FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
198.37 USD  -0.90 (-0.45%)
Streaming Delayed Price  /  Updated: 2:36 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 29.95 30.11 29.67 29.94 4,978,700 +0.17(+0.57%)
May 30, 2002 29.94 30.25 29.71 29.77 3,611,100 -0.24(-0.80%)
May 29, 2002 30.39 30.40 29.82 30.01 4,084,200 -0.14(-0.46%)
May 28, 2002 30.15 30.40 30.11 30.15 2,732,700 -0.11(-0.36%)
May 27, 2002 30.40 30.54 30.10 30.26 3,574,200 +0.00(+0.00%)
May 24, 2002 30.40 30.54 30.10 30.26 3,574,200 -0.14(-0.46%)
May 23, 2002 30.55 30.72 30.05 30.40 4,911,000 -0.25(-0.82%)
May 22, 2002 30.20 30.68 30.10 30.65 4,612,800 +0.25(+0.82%)
May 21, 2002 30.34 30.40 30.06 30.40 4,969,800 +0.27(+0.90%)
May 20, 2002 29.80 30.15 29.61 30.13 3,534,200 +0.12(+0.40%)
May 17, 2002 29.95 30.07 29.50 30.01 3,457,300 +0.04(+0.13%)
May 16, 2002 30.06 30.26 29.71 29.97 3,765,000 -0.09(-0.30%)
May 15, 2002 30.00 30.19 29.92 30.06 5,150,500 +0.08(+0.27%)
May 14, 2002 30.49 30.58 29.84 29.98 6,105,500 -0.43(-1.41%)
May 13, 2002 29.97 30.52 29.92 30.41 7,737,300 +0.60(+2.01%)
May 10, 2002 29.43 29.97 29.40 29.81 6,923,800 +0.53(+1.81%)
May 09, 2002 28.71 29.50 28.71 29.28 4,266,800 +0.40(+1.39%)
May 08, 2002 29.32 29.39 28.71 28.88 6,518,900 -0.33(-1.13%)
May 07, 2002 29.35 29.78 29.02 29.21 6,536,800 +0.11(+0.38%)
May 06, 2002 29.35 29.75 29.10 29.10 6,205,300 -0.19(-0.65%)
May 03, 2002 28.68 29.40 28.61 29.29 8,193,100 +0.79(+2.77%)
May 02, 2002 28.49 28.72 28.36 28.50 5,392,800 +0.02(+0.07%)
May 01, 2002 28.40 28.59 28.06 28.48 6,365,800 +0.08(+0.28%)
Apr 30, 2002 28.07 28.63 28.02 28.40 5,078,200 +0.19(+0.67%)
Apr 29, 2002 28.01 28.64 28.00 28.21 3,755,300 -0.02(-0.07%)
Apr 26, 2002 28.47 28.48 28.09 28.23 4,092,200 -0.10(-0.35%)
Apr 25, 2002 28.03 28.80 28.02 28.33 5,446,300 -0.17(-0.60%)
Apr 24, 2002 28.75 28.80 28.50 28.50 6,256,200 -0.27(-0.94%)
Apr 23, 2002 28.75 29.20 28.50 28.77 8,090,000 +0.27(+0.95%)
Apr 22, 2002 28.50 28.89 28.41 28.50 5,023,300 -0.10(-0.35%)
Apr 19, 2002 28.73 28.79 28.30 28.60 7,898,300 -0.02(-0.07%)
Apr 18, 2002 28.35 28.90 28.21 28.62 15,718,100 +1.46(+5.38%)
Apr 17, 2002 27.35 27.50 27.07 27.16 3,556,600 -0.34(-1.24%)
Apr 16, 2002 27.58 27.69 27.42 27.50 3,608,400 +0.10(+0.36%)
Apr 15, 2002 27.50 27.75 27.15 27.40 3,445,600 -0.40(-1.44%)
Apr 12, 2002 28.20 28.20 27.60 27.80 3,588,800 +0.09(+0.32%)
Apr 11, 2002 28.05 28.24 27.52 27.71 4,989,700 -0.24(-0.86%)
Apr 10, 2002 28.15 28.24 27.66 27.95 7,097,800 -0.20(-0.71%)
Apr 09, 2002 28.58 28.97 28.02 28.15 7,697,300 -0.34(-1.19%)
Apr 08, 2002 28.00 28.60 28.00 28.49 2,683,300 +0.14(+0.49%)
Apr 05, 2002 27.56 28.50 27.56 28.35 4,274,100 +0.56(+2.02%)
