McDonald's Corp (NY: MCD )

272.60 -2.40 (-0.87%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.91 12.03 11.75 11.91 14,843,481 -0.13(-1.04%)
Apr 29, 2003 11.99 12.12 11.87 12.03 13,787,797 +0.24(+2.07%)
Apr 28, 2003 11.45 11.80 11.25 11.79 21,795,254 +0.78(+7.08%)
Apr 25, 2003 11.09 11.14 10.99 11.01 6,034,387 -0.08(-0.69%)
Apr 24, 2003 11.00 11.14 10.96 11.09 5,492,830 +0.05(+0.44%)
Apr 23, 2003 11.18 11.18 11.02 11.04 7,998,984 -0.14(-1.25%)
Apr 22, 2003 11.04 11.20 11.00 11.18 8,660,887 +0.03(+0.25%)
Apr 21, 2003 11.18 11.27 11.00 11.15 6,432,907 +0.01(+0.06%)
Apr 17, 2003 10.97 11.14 10.46 11.14 6,692,843 +0.17(+1.59%)
Apr 16, 2003 10.98 11.04 10.81 10.97 8,416,031 -0.07(-0.63%)
Apr 15, 2003 10.97 11.07 10.88 11.04 7,323,869 +0.10(+0.96%)
Apr 14, 2003 10.93 11.06 10.76 10.93 8,376,537 -0.06(-0.51%)
Apr 11, 2003 10.99 11.10 10.85 10.99 6,481,017 -0.01(-0.13%)
Apr 10, 2003 10.90 11.00 10.67 11.00 8,959,454 +0.21(+1.93%)
Apr 09, 2003 11.09 11.09 10.70 10.79 12,797,600 -0.24(-2.15%)
Apr 08, 2003 11.11 11.18 10.88 11.03 21,242,352 +0.03(+0.25%)
Apr 07, 2003 10.38 11.04 10.27 11.00 29,048,754 +0.87(+8.59%)
Apr 04, 2003 9.853 10.13 9.853 10.13 9,951,231 +0.33(+3.34%)
Apr 03, 2003 10.05 10.05 9.665 9.804 8,890,808 -0.17(-1.68%)
Apr 02, 2003 9.818 10.10 9.818 9.971 10,933,961 +0.19(+1.92%)
Apr 01, 2003 10.17 10.19 9.756 9.783 9,555,152 -0.29(-2.84%)
Mar 31, 2003 10.13 10.19 9.971 10.07 8,603,586 -0.26(-2.56%)
Mar 28, 2003 10.10 10.58 9.992 10.33 12,170,738 +0.24(+2.35%)
Mar 27, 2003 9.853 10.22 9.832 10.10 10,067,843 +0.19(+1.90%)
Mar 26, 2003 9.923 10.01 9.804 9.909 6,510,744 +0.05(+0.49%)
Mar 25, 2003 9.769 9.957 9.609 9.860 5,731,511 +0.09(+0.93%)
Mar 24, 2003 9.971 10.03 9.707 9.769 6,643,153 -0.43(-4.23%)
Mar 21, 2003 10.03 10.26 9.888 10.20 9,286,887 +0.19(+1.88%)
Mar 20, 2003 10.15 10.15 9.728 10.01 7,075,710 -0.13(-1.30%)
Mar 19, 2003 9.902 10.22 9.832 10.15 10,210,305 +0.18(+1.82%)
Mar 18, 2003 9.679 10.03 9.574 9.964 14,584,263 +0.42(+4.45%)
Mar 17, 2003 9.428 9.547 9.219 9.540 11,906,350 +0.11(+1.18%)
Mar 14, 2003 8.913 9.428 8.885 9.428 19,670,962 +0.52(+5.78%)
Mar 13, 2003 8.774 8.941 8.718 8.913 14,608,964 +0.29(+3.39%)
Mar 12, 2003 8.669 8.739 8.439 8.621 12,315,210 -0.06(-0.72%)
