McDonald's Corp (NY: MCD )

272.88 -2.12 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.78 24.20 23.56 23.57 11,712,332 -0.06(-0.24%)
Nov 29, 2005 23.84 24.08 23.59 23.63 9,316,184 -0.01(-0.06%)
Nov 28, 2005 23.42 23.74 23.34 23.64 9,181,764 +0.34(+1.46%)
Nov 25, 2005 23.51 23.52 23.30 23.30 3,319,135 -0.17(-0.74%)
Nov 23, 2005 23.01 23.59 22.99 23.47 9,263,335 +0.50(+2.18%)
Nov 22, 2005 22.99 23.03 22.84 22.97 6,783,461 -0.06(-0.24%)
Nov 21, 2005 22.99 23.10 22.85 23.03 6,895,047 -0.01(-0.06%)
Nov 18, 2005 23.36 23.36 22.94 23.04 10,076,029 -0.07(-0.30%)
Nov 17, 2005 23.03 23.23 22.90 23.11 8,336,183 +0.27(+1.19%)
Nov 16, 2005 23.19 23.40 22.79 22.84 9,705,369 -0.36(-1.53%)
Nov 15, 2005 23.65 23.71 23.09 23.19 12,208,508 -0.43(-1.83%)
Nov 14, 2005 23.54 23.85 23.50 23.63 10,339,699 +0.09(+0.38%)
Nov 11, 2005 23.22 23.60 23.00 23.54 9,562,189 +0.40(+1.72%)
Nov 10, 2005 22.94 23.17 22.78 23.14 9,833,183 -0.07(-0.30%)
Nov 09, 2005 23.68 23.80 23.17 23.21 9,891,776 -0.47(-1.97%)
Nov 08, 2005 23.47 23.71 23.21 23.68 13,719,007 +0.21(+0.89%)
Nov 07, 2005 23.28 23.54 23.04 23.47 17,651,936 +0.19(+0.81%)
Nov 04, 2005 23.17 23.31 23.00 23.28 8,789,562 +0.14(+0.60%)
Nov 03, 2005 22.60 23.20 22.53 23.14 14,544,196 +0.68(+3.01%)
Nov 02, 2005 22.42 22.60 22.23 22.46 10,932,237 +0.34(+1.54%)
Nov 01, 2005 22.79 22.79 22.01 22.12 25,054,792 +0.12(+0.54%)
Oct 31, 2005 22.48 22.83 21.97 22.00 26,287,548 -0.48(-2.14%)
Oct 28, 2005 22.17 22.48 21.97 22.48 9,600,677 +0.52(+2.35%)
Oct 27, 2005 22.49 22.55 21.92 21.97 8,790,281 -0.53(-2.35%)
Oct 26, 2005 22.98 23.01 22.50 22.50 6,693,705 -0.48(-2.09%)
Oct 25, 2005 23.01 23.26 22.73 22.98 8,910,626 -0.08(-0.36%)
Oct 24, 2005 22.73 23.08 22.54 23.06 9,922,365 +0.45(+1.97%)
Oct 21, 2005 22.84 22.90 22.16 22.62 17,182,184 +0.06(+0.25%)
Oct 20, 2005 23.29 23.30 22.29 22.56 15,774,797 -0.90(-3.83%)
Oct 19, 2005 22.77 23.69 22.60 23.46 12,737,139 +0.85(+3.76%)
Oct 18, 2005 22.84 22.89 22.49 22.61 6,764,361 -0.16(-0.70%)
Oct 17, 2005 22.51 22.78 22.51 22.77 7,094,092 +0.26(+1.18%)
Oct 14, 2005 22.39 22.53 22.29 22.51 9,624,660 +0.19(+0.84%)
Oct 13, 2005 22.54 22.78 22.12 22.32 14,770,670 +0.26(+1.20%)
Oct 12, 2005 22.46 22.63 22.02 22.05 9,910,158 -0.47(-2.07%)