Apr 04, 2002 27.70 27.83 27.50 27.79 3,526,100 +0.30(+1.09%)
Apr 03, 2002 27.45 27.77 27.21 27.49 3,165,700 -0.01(-0.04%)
Apr 02, 2002 27.00 27.73 27.00 27.50 2,470,600 +0.25(+0.92%)
Apr 01, 2002 27.55 27.62 27.10 27.25 3,040,700 -0.50(-1.80%)
Mar 29, 2002 27.95 28.28 27.72 27.75 2,958,000 +0.00(+0.00%)
Mar 28, 2002 27.95 28.28 27.72 27.75 2,958,000 -0.19(-0.68%)
Mar 27, 2002 27.40 28.10 27.28 27.94 3,057,100 +0.45(+1.64%)
Mar 26, 2002 27.14 27.69 27.12 27.49 3,029,300 +0.27(+0.99%)
Mar 25, 2002 27.15 27.54 27.05 27.22 4,641,800 -0.43(-1.56%)
Mar 22, 2002 28.00 28.53 27.65 27.65 7,366,800 -1.05(-3.66%)
Mar 21, 2002 28.72 29.06 28.52 28.70 3,336,800 -0.05(-0.17%)
Mar 20, 2002 28.42 29.00 28.41 28.75 3,627,900 -0.05(-0.17%)
Mar 19, 2002 28.32 28.81 28.32 28.80 2,600,100 +0.36(+1.27%)
Mar 18, 2002 28.70 28.79 28.27 28.44 2,980,600 -0.28(-0.97%)
Mar 15, 2002 28.45 28.94 28.30 28.72 5,927,700 +0.57(+2.02%)
Mar 14, 2002 28.22 28.43 27.99 28.15 3,966,500 +0.25(+0.90%)
Mar 13, 2002 28.23 28.95 27.33 27.90 10,266,000 -0.45(-1.59%)
Mar 12, 2002 27.70 28.54 27.65 28.35 5,145,800 +0.45(+1.61%)
Mar 11, 2002 27.83 28.12 27.77 27.90 4,396,200 -0.01(-0.04%)
Mar 08, 2002 27.80 28.20 27.74 27.91 4,279,800 +0.17(+0.61%)
Mar 07, 2002 28.00 28.00 27.62 27.74 4,185,400 -0.32(-1.14%)
Mar 06, 2002 27.84 28.60 27.78 28.06 5,999,500 +0.44(+1.59%)
Mar 05, 2002 27.03 27.80 26.88 27.62 6,318,800 +0.77(+2.87%)
Mar 04, 2002 26.30 27.10 26.25 26.85 5,179,900 +0.68(+2.60%)
Mar 01, 2002 26.35 26.43 26.07 26.17 4,336,400 +0.07(+0.27%)
Feb 28, 2002 26.53 26.65 26.10 26.10 4,267,500 -0.28(-1.06%)
Feb 27, 2002 26.49 26.63 26.02 26.38 4,837,700 -0.12(-0.45%)
Feb 26, 2002 26.81 26.97 26.45 26.50 3,687,000 -0.32(-1.19%)
Feb 25, 2002 26.95 27.06 26.77 26.82 3,466,800 -0.13(-0.48%)
Feb 22, 2002 26.50 27.06 26.39 26.95 2,970,200 +0.43(+1.62%)
Feb 21, 2002 26.98 27.24 26.50 26.52 3,173,300 -0.45(-1.67%)
Feb 20, 2002 26.25 26.98 26.20 26.97 3,675,000 +0.77(+2.94%)
Feb 19, 2002 26.48 26.76 26.10 26.20 5,129,500 -0.55(-2.06%)
Feb 18, 2002 26.93 27.28 26.75 26.75 3,746,400 +0.00(+0.00%)
Feb 15, 2002 26.93 27.28 26.75 26.75 3,739,900 -0.11(-0.41%)
Feb 14, 2002 26.90 27.05 26.76 26.86 4,358,900 -0.07(-0.26%)
Feb 13, 2002 26.85 27.08 26.70 26.93 4,306,500 +0.08(+0.30%)
Feb 12, 2002 26.90 26.95 26.66 26.85 2,965,700 -0.15(-0.56%)
Feb 11, 2002 26.56 27.14 26.51 27.00 2,654,000 +0.28(+1.05%)
Feb 08, 2002 27.01 27.20 26.37 26.72 4,110,800 -0.34(-1.26%)
Feb 07, 2002 27.25 27.45 27.04 27.06 3,398,200 -0.13(-0.48%)
Feb 06, 2002 27.27 27.35 26.94 27.19 4,937,000 -0.01(-0.04%)
Feb 05, 2002 26.70 27.29 26.56 27.20 4,835,300 +0.60(+2.26%)
Feb 04, 2002 26.77 27.15 26.60 26.60 4,433,200 -0.03(-0.11%)
Feb 01, 2002 26.88 27.05 26.63 26.63 3,430,700 -0.55(-2.02%)