Mar 11, 2003 8.648 8.843 8.648 8.683 7,305,343 -0.02(-0.24%)
Mar 10, 2003 8.878 8.920 8.641 8.704 7,385,478 -0.22(-2.50%)
Mar 07, 2003 8.676 8.983 8.662 8.927 10,318,588 +0.15(+1.67%)
Mar 06, 2003 8.718 8.948 8.711 8.781 9,383,394 -0.11(-1.25%)
Mar 05, 2003 9.031 9.087 8.878 8.892 6,936,981 -0.10(-1.08%)
Mar 04, 2003 9.059 9.122 8.990 8.990 5,339,310 -0.19(-2.12%)
Mar 03, 2003 9.644 9.644 9.185 9.185 6,912,280 -0.29(-3.09%)
Feb 28, 2003 9.296 9.533 9.240 9.477 12,955,428 +0.25(+2.72%)
Feb 27, 2003 8.962 9.233 8.913 9.226 10,508,872 +0.31(+3.43%)
Feb 26, 2003 9.087 9.171 8.892 8.920 8,295,397 -0.24(-2.59%)
Feb 25, 2003 9.261 9.261 9.003 9.157 9,588,614 -0.08(-0.90%)
Feb 24, 2003 9.470 9.477 9.164 9.240 5,788,812 -0.22(-2.28%)
Feb 21, 2003 9.233 9.533 9.205 9.456 5,689,003 +0.14(+1.49%)
Feb 20, 2003 9.574 9.574 9.261 9.317 5,293,929 -0.08(-0.89%)
Feb 19, 2003 9.393 9.484 9.338 9.400 6,621,612 +0.03(+0.37%)
Feb 18, 2003 9.247 9.414 9.233 9.366 7,981,894 -0.12(-1.25%)
Feb 14, 2003 9.275 9.498 9.164 9.484 10,367,272 +0.03(+0.37%)
Feb 13, 2003 9.505 9.554 9.338 9.449 8,476,922 -0.18(-1.88%)
Feb 12, 2003 9.616 9.783 9.519 9.630 8,340,347 -0.05(-0.50%)
Feb 11, 2003 9.623 9.874 9.616 9.679 9,919,637 +0.14(+1.46%)
Feb 10, 2003 9.498 9.581 9.442 9.540 6,630,947 +0.10(+1.11%)
Feb 07, 2003 9.595 9.728 9.386 9.435 7,854,512 -0.09(-0.95%)
Feb 06, 2003 9.721 9.832 9.526 9.526 8,078,257 -0.26(-2.70%)
Feb 05, 2003 9.957 10.08 9.783 9.790 6,839,470 -0.17(-1.68%)
Feb 04, 2003 9.944 10.02 9.783 9.957 9,776,026 -0.15(-1.52%)
Feb 03, 2003 9.797 10.18 9.797 10.11 9,618,054 +0.20(+1.97%)
Jan 31, 2003 9.923 10.02 9.686 9.916 12,744,464 -0.15(-1.52%)
Jan 30, 2003 10.06 10.14 9.888 10.07 10,132,612 +0.06(+0.56%)
Jan 29, 2003 10.22 10.22 9.923 10.01 9,987,134 -0.20(-1.98%)
Jan 28, 2003 10.24 10.29 10.10 10.22 8,971,374 -0.02(-0.20%)
Jan 27, 2003 10.19 10.44 10.19 10.24 8,685,157 -0.14(-1.34%)
Jan 24, 2003 10.64 10.66 10.29 10.38 13,154,904 -0.07(-0.67%)
Jan 23, 2003 10.40 10.64 10.20 10.44 21,431,776 -0.25(-2.34%)
Jan 22, 2003 10.67 11.10 10.58 10.70 10,514,473 +0.01(+0.13%)
Jan 21, 2003 10.88 10.90 10.66 10.68 9,430,498 -0.08(-0.71%)
Jan 17, 2003 11.04 11.04 10.59 10.76 20,180,636 -0.28(-2.52%)
Jan 16, 2003 11.64 11.76 10.90 11.04 24,654,692 -0.58(-5.03%)