Oct 11, 2005 23.01 23.25 22.51 22.52 10,749,133 +0.00(+0.00%)
Oct 10, 2005 22.61 22.61 22.41 22.52 7,841,443 +0.08(+0.37%)
Oct 07, 2005 22.81 22.82 22.35 22.44 8,568,976 -0.36(-1.56%)
Oct 06, 2005 22.80 23.10 22.64 22.79 11,466,039 -0.08(-0.37%)
Oct 05, 2005 22.80 23.08 22.71 22.87 9,198,136 -0.02(-0.09%)
Oct 04, 2005 23.29 23.36 22.90 22.90 11,128,123 -0.69(-2.92%)
Oct 03, 2005 23.26 23.67 23.26 23.58 8,247,000 +0.26(+1.13%)
Sep 30, 2005 23.32 23.43 23.06 23.32 10,251,522 +0.01(+0.03%)
Sep 29, 2005 23.02 23.38 22.98 23.31 8,093,911 +0.26(+1.15%)
Sep 28, 2005 23.29 23.64 23.05 23.05 9,228,150 +0.06(+0.27%)
Sep 27, 2005 23.12 23.19 22.96 22.99 14,242,900 -0.17(-0.75%)
Sep 26, 2005 22.94 23.51 22.94 23.16 12,678,402 +0.43(+1.90%)
Sep 23, 2005 22.73 23.39 22.67 22.73 11,822,769 -0.31(-1.36%)
Sep 22, 2005 23.04 23.08 21.82 23.04 18,425,998 +1.16(+5.31%)
Sep 21, 2005 22.62 22.71 21.80 21.88 19,490,586 -0.84(-3.68%)
Sep 20, 2005 22.71 23.58 22.63 22.71 11,180,971 -0.61(-2.63%)
Sep 19, 2005 23.33 23.70 23.31 23.33 10,949,471 -0.52(-2.16%)
Sep 16, 2005 23.49 24.39 23.36 23.84 36,081,668 +0.55(+2.36%)
Sep 15, 2005 22.67 23.33 22.64 23.29 11,153,973 +0.76(+3.37%)
Sep 14, 2005 23.19 23.19 22.50 22.53 10,678,908 -0.53(-2.29%)
Sep 13, 2005 23.50 23.59 23.06 23.06 9,941,466 -0.47(-2.01%)
Sep 12, 2005 23.61 23.79 23.47 23.54 9,438,540 -0.24(-1.00%)
Sep 09, 2005 23.24 23.97 23.18 23.77 18,141,936 +0.54(+2.31%)
Sep 08, 2005 23.31 23.44 23.10 23.24 8,924,700 -0.23(-0.98%)
Sep 07, 2005 23.01 23.58 22.99 23.47 17,472,566 +0.72(+3.18%)
Sep 06, 2005 22.65 22.92 22.55 22.74 9,878,277 +0.53(+2.38%)
Sep 02, 2005 22.16 22.29 22.09 22.21 8,102,528 +0.24(+1.11%)
Sep 01, 2005 22.49 22.54 21.96 21.97 12,290,940 -0.63(-2.77%)
Aug 31, 2005 22.67 22.80 22.30 22.60 9,442,992 +0.03(+0.15%)
Aug 30, 2005 23.05 23.05 22.43 22.56 12,340,486 -0.54(-2.32%)
Aug 29, 2005 23.31 23.29 22.82 23.10 9,688,280 -0.22(-0.93%)
Aug 26, 2005 23.31 23.40 22.96 23.31 11,266,276 +0.13(+0.54%)
Aug 25, 2005 22.91 23.32 22.91 23.19 13,536,478 +0.22(+0.97%)
Aug 24, 2005 22.98 23.16 22.81 22.96 10,721,129 -0.04(-0.18%)
Aug 23, 2005 23.11 23.14 22.87 23.01 8,334,316 -0.17(-0.75%)
Aug 22, 2005 23.24 23.29 23.01 23.18 6,491,070 -0.06(-0.27%)
