20.92 19.80 20.02 11,843,286 -0.72(-3.47%)
Sep 07, 2001 20.93 20.99 20.68 20.75 5,897,958 -0.30(-1.45%)
Sep 06, 2001 21.28 21.29 20.99 21.05 6,091,625 -0.24(-1.14%)
Sep 05, 2001 21.29 21.36 20.99 21.29 5,359,994 -0.02(-0.10%)
Sep 04, 2001 20.93 21.38 20.80 21.31 6,353,313 +0.52(+2.50%)
Aug 31, 2001 20.81 20.91 20.70 20.79 4,064,693 +0.01(+0.03%)
Aug 30, 2001 20.64 20.84 20.61 20.79 4,663,458 +0.01(+0.07%)
Aug 29, 2001 20.57 20.83 20.53 20.77 7,214,777 +0.08(+0.37%)
Aug 28, 2001 20.77 20.84 20.58 20.70 6,343,493 -0.26(-1.26%)
Aug 27, 2001 20.96 21.10 20.84 20.96 4,175,030 -0.15(-0.72%)
Aug 24, 2001 21.26 21.47 20.92 21.11 7,136,646 -0.24(-1.13%)
Aug 23, 2001 20.86 21.43 20.84 21.35 5,893,048 +0.41(+1.95%)
Aug 22, 2001 20.77 21.08 20.76 20.95 4,582,005 +0.17(+0.83%)
Aug 21, 2001 20.77 21.10 20.70 20.77 6,906,152 -0.03(-0.17%)
Aug 20, 2001 20.77 20.84 20.63 20.81 3,994,505 +0.03(+0.17%)
Aug 17, 2001 20.43 20.82 20.33 20.77 11,136,207 +0.21(+1.01%)
Aug 16, 2001 19.84 20.63 19.80 20.57 10,651,245 +0.84(+4.25%)
Aug 15, 2001 19.43 19.87 19.42 19.73 9,329,660 +0.35(+1.79%)
Aug 14, 2001 19.51 19.51 19.23 19.38 4,891,208 -0.02(-0.11%)
Aug 13, 2001 19.39 19.73 19.33 19.40 2,687,940 -0.05(-0.25%)
Aug 10, 2001 19.42 19.54 19.17 19.45 4,793,002 -0.14(-0.71%)
Aug 09, 2001 19.61 19.73 19.39 19.59 4,148,457 -0.09(-0.46%)
Aug 08, 2001 19.81 20.01 19.59 19.68 4,116,540 -0.26(-1.32%)
Aug 07, 2001 19.82 20.05 19.78 19.94 3,038,736 +0.00(+0.00%)
Aug 06, 2001 20.01 20.14 19.80 19.94 2,965,370 -0.15(-0.72%)
Aug 03, 2001 20.08 20.17 19.94 20.09 2,495,862 -0.10(-0.48%)
Aug 02, 2001 20.25 20.41 20.01 20.18 3,770,799 -0.16(-0.78%)
Aug 01, 2001 20.28 20.43 20.19 20.34 5,408,519 +0.17(+0.82%)
Jul 31, 2001 20.17 20.43 20.09 20.18 6,295,690 +0.17(+0.83%)
Jul 30, 2001 19.80 20.11 19.70 20.01 3,026,171 +0.18(+0.91%)
Jul 27, 2001 19.87 20.02 19.80 19.83 3,733,395 -0.20(-1.00%)
Jul 26, 2001 20.06 20.15 19.88 20.03 5,157,518 -0.26(-1.26%)
Jul 25, 2001 19.75 20.39 19.70 20.29 10,836,969 +0.63(+3.21%)
Jul 24, 2001 19.55 19.80 19.38 19.66 11,936,148 +0.43(+2.23%)
Jul 23, 2001 19.37 19.86 19.17 19.23 9,401,292 +0.17(+0.91%)
Jul 20, 2001 19.04 19.21 19.01 19.06 4,277,135 -0.10(-0.54%)
Jul 19, 2001 19.30 19.35 19.05 19.16 4,345,012 -0.02(-0.11%)
Jul 18, 2001 19.18 19.30 19.09 19.18 4,431,520 -0.01(-0.07%)
Jul 17, 2001 19.11 19.31 18.92 19.19 3,848,497 +0.06(+0.33%)
Jul 16, 2001 18.90 19.31 18.90 19.13 5,209,509 -0.01(-0.07%)
Jul 13, 2001 18.58 19.17 18.58 19.15 5,797,153 +0.45(+2.41%)
Jul 12, 2001 18.44 18.85 18.14 18.70 4,943,777 +0.25(+1.35%)
Jul 11, 2001 18.14 18.72 18.13 18.45 8,305,579 -0.18(-0.97%)
Jul 10, 2001 18.60 18.92 18.45 18.63 7,821,629 +0.23(+1.24%)
Jul 09, 2001 18.37 18.50 18.21 18.40 3,893,556 +0.01(+0.08%)
Jul 06, 2001 18.72 18.74 18.04 18.38 7,580,448 -0.35(-1.88%)