Jan 15, 2003 11.64 11.73 11.44 11.62 9,193,540 -0.19(-1.59%)
Jan 14, 2003 11.94 12.00 11.73 11.81 10,670,722 -0.26(-2.13%)
Jan 13, 2003 12.08 12.10 11.87 12.07 7,964,805 +0.06(+0.52%)
Jan 10, 2003 11.65 12.01 11.59 12.00 11,096,672 +0.26(+2.19%)
Jan 09, 2003 11.69 11.91 11.66 11.75 11,881,362 +0.02(+0.18%)
Jan 08, 2003 11.51 11.78 11.46 11.73 8,165,716 +0.12(+1.02%)
Jan 07, 2003 11.59 11.61 11.38 11.61 7,112,187 +0.01(+0.12%)
Jan 06, 2003 11.32 11.61 11.26 11.59 10,499,250 +0.37(+3.29%)
Jan 03, 2003 11.49 11.52 11.16 11.22 8,207,076 -0.30(-2.60%)
Jan 02, 2003 11.26 11.55 11.11 11.52 11,931,913 +0.33(+2.92%)
Dec 31, 2002 10.93 11.20 10.87 11.20 11,082,598 +0.23(+2.10%)
Dec 30, 2002 10.88 10.97 10.72 10.97 10,322,178 +0.17(+1.61%)
Dec 27, 2002 10.79 10.91 10.77 10.79 8,709,284 -0.06(-0.51%)
Dec 26, 2002 10.79 10.90 10.77 10.85 8,317,800 +0.07(+0.65%)
Dec 24, 2002 10.70 10.84 10.67 10.78 5,546,110 -0.05(-0.45%)
Dec 23, 2002 10.58 10.83 10.56 10.83 16,318,652 -0.14(-1.27%)
Dec 20, 2002 10.79 11.04 10.77 10.97 27,905,898 +0.08(+0.70%)
Dec 19, 2002 10.95 11.06 10.80 10.89 16,068,769 -0.22(-2.01%)
Dec 18, 2002 10.95 11.20 10.93 11.11 19,066,504 -0.02(-0.19%)
Dec 17, 2002 11.52 11.61 10.85 11.13 50,744,772 -0.97(-8.00%)
Dec 16, 2002 12.19 12.22 11.94 12.10 9,094,448 +0.03(+0.23%)
Dec 13, 2002 11.95 12.32 11.92 12.07 7,864,564 -0.04(-0.34%)
Dec 12, 2002 11.98 12.21 11.98 12.12 8,299,418 +0.14(+1.16%)
Dec 11, 2002 11.91 12.07 11.79 11.98 9,386,840 -0.10(-0.86%)
Dec 10, 2002 12.12 12.16 11.96 12.08 8,970,656 -0.03(-0.29%)
Dec 09, 2002 12.43 12.51 11.96 12.12 13,567,929 -0.40(-3.17%)
Dec 06, 2002 12.76 12.90 12.46 12.51 12,053,551 -0.56(-4.31%)
Dec 05, 2002 12.65 13.35 12.38 13.08 20,275,994 +0.29(+2.23%)
Dec 04, 2002 12.55 12.99 12.26 12.79 10,208,726 +0.09(+0.71%)
Dec 03, 2002 13.02 13.03 12.63 12.70 6,524,244 -0.35(-2.67%)
Dec 02, 2002 12.97 13.13 12.84 13.05 7,353,022 +0.17(+1.30%)
Nov 29, 2002 12.80 12.98 12.69 12.88 3,287,541 +0.00(+0.00%)
Nov 27, 2002 12.67 12.98 12.65 12.88 5,880,580 +0.19(+1.54%)
Nov 26, 2002 12.51 12.81 12.49 12.69 6,104,182 -0.01(-0.05%)
Nov 25, 2002 12.87 13.01 12.55 12.69 9,003,256 -0.29(-2.20%)
Nov 22, 2002 12.90 13.27 12.90 12.98 8,278,020 -0.04(-0.32%)