Aug 19, 2005 23.16 23.36 23.13 23.24 7,913,823 -0.01(-0.03%)
Aug 18, 2005 23.40 23.42 23.01 23.25 9,835,768 -0.33(-1.42%)
Aug 17, 2005 22.99 23.80 22.96 23.58 16,063,743 +0.49(+2.11%)
Aug 16, 2005 23.33 23.48 23.01 23.10 10,644,010 -0.30(-1.28%)
Aug 15, 2005 22.72 23.42 22.71 23.40 9,572,242 +0.24(+1.05%)
Aug 12, 2005 23.49 23.65 23.03 23.15 18,324,178 -1.00(-4.15%)
Aug 11, 2005 22.94 24.16 22.87 24.16 25,018,602 +1.39(+6.09%)
Aug 10, 2005 22.60 22.96 22.46 22.77 12,274,856 +0.18(+0.80%)
Aug 09, 2005 22.48 22.60 22.31 22.59 8,476,922 +0.21(+0.93%)
Aug 08, 2005 22.12 22.55 22.11 22.38 14,686,227 +0.58(+2.68%)
Aug 05, 2005 21.66 21.93 21.66 21.80 7,264,414 +0.07(+0.32%)
Aug 04, 2005 21.97 22.04 21.65 21.73 6,483,889 -0.29(-1.33%)
Aug 03, 2005 21.80 22.10 21.73 22.02 8,903,590 +0.10(+0.44%)
Aug 02, 2005 21.81 21.99 21.74 21.92 7,723,682 +0.21(+0.96%)
Aug 01, 2005 21.06 21.82 21.06 21.71 7,700,130 +0.01(+0.03%)
Jul 29, 2005 21.24 21.71 21.24 21.70 10,630,367 +0.62(+2.94%)
Jul 28, 2005 20.96 21.20 20.96 21.08 6,726,591 +0.14(+0.66%)
Jul 27, 2005 21.13 21.19 20.87 20.95 9,697,902 -0.20(-0.92%)
Jul 26, 2005 21.33 21.43 21.10 21.14 7,531,531 -0.18(-0.85%)
Jul 25, 2005 21.34 21.45 21.23 21.32 6,223,953 -0.22(-1.03%)
Jul 22, 2005 21.27 21.57 21.24 21.54 7,468,916 +0.11(+0.52%)
Jul 21, 2005 21.24 21.76 21.08 21.43 7,957,193 -0.08(-0.39%)
Jul 20, 2005 21.36 21.58 21.30 21.52 6,911,131 +0.03(+0.16%)
Jul 19, 2005 21.51 21.56 21.41 21.48 6,835,449 -0.03(-0.16%)
Jul 18, 2005 21.46 21.57 21.30 21.52 7,508,266 -0.06(-0.29%)
Jul 15, 2005 20.83 21.63 20.61 21.58 20,807,930 +0.97(+4.70%)
Jul 14, 2005 20.62 20.85 20.57 20.61 13,049,924 +0.01(+0.03%)
Jul 13, 2005 20.31 20.62 20.30 20.60 9,294,355 +0.30(+1.47%)
Jul 12, 2005 20.35 20.37 20.19 20.30 7,573,896 +0.13(+0.66%)
Jul 11, 2005 20.11 20.24 20.02 20.17 8,527,329 +0.22(+1.12%)
Jul 08, 2005 19.50 20.10 19.34 19.95 13,383,532 +0.45(+2.32%)
Jul 07, 2005 19.18 19.54 19.05 19.50 8,948,396 +0.21(+1.08%)
Jul 06, 2005 19.48 19.49 19.23 19.29 6,763,787 -0.19(-0.97%)
Jul 05, 2005 19.37 19.56 19.30 19.48 5,769,712 +0.02(+0.11%)
Jul 01, 2005 19.36 19.59 19.30 19.46 6,443,822 +0.13(+0.68%)
Jun 30, 2005 19.53 19.64 19.32 19.32 11,578,056 -0.11(-0.57%)