Jul 05, 2001 18.92 18.97 18.72 18.74 2,904,136 -0.12(-0.66%)
Jul 03, 2001 19.10 19.10 18.64 18.86 2,469,433 -0.11(-0.58%)
Jul 02, 2001 18.83 19.07 18.83 18.97 5,658,077 +0.24(+1.26%)
Jun 29, 2001 19.24 19.24 18.70 18.74 20,853,490 -0.43(-2.24%)
Jun 28, 2001 19.08 19.38 19.06 19.17 3,914,352 +0.12(+0.62%)
Jun 27, 2001 18.99 19.21 18.80 19.05 4,255,761 -0.02(-0.11%)
Jun 26, 2001 19.36 19.37 18.70 19.07 13,093,528 -0.18(-0.94%)
Jun 25, 2001 19.37 19.52 19.15 19.25 5,283,307 -0.22(-1.14%)
Jun 22, 2001 19.66 19.69 19.26 19.47 5,843,656 -0.36(-1.82%)
Jun 21, 2001 19.39 19.84 19.39 19.83 5,060,901 +0.29(+1.49%)
Jun 20, 2001 19.39 19.74 19.25 19.54 5,636,991 +0.01(+0.07%)
Jun 19, 2001 19.73 19.94 19.37 19.53 6,365,011 -0.21(-1.05%)
Jun 18, 2001 19.68 19.77 19.48 19.73 7,330,457 -0.12(-0.59%)
Jun 15, 2001 20.32 20.69 19.68 19.85 17,118,794 -0.89(-4.31%)
Jun 14, 2001 20.77 21.05 20.63 20.75 6,943,846 -0.03(-0.13%)
Jun 13, 2001 20.72 20.97 20.67 20.77 4,654,215 +0.13(+0.64%)
Jun 12, 2001 20.54 20.81 20.41 20.64 5,368,948 -0.07(-0.33%)
Jun 11, 2001 20.39 20.77 20.25 20.71 3,816,003 +0.32(+1.56%)
Jun 08, 2001 20.54 20.77 20.02 20.39 3,555,469 -0.30(-1.47%)
Jun 07, 2001 20.48 20.81 20.44 20.70 3,647,609 +0.13(+0.64%)
Jun 06, 2001 20.84 21.08 20.50 20.57 7,555,030 +0.20(+0.99%)
Jun 05, 2001 20.26 20.60 20.08 20.36 6,821,233 +0.12(+0.62%)
Jun 04, 2001 20.46 20.50 20.14 20.24 5,194,200 -0.33(-1.62%)
Jun 01, 2001 20.97 21.01 20.44 20.57 5,915,721 -0.39(-1.88%)
May 31, 2001 20.83 21.24 20.66 20.97 7,412,199 -0.28(-1.34%)
May 30, 2001 21.12 21.33 20.95 21.25 5,200,844 -0.04(-0.19%)
May 29, 2001 21.13 21.32 20.99 21.29 4,017,901 +0.17(+0.79%)
May 25, 2001 21.11 21.18 20.96 21.13 2,970,136 -0.17(-0.81%)
May 24, 2001 20.88 21.30 20.86 21.30 4,328,693 +0.36(+1.72%)
May 23, 2001 20.88 21.02 20.67 20.94 5,982,010 -0.18(-0.85%)
May 22, 2001 21.26 21.44 20.91 21.12 9,859,103 +0.44(+2.14%)
May 21, 2001 20.61 20.75 20.09 20.68 8,389,632 +0.04(+0.20%)
May 18, 2001 19.77 20.70 19.75 20.63 12,853,213 +0.90(+4.56%)
May 17, 2001 19.04 19.91 19.04 19.73 11,264,451 +0.55(+2.89%)
May 16, 2001 19.11 19.37 18.97 19.18 7,033,964 +0.14(+0.73%)
May 15, 2001 19.21 19.46 19.01 19.04 6,239,510 -0.17(-0.90%)
May 14, 2001 19.04 19.32 18.94 19.21 9,126,895 +0.01(+0.04%)
May 11, 2001 18.77 19.24 18.73 19.21 7,006,235 +0.57(+3.08%)
May 10, 2001 18.83 18.84 18.63 18.63 7,591,713 -0.20(-1.07%)
May 09, 2001 18.21 18.83 18.18 18.83 8,822,891 +0.45(+2.45%)
May 08, 2001 18.54 18.66 18.35 18.38 6,000,785 -0.15(-0.82%)
May 07, 2001 18.67 18.70 18.45 18.54 4,882,398 -0.03(-0.19%)
May 04, 2001 18.30 18.60 18.29 18.57 9,177,442 -0.06(-0.30%)
May 03, 2001 19.08 19.08 18.52 18.63 9,295,577 -0.45(-2.36%)
May 02, 2001 19.24 19.24 18.87 19.08 5,174,270 -0.16(-0.83%)
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.