Nov 21, 2002 12.57 13.14 12.57 13.02 7,722,102 +0.45(+3.60%)
Nov 20, 2002 12.38 12.67 12.36 12.57 5,754,776 +0.15(+1.18%)
Nov 19, 2002 12.32 12.54 12.21 12.42 7,389,212 +0.06(+0.51%)
Nov 18, 2002 12.21 12.47 12.10 12.36 11,952,449 +0.26(+2.13%)
Nov 15, 2002 12.05 12.18 11.91 12.10 9,422,887 +0.06(+0.46%)
Nov 14, 2002 11.94 12.10 11.81 12.05 8,664,190 +0.10(+0.87%)
Nov 13, 2002 11.60 11.96 11.50 11.94 11,547,897 +0.04(+0.35%)
Nov 12, 2002 11.84 12.01 11.32 11.90 15,461,438 +0.00(+0.00%)
Nov 11, 2002 12.08 12.17 11.89 11.90 10,062,673 -0.49(-3.93%)
Nov 08, 2002 12.19 12.47 11.49 12.39 28,637,022 -1.06(-7.87%)
Nov 07, 2002 13.23 13.72 13.09 13.45 11,263,979 +0.17(+1.31%)
Nov 06, 2002 13.11 13.38 13.01 13.27 10,954,497 +0.09(+0.69%)
Nov 05, 2002 12.88 13.18 12.81 13.18 8,278,738 +0.35(+2.71%)
Nov 04, 2002 12.76 13.06 12.67 12.83 10,552,243 +0.21(+1.65%)
Nov 01, 2002 12.55 12.80 12.52 12.62 6,222,948 +0.01(+0.11%)
Oct 31, 2002 12.60 12.81 12.46 12.61 7,746,516 -0.06(-0.49%)
Oct 30, 2002 12.78 12.79 12.44 12.67 6,833,869 -0.15(-1.19%)
Oct 29, 2002 12.65 12.92 12.46 12.83 5,451,901 +0.07(+0.55%)
Oct 28, 2002 13.10 13.12 12.71 12.76 5,555,588 -0.13(-0.97%)
Oct 25, 2002 12.83 13.05 12.73 12.88 7,363,506 -0.15(-1.12%)
Oct 24, 2002 13.43 13.45 12.93 13.03 6,553,540 -0.38(-2.81%)
Oct 23, 2002 12.99 13.49 12.90 13.40 9,259,457 +0.21(+1.58%)
Oct 22, 2002 13.20 13.89 12.99 13.20 24,323,380 +0.45(+3.55%)
Oct 21, 2002 12.25 12.85 12.18 12.74 10,020,452 +0.57(+4.69%)
Oct 18, 2002 12.16 12.28 12.02 12.17 7,541,727 -0.24(-1.96%)
Oct 17, 2002 12.24 12.42 11.90 12.42 9,546,966 +0.23(+1.89%)
Oct 16, 2002 12.22 12.37 12.05 12.19 7,106,730 -0.39(-3.10%)
Oct 15, 2002 12.65 12.92 12.25 12.58 11,301,892 +0.06(+0.50%)
Oct 14, 2002 12.41 12.53 12.29 12.51 4,764,292 +0.00(+0.00%)
Oct 11, 2002 12.13 12.71 12.01 12.51 9,787,084 +0.56(+4.66%)
Oct 10, 2002 11.29 12.05 10.97 11.96 17,069,020 +0.42(+3.68%)
Oct 09, 2002 12.08 12.23 11.42 11.53 11,130,420 -0.70(-5.69%)
Oct 08, 2002 12.19 12.43 11.98 12.23 7,374,851 +0.08(+0.63%)
Oct 07, 2002 12.01 12.32 11.98 12.15 7,747,809 -0.03(-0.29%)
Oct 04, 2002 12.50 12.56 12.02 12.19 7,501,516 -0.20(-1.63%)
Oct 03, 2002 12.63 12.85 12.35 12.39 7,284,951 -0.28(-2.20%)