Jun 29, 2005 19.71 19.80 19.41 19.43 9,172,142 -0.23(-1.17%)
Jun 28, 2005 19.61 19.83 19.58 19.66 7,358,336 +0.06(+0.28%)
Jun 27, 2005 19.64 19.82 19.59 19.61 5,044,764 -0.08(-0.42%)
Jun 24, 2005 19.89 19.97 19.65 19.69 10,115,953 -0.20(-1.01%)
Jun 23, 2005 20.16 20.26 19.89 19.89 9,852,140 -0.31(-1.55%)
Jun 22, 2005 20.37 20.40 20.17 20.21 6,152,004 -0.01(-0.07%)
Jun 21, 2005 20.17 20.32 20.08 20.22 8,416,461 -0.01(-0.07%)
Jun 20, 2005 20.09 20.30 20.05 20.24 5,425,046 +0.04(+0.21%)
Jun 17, 2005 20.47 20.47 20.18 20.19 10,584,986 -0.09(-0.45%)
Jun 16, 2005 20.20 20.33 20.14 20.28 7,044,977 +0.13(+0.62%)
Jun 15, 2005 20.40 20.46 20.05 20.16 9,770,712 -0.24(-1.19%)
Jun 14, 2005 20.30 20.58 20.30 20.40 7,034,062 +0.13(+0.65%)
Jun 13, 2005 20.26 20.51 20.13 20.27 11,722,097 -0.29(-1.42%)
Jun 10, 2005 20.26 20.57 20.18 20.56 11,471,927 +0.38(+1.90%)
Jun 09, 2005 20.35 20.38 20.02 20.18 11,910,802 -0.17(-0.86%)
Jun 08, 2005 20.59 20.65 20.32 20.35 16,166,281 -0.24(-1.15%)
Jun 07, 2005 21.13 21.23 20.42 20.59 16,872,560 -0.58(-2.76%)
Jun 06, 2005 21.18 21.20 21.03 21.18 5,836,491 -0.07(-0.33%)
Jun 03, 2005 21.61 21.64 21.22 21.24 5,478,038 -0.42(-1.96%)
Jun 02, 2005 21.51 21.73 21.45 21.67 4,545,716 +0.07(+0.32%)
Jun 01, 2005 21.47 21.69 21.37 21.60 6,065,407 +0.06(+0.26%)
May 31, 2005 21.70 21.70 21.54 21.54 7,972,703 -0.22(-1.02%)
May 27, 2005 21.86 21.86 21.70 21.77 4,210,815 -0.15(-0.70%)
May 26, 2005 21.59 21.93 21.56 21.92 7,248,330 +0.41(+1.91%)
May 25, 2005 21.50 21.59 21.43 21.51 5,403,217 +0.01(+0.06%)
May 24, 2005 21.72 21.79 21.35 21.50 7,437,896 -0.31(-1.44%)
May 23, 2005 21.48 21.93 21.48 21.81 6,411,653 +0.26(+1.23%)
May 20, 2005 21.52 21.68 21.40 21.54 5,772,441 -0.02(-0.10%)
May 19, 2005 21.46 21.61 21.34 21.57 7,191,891 +0.27(+1.28%)
May 18, 2005 20.99 21.35 20.95 21.29 7,466,475 +0.42(+2.04%)
May 17, 2005 20.81 20.93 20.65 20.87 4,925,567 +0.06(+0.30%)
May 16, 2005 20.68 20.89 20.61 20.81 5,545,679 +0.16(+0.78%)
May 13, 2005 20.64 20.77 20.54 20.65 6,412,227 -0.09(-0.44%)
May 12, 2005 20.88 20.95 20.73 20.74 6,985,809 -0.05(-0.23%)
May 11, 2005 20.90 20.99 20.68 20.79 8,301,142 -0.17(-0.83%)
May 10, 2005 20.86 21.11 20.75 20.96 6,461,342 -0.01(-0.07%)
May 09, 2005 20.68 20.99 20.61 20.97 8,711,295 +0.52(+2.52%)