Jan 31, 2002 27.00 27.20 26.77 27.18 4,342,400 +0.19(+0.70%)
Jan 30, 2002 26.20 27.00 26.10 26.99 4,966,900 +0.73(+2.78%)
Jan 29, 2002 26.28 27.00 25.86 26.26 5,414,200 -0.12(-0.45%)
Jan 28, 2002 25.52 26.38 25.51 26.38 4,459,200 +0.76(+2.97%)
Jan 25, 2002 26.22 26.43 25.38 25.62 7,895,500 -0.85(-3.21%)
Jan 24, 2002 27.44 27.45 26.30 26.47 6,085,400 -0.93(-3.39%)
Jan 23, 2002 27.12 27.40 26.87 27.40 5,020,200 +0.60(+2.24%)
Jan 22, 2002 26.53 27.05 26.52 26.80 4,561,600 +0.37(+1.40%)
Jan 21, 2002 26.45 26.85 26.25 26.43 3,142,500 +0.00(+0.00%)
Jan 18, 2002 26.45 26.85 26.25 26.43 3,142,300 -0.05(-0.19%)
Jan 17, 2002 26.33 26.54 26.10 26.48 4,294,100 +0.42(+1.61%)
Jan 16, 2002 26.38 26.49 26.06 26.06 4,328,600 -0.14(-0.53%)
Jan 15, 2002 26.55 26.70 26.02 26.20 5,553,200 +0.18(+0.69%)
Jan 14, 2002 26.52 26.60 26.02 26.02 3,696,400 -0.32(-1.21%)
Jan 11, 2002 26.88 27.00 26.34 26.34 4,397,100 -0.47(-1.75%)
Jan 10, 2002 26.88 27.28 26.75 26.81 3,525,600 -0.07(-0.26%)
Jan 09, 2002 27.22 27.45 26.81 26.88 3,219,200 -0.48(-1.75%)
Jan 08, 2002 27.35 27.48 27.00 27.36 3,326,000 +0.16(+0.59%)
Jan 07, 2002 27.00 27.47 26.82 27.20 3,683,800 +0.21(+0.78%)
Jan 04, 2002 26.98 27.05 26.80 26.99 4,883,600 +0.20(+0.75%)
Jan 03, 2002 26.52 26.96 26.52 26.79 4,813,300 +0.30(+1.13%)
Jan 02, 2002 26.47 26.64 26.24 26.49 3,855,800 +0.02(+0.08%)
Dec 31, 2001 26.41 26.90 26.41 26.47 3,051,300 -0.13(-0.49%)
Dec 28, 2001 26.90 26.93 26.52 26.60 3,659,600 -0.13(-0.49%)
Dec 27, 2001 26.36 26.90 26.05 26.73 4,841,700 +0.63(+2.41%)
Dec 26, 2001 25.75 26.34 25.72 26.10 3,427,100 +0.25(+0.97%)
Dec 24, 2001 25.95 26.06 25.84 25.85 1,280,900 -0.05(-0.19%)
Dec 21, 2001 25.95 26.12 25.70 25.90 6,083,900 +0.25(+0.97%)
Dec 20, 2001 26.15 26.34 25.65 25.65 4,533,400 -0.52(-1.99%)
Dec 19, 2001 26.13 26.48 26.12 26.17 4,315,500 -0.23(-0.87%)
Dec 18, 2001 26.38 26.66 26.13 26.40 3,427,200 +0.34(+1.30%)
Dec 17, 2001 26.83 26.90 26.06 26.06 5,388,700 -0.74(-2.76%)
Dec 14, 2001 26.10 27.08 26.05 26.80 7,769,600 +1.16(+4.52%)
Dec 13, 2001 25.25 25.82 25.15 25.64 6,166,700 +0.00(+0.00%)
Dec 12, 2001 26.70 26.75 25.45 25.64 8,120,000 -0.86(-3.25%)
Dec 11, 2001 26.50 26.76 26.40 26.50 6,306,900 -0.52(-1.92%)
Dec 10, 2001 27.05 27.49 26.86 27.02 4,267,000 +0.12(+0.45%)
Dec 07, 2001 27.67 27.67 26.81 26.90 4,507,800 -0.72(-2.61%)
Dec 06, 2001 27.35 27.72 27.31 27.62 5,010,300 +0.14(+0.51%)
Dec 05, 2001 26.90 27.50 26.66 27.48 4,398,400 +0.61(+2.27%)
Dec 04, 2001 26.96 26.96 26.60 26.87 4,188,100 +0.15(+0.56%)
Dec 03, 2001 27.02 27.36 26.60 26.72 5,590,900 -0.12(-0.45%)
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%)
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.