Oct 02, 2002 12.56 13.15 12.53 12.67 10,479,719 -0.06(-0.49%)
Oct 01, 2002 12.42 12.87 12.28 12.73 10,305,376 +0.43(+3.51%)
Sep 30, 2002 12.46 12.55 12.13 12.30 14,544,483 -0.49(-3.87%)
Sep 27, 2002 12.72 13.13 12.67 12.79 16,325,402 -0.06(-0.43%)
Sep 26, 2002 12.59 12.95 12.56 12.85 10,721,991 +0.24(+1.93%)
Sep 25, 2002 12.53 12.81 12.43 12.60 12,882,761 +0.14(+1.12%)
Sep 24, 2002 12.51 12.59 12.32 12.46 12,985,730 -0.18(-1.43%)
Sep 23, 2002 12.43 12.82 12.39 12.65 13,347,773 +0.15(+1.17%)
Sep 20, 2002 12.53 12.70 12.39 12.50 18,671,142 +0.07(+0.56%)
Sep 19, 2002 12.40 12.81 12.39 12.43 21,497,262 -0.22(-1.71%)
Sep 18, 2002 12.95 13.02 12.46 12.65 28,125,048 -0.52(-3.97%)
Sep 17, 2002 14.76 14.76 13.16 13.17 34,703,004 -1.94(-12.82%)
Sep 16, 2002 14.76 15.28 14.59 15.10 12,665,190 +0.81(+5.65%)
Sep 13, 2002 14.00 14.40 13.93 14.30 11,929,759 +0.15(+1.08%)
Sep 12, 2002 14.43 14.43 13.85 14.14 22,914,702 -0.72(-4.83%)
Sep 11, 2002 14.94 15.03 14.82 14.86 6,921,471 +0.03(+0.19%)
Sep 10, 2002 15.03 15.18 14.51 14.83 8,690,758 -0.10(-0.70%)
Sep 09, 2002 14.59 15.10 14.56 14.94 10,340,848 +0.06(+0.42%)
Sep 06, 2002 15.28 15.46 14.60 14.87 12,322,247 -0.42(-2.78%)
Sep 05, 2002 15.21 15.45 14.49 15.30 14,482,730 -0.19(-1.21%)
Sep 04, 2002 16.03 16.04 15.32 15.49 9,935,147 -0.55(-3.43%)
Sep 03, 2002 16.41 16.43 15.97 16.04 5,699,486 -0.51(-3.07%)
Aug 30, 2002 16.59 16.78 16.41 16.54 3,453,268 -0.03(-0.21%)
Aug 29, 2002 16.42 16.79 16.20 16.58 5,334,858 +0.17(+1.02%)
Aug 28, 2002 16.38 16.76 16.34 16.41 7,186,146 -0.19(-1.17%)
Aug 27, 2002 16.71 16.85 16.43 16.61 5,261,329 -0.08(-0.46%)
Aug 26, 2002 16.96 16.98 16.26 16.68 4,558,928 -0.13(-0.79%)
Aug 23, 2002 16.82 17.14 16.71 16.82 4,068,640 -0.17(-1.02%)
Aug 22, 2002 17.19 17.20 16.69 16.99 4,602,442 -0.08(-0.49%)
Aug 21, 2002 17.06 17.24 16.89 17.07 7,267,574 +0.10(+0.62%)
Aug 20, 2002 17.14 17.14 16.75 16.97 8,663,329 -0.17(-0.98%)
Aug 19, 2002 16.50 17.19 16.39 17.14 6,889,446 +0.56(+3.40%)
Aug 16, 2002 16.96 16.96 16.52 16.57 7,941,253 -0.25(-1.49%)
Aug 15, 2002 16.10 16.82 16.02 16.82 7,621,144 +0.81(+5.04%)
Aug 14, 2002 15.65 16.19 15.54 16.02 7,737,325 +0.24(+1.50%)
Aug 13, 2002 15.96 16.18 15.72 15.78 7,469,060 -0.18(-1.13%)
Aug 12, 2002 15.77 16.22 15.50 15.96 8,142,595 +0.11(+0.70%)