May 06, 2005 20.86 20.92 20.45 20.46 9,020,345 -0.39(-1.87%)
May 05, 2005 21.02 21.08 20.72 20.85 6,754,165 -0.13(-0.63%)
May 04, 2005 20.74 21.07 20.70 20.98 6,935,545 +0.23(+1.11%)
May 03, 2005 20.69 20.89 20.61 20.75 9,822,269 +0.16(+0.78%)
May 02, 2005 20.28 20.61 20.28 20.59 7,232,245 +0.18(+0.89%)
Apr 29, 2005 20.62 20.74 20.27 20.41 10,853,539 -0.21(-1.01%)
Apr 28, 2005 20.79 20.99 20.62 20.62 7,637,803 -0.38(-1.82%)
Apr 27, 2005 20.79 21.17 20.74 21.00 6,887,436 +0.11(+0.53%)
Apr 26, 2005 20.99 21.08 20.84 20.89 6,715,821 -0.19(-0.92%)
Apr 25, 2005 20.86 21.22 20.68 21.08 7,424,540 +0.15(+0.73%)
Apr 22, 2005 21.24 21.34 20.72 20.93 11,879,495 +0.15(+0.70%)
Apr 21, 2005 21.08 21.24 20.55 20.79 9,370,899 -0.06(-0.30%)
Apr 20, 2005 20.95 21.08 20.68 20.85 7,565,136 -0.17(-0.80%)
Apr 19, 2005 20.96 21.06 20.81 21.02 7,355,894 +0.06(+0.27%)
Apr 18, 2005 20.99 21.04 20.45 20.96 12,156,808 -0.14(-0.66%)
Apr 15, 2005 21.32 21.37 20.99 21.10 9,350,363 -0.32(-1.50%)
Apr 14, 2005 21.82 21.82 21.41 21.42 6,586,571 -0.32(-1.47%)
Apr 13, 2005 21.88 22.22 21.73 21.74 13,438,822 +0.22(+1.04%)
Apr 12, 2005 21.31 21.62 21.11 21.52 7,938,811 +0.07(+0.32%)
Apr 11, 2005 21.57 21.61 21.25 21.45 7,032,626 -0.24(-1.09%)
Apr 08, 2005 21.92 22.13 21.66 21.68 4,912,211 -0.23(-1.05%)
Apr 07, 2005 21.86 22.00 21.69 21.91 5,623,947 -0.01(-0.06%)
Apr 06, 2005 21.68 22.07 21.59 21.93 6,262,154 +0.20(+0.90%)
Apr 05, 2005 21.50 21.79 21.45 21.73 5,232,033 +0.15(+0.71%)
Apr 04, 2005 21.63 21.68 21.34 21.58 8,414,594 -0.01(-0.03%)
Apr 01, 2005 21.73 21.95 21.50 21.59 6,317,444 -0.10(-0.45%)
Mar 31, 2005 22.00 22.00 21.65 21.68 7,755,851 -0.36(-1.61%)
Mar 30, 2005 21.57 22.06 21.57 22.04 6,345,735 +0.44(+2.03%)
Mar 29, 2005 21.82 21.88 21.56 21.60 7,761,452 -0.36(-1.62%)
Mar 28, 2005 21.87 22.12 21.86 21.96 4,818,146 -0.03(-0.16%)
Mar 24, 2005 21.98 22.14 21.90 21.99 4,728,533 +0.09(+0.41%)
Mar 23, 2005 21.97 22.13 21.85 21.90 7,614,825 +0.00(+0.00%)
Mar 22, 2005 22.06 22.22 21.89 21.90 6,706,199 -0.16(-0.73%)
Mar 21, 2005 22.11 22.19 21.95 22.06 4,340,927 -0.15(-0.69%)
Mar 18, 2005 22.16 22.25 21.80 22.21 12,878,452 +0.07(+0.31%)
Mar 17, 2005 22.49 22.51 22.06 22.14 7,593,858 -0.36(-1.61%)