Aug 09, 2002 15.34 15.93 15.31 15.85 9,866,070 +0.18(+1.16%)
Aug 08, 2002 16.36 16.50 15.37 15.67 16,787,398 -0.60(-3.68%)
Aug 07, 2002 16.31 16.45 15.83 16.27 8,717,757 +0.26(+1.65%)
Aug 06, 2002 16.60 16.79 15.99 16.00 7,691,944 -0.60(-3.61%)
Aug 05, 2002 16.42 16.84 16.42 16.60 5,572,965 +0.03(+0.17%)
Aug 02, 2002 16.79 16.95 16.25 16.57 6,062,678 -0.38(-2.22%)
Aug 01, 2002 17.16 17.64 16.92 16.95 8,264,952 -0.29(-1.66%)
Jul 31, 2002 17.23 17.40 16.92 17.23 6,125,580 +0.17(+1.02%)
Jul 30, 2002 17.11 17.61 16.96 17.06 8,332,592 -0.13(-0.73%)
Jul 29, 2002 17.03 17.32 16.68 17.19 8,033,020 +0.83(+5.07%)
Jul 26, 2002 15.40 16.36 15.26 16.36 11,249,905 +1.14(+7.51%)
Jul 25, 2002 16.45 16.82 15.15 15.21 18,589,716 -1.34(-8.08%)
Jul 24, 2002 16.02 17.05 15.85 16.55 13,079,221 -0.05(-0.29%)
Jul 23, 2002 16.31 17.00 16.29 16.60 7,737,900 +0.38(+2.32%)
Jul 22, 2002 16.36 17.00 15.88 16.22 14,057,067 -0.61(-3.60%)
Jul 19, 2002 17.41 17.41 16.78 16.83 8,516,989 -0.65(-3.74%)
Jul 18, 2002 17.84 18.03 17.48 17.48 6,561,582 -0.41(-2.30%)
Jul 17, 2002 18.29 18.45 17.67 17.90 8,633,314 -0.24(-1.34%)
Jul 16, 2002 18.23 18.45 18.07 18.14 6,481,735 -0.35(-1.88%)
Jul 15, 2002 18.80 18.86 18.06 18.49 11,093,512 -0.40(-2.10%)
Jul 12, 2002 19.04 19.09 18.70 18.88 8,873,718 -0.19(-0.99%)
Jul 11, 2002 19.46 19.63 19.02 19.07 14,870,049 -0.49(-2.49%)
Jul 10, 2002 19.50 19.85 19.44 19.56 12,328,423 +0.20(+1.04%)
Jul 09, 2002 19.47 19.59 19.11 19.36 9,240,357 -0.07(-0.36%)
Jul 08, 2002 19.32 19.48 19.16 19.43 5,799,296 +0.04(+0.22%)
Jul 05, 2002 19.45 19.45 19.20 19.39 3,509,850 +0.29(+1.49%)
Jul 04, 2002 19.36 19.56 18.86 19.10 8,426,083 +0.00(+0.00%)
Jul 03, 2002 19.36 19.56 18.86 19.10 8,426,083 -0.20(-1.01%)
Jul 02, 2002 19.57 19.66 19.23 19.30 4,504,931 -0.27(-1.39%)
Jul 01, 2002 19.82 19.93 19.51 19.57 6,349,756 -0.24(-1.23%)
Jun 28, 2002 20.03 20.07 19.60 19.81 8,315,790 -0.15(-0.77%)
Jun 27, 2002 20.01 20.10 19.65 19.96 7,417,504 -0.08(-0.38%)
Jun 26, 2002 19.95 20.12 19.41 20.04 9,641,606 -0.19(-0.93%)
Jun 25, 2002 20.21 20.49 20.10 20.23 9,004,835 -0.08(-0.38%)
Jun 24, 2002 20.21 20.51 20.03 20.30 6,152,148 +0.11(+0.55%)
Jun 21, 2002 20.26 20.65 20.09 20.19 13,404,068 -0.36(-1.76%)