Mar 16, 2005 22.49 22.62 22.32 22.51 4,857,352 -0.08(-0.34%)
Mar 15, 2005 22.99 23.03 22.48 22.58 5,701,497 -0.37(-1.61%)
Mar 14, 2005 22.66 22.98 22.66 22.95 6,443,391 +0.26(+1.14%)
Mar 11, 2005 22.80 22.92 22.64 22.69 4,980,426 -0.11(-0.49%)
Mar 10, 2005 22.73 22.83 22.64 22.80 7,982,613 +0.15(+0.68%)
Mar 09, 2005 22.73 22.97 22.51 22.65 13,511,633 -0.66(-2.84%)
Mar 08, 2005 23.68 23.68 22.92 23.31 11,832,821 -0.51(-2.13%)
Mar 07, 2005 23.88 24.07 23.79 23.82 5,712,986 +0.17(+0.74%)
Mar 04, 2005 23.40 23.84 23.33 23.65 6,991,266 +0.38(+1.65%)
Mar 03, 2005 23.17 23.40 22.98 23.26 4,772,765 +0.09(+0.39%)
Mar 02, 2005 23.01 23.55 23.01 23.17 6,029,360 -0.03(-0.15%)
Mar 01, 2005 22.99 23.27 22.99 23.21 4,851,176 +0.17(+0.76%)
Feb 28, 2005 22.96 23.15 22.87 23.03 6,811,178 +0.07(+0.30%)
Feb 25, 2005 22.60 22.96 22.51 22.96 4,779,371 +0.23(+1.01%)
Feb 24, 2005 22.59 22.78 22.46 22.73 4,013,063 +0.15(+0.65%)
Feb 23, 2005 22.32 22.62 22.30 22.59 6,187,476 +0.34(+1.53%)
Feb 22, 2005 22.50 22.60 22.25 22.25 5,281,148 -0.26(-1.18%)
Feb 18, 2005 22.39 22.63 22.33 22.51 5,500,298 +0.03(+0.12%)
Feb 17, 2005 22.62 22.63 22.43 22.48 4,982,580 -0.22(-0.95%)
Feb 16, 2005 22.91 22.96 22.57 22.70 6,816,205 -0.39(-1.69%)
Feb 15, 2005 22.70 23.10 22.70 23.09 8,595,257 +0.38(+1.69%)
Feb 14, 2005 22.46 22.77 22.43 22.71 5,016,042 +0.25(+1.12%)
Feb 11, 2005 22.21 22.62 22.14 22.46 7,670,546 +0.10(+0.47%)
Feb 10, 2005 22.35 22.43 22.18 22.35 5,148,020 +0.09(+0.41%)
Feb 09, 2005 22.56 22.62 22.25 22.26 6,484,607 -0.31(-1.39%)
Feb 08, 2005 22.78 22.87 22.55 22.57 7,438,040 -0.25(-1.10%)
Feb 07, 2005 22.55 22.87 22.55 22.83 7,921,721 +0.15(+0.65%)
Feb 04, 2005 22.16 22.70 22.14 22.68 7,377,723 +0.36(+1.59%)
Feb 03, 2005 22.00 22.35 21.86 22.32 5,305,274 +0.20(+0.91%)
Feb 02, 2005 22.20 22.30 21.98 22.12 9,446,295 -0.15(-0.66%)
Feb 01, 2005 22.32 22.41 22.22 22.27 8,543,557 -0.29(-1.27%)
Jan 31, 2005 22.35 22.63 22.35 22.55 8,350,975 +0.27(+1.22%)
Jan 28, 2005 22.18 22.45 21.73 22.28 11,255,793 -0.08(-0.37%)
Jan 27, 2005 22.28 22.55 22.24 22.37 8,668,355 +0.09(+0.41%)
Jan 26, 2005 22.23 22.46 22.19 22.28 6,713,810 +0.03(+0.16%)
Jan 25, 2005 22.28 22.35 22.21 22.24 7,119,080 +0.14(+0.63%)