Jun 20, 2002 20.86 20.90 20.49 20.56 5,929,982 -0.32(-1.53%)
Jun 19, 2002 20.81 21.08 20.67 20.88 5,631,415 +0.13(+0.60%)
Jun 18, 2002 20.78 20.89 20.57 20.75 6,339,273 -0.01(-0.07%)
Jun 17, 2002 20.74 20.83 20.47 20.76 8,319,380 +0.49(+2.40%)
Jun 14, 2002 20.63 20.68 19.88 20.28 8,766,585 -0.48(-2.31%)
Jun 13, 2002 20.68 20.85 20.49 20.76 4,683,008 +0.04(+0.20%)
Jun 12, 2002 20.72 20.99 20.58 20.72 6,197,529 -0.03(-0.17%)
Jun 11, 2002 21.06 21.20 20.69 20.75 6,295,328 -0.36(-1.68%)
Jun 10, 2002 21.00 21.20 20.90 21.11 4,732,841 +0.26(+1.27%)
Jun 07, 2002 20.73 20.94 20.65 20.84 6,813,476 -0.05(-0.23%)
Jun 06, 2002 20.88 21.06 20.76 20.89 5,094,741 +0.01(+0.03%)
Jun 05, 2002 20.40 20.92 20.37 20.88 4,949,694 +0.49(+2.42%)
Jun 04, 2002 20.52 20.62 20.30 20.39 5,346,921 -0.15(-0.75%)
Jun 03, 2002 20.89 20.95 20.54 20.54 5,000,245 -0.31(-1.47%)
May 31, 2002 20.86 20.97 20.66 20.85 7,149,956 +0.12(+0.57%)
May 30, 2002 20.85 21.06 20.69 20.73 5,185,934 -0.17(-0.80%)
May 29, 2002 21.16 21.17 20.76 20.90 5,865,357 -0.10(-0.46%)
May 28, 2002 20.99 21.17 20.97 20.99 3,924,455 -0.08(-0.36%)
May 27, 2002 21.17 21.27 20.96 21.07 5,132,941 +0.00(+0.00%)
May 24, 2002 21.17 21.27 20.96 21.07 5,132,941 -0.10(-0.46%)
May 23, 2002 21.27 21.39 20.92 21.17 7,052,732 -0.17(-0.82%)
May 22, 2002 21.03 21.36 20.96 21.34 6,624,484 +0.17(+0.82%)
May 21, 2002 21.13 21.17 20.93 21.17 7,137,175 +0.19(+0.90%)
May 20, 2002 20.75 20.99 20.62 20.98 5,075,497 +0.08(+0.40%)
May 17, 2002 20.86 20.94 20.54 20.90 4,965,060 +0.03(+0.13%)
May 16, 2002 20.93 21.07 20.69 20.87 5,406,951 -0.06(-0.30%)
May 15, 2002 20.89 21.02 20.83 20.93 7,396,680 +0.06(+0.27%)
May 14, 2002 21.23 21.29 20.78 20.88 8,768,164 -0.30(-1.41%)
May 13, 2002 20.87 21.25 20.83 21.18 11,111,607 +0.42(+2.01%)
May 10, 2002 20.49 20.87 20.47 20.76 9,943,333 +0.37(+1.81%)
May 09, 2002 19.99 20.54 19.99 20.39 6,127,590 +0.28(+1.38%)
May 08, 2002 20.42 20.46 19.99 20.11 9,361,852 -0.23(-1.13%)
May 07, 2002 20.44 20.74 20.21 20.34 9,387,558 +0.08(+0.38%)
May 06, 2002 20.44 20.72 20.26 20.26 8,911,488 -0.13(-0.65%)
May 03, 2002 19.97 20.47 19.92 20.40 11,766,186 +0.55(+2.77%)
May 02, 2002 19.84 20.00 19.75 19.85 7,744,649 +0.01(+0.07%)
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.