Jan 24, 2005 21.99 22.21 21.89 22.10 7,757,718 +0.34(+1.57%)
Jan 21, 2005 21.90 22.00 21.68 21.76 5,867,224 -0.14(-0.64%)
Jan 20, 2005 21.98 22.12 21.68 21.90 5,813,226 -0.12(-0.54%)
Jan 19, 2005 22.07 22.28 21.98 22.02 6,382,500 +0.01(+0.06%)
Jan 18, 2005 21.73 22.07 21.64 22.00 5,231,602 +0.20(+0.93%)
Jan 14, 2005 21.47 21.84 21.45 21.80 5,629,117 +0.29(+1.36%)
Jan 13, 2005 21.75 21.80 21.47 21.51 5,359,272 -0.31(-1.44%)
Jan 12, 2005 21.74 21.83 21.56 21.82 6,023,472 +0.17(+0.77%)
Jan 11, 2005 21.89 22.05 21.62 21.66 7,245,601 -0.40(-1.80%)
Jan 10, 2005 22.05 22.18 21.95 22.05 4,961,901 -0.14(-0.63%)
Jan 07, 2005 22.30 22.41 22.09 22.19 5,603,985 -0.15(-0.65%)
Jan 06, 2005 22.17 22.43 22.14 22.34 5,271,956 +0.17(+0.79%)
Jan 05, 2005 22.34 22.47 22.16 22.16 5,756,069 -0.17(-0.78%)
Jan 04, 2005 22.10 22.50 22.10 22.34 7,805,397 +0.18(+0.82%)
Jan 03, 2005 22.00 22.44 21.96 22.16 7,045,982 -0.17(-0.75%)
Dec 31, 2004 22.56 22.60 22.32 22.32 4,212,539 -0.22(-0.99%)
Dec 30, 2004 22.63 22.76 22.52 22.55 4,061,316 -0.10(-0.46%)
Dec 29, 2004 22.61 22.69 22.44 22.65 4,491,000 +0.05(+0.22%)
Dec 28, 2004 22.48 22.64 22.44 22.60 4,715,751 +0.22(+0.96%)
Dec 27, 2004 22.56 22.64 22.37 22.39 3,472,081 -0.13(-0.56%)
Dec 23, 2004 22.67 22.80 22.37 22.51 4,055,572 -0.13(-0.58%)
Dec 22, 2004 22.75 22.95 22.49 22.64 6,297,626 -0.05(-0.22%)
Dec 21, 2004 22.68 22.80 22.56 22.69 6,081,922 +0.14(+0.62%)
Dec 20, 2004 22.67 22.83 22.41 22.55 6,440,518 -0.10(-0.46%)
Dec 17, 2004 22.75 22.94 22.59 22.66 10,205,997 -0.08(-0.37%)
Dec 16, 2004 22.59 22.80 22.50 22.74 8,140,728 +0.15(+0.68%)
Dec 15, 2004 22.18 22.63 22.17 22.59 8,766,872 +0.37(+1.66%)
Dec 14, 2004 22.27 22.30 22.16 22.22 7,501,947 -0.05(-0.22%)
Dec 13, 2004 22.17 22.27 22.09 22.27 5,833,188 +0.23(+1.04%)
Dec 10, 2004 22.20 22.20 21.86 22.04 5,774,882 -0.09(-0.41%)
Dec 09, 2004 21.73 22.18 21.68 22.13 11,089,060 +0.19(+0.89%)
Dec 08, 2004 21.74 22.11 21.73 21.93 7,732,873 +0.20(+0.90%)
Dec 07, 2004 21.64 21.84 21.52 21.74 7,345,985 +0.10(+0.45%)
Dec 06, 2004 21.73 21.73 21.56 21.64 4,556,631 -0.14(-0.64%)
Dec 03, 2004 21.88 21.88 21.67 21.78 4,715,751 -0.10(-0.45%)
Dec 02, 2004 21.81 21.99 21.68 21.88 5,920,073 +0.15(+0.67%)
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.