FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
194.95 USD  +0.27 (+0.14%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 59.09 59.50 58.56 58.61 9,878,761 -0.53(-0.90%)
Oct 29, 2009 58.98 59.22 58.60 59.14 6,969,321 +0.50(+0.85%)
Oct 28, 2009 58.65 59.32 58.60 58.64 8,752,483 -0.38(-0.64%)
Oct 27, 2009 59.22 59.28 58.44 59.02 8,336,580 -0.18(-0.30%)
Oct 26, 2009 59.51 59.96 59.12 59.20 9,020,229 -0.23(-0.39%)
Oct 23, 2009 59.33 59.61 59.10 59.43 7,631,244 -0.07(-0.12%)
Oct 22, 2009 59.87 60.60 59.09 59.50 24,623,968 +1.17(+2.01%)
Oct 21, 2009 58.80 59.11 58.00 58.33 9,619,547 -0.59(-1.00%)
Oct 20, 2009 58.66 59.51 58.62 58.92 7,608,517 -0.36(-0.61%)
Oct 19, 2009 58.97 59.45 58.82 59.28 7,567,164 +0.50(+0.85%)
Oct 16, 2009 58.08 59.23 58.06 58.78 9,980,425 +0.58(+1.00%)
Oct 15, 2009 57.27 58.25 57.27 58.20 8,140,960 +0.70(+1.22%)
Oct 14, 2009 57.40 57.93 57.39 57.50 7,580,139 +0.45(+0.79%)
Oct 13, 2009 56.71 57.30 56.68 57.05 6,164,431 +0.37(+0.65%)
Oct 12, 2009 57.08 57.54 56.57 56.68 8,550,045 -0.02(-0.04%)
Oct 09, 2009 56.54 56.77 56.03 56.70 10,227,879 -0.17(-0.30%)
Oct 08, 2009 57.47 57.62 56.81 56.87 8,718,760 -0.27(-0.47%)
Oct 07, 2009 57.23 57.56 56.72 57.14 7,284,352 -0.30(-0.52%)
Oct 06, 2009 56.72 57.64 56.72 57.44 7,164,758 +0.83(+1.47%)
Oct 05, 2009 56.90 57.00 56.29 56.61 8,040,753 -0.10(-0.18%)
Oct 02, 2009 56.27 57.18 56.09 56.71 8,861,971 -0.03(-0.05%)
Oct 01, 2009 56.99 57.14 56.46 56.74 10,005,983 -0.33(-0.58%)
Sep 30, 2009 56.96 57.33 56.22 57.07 9,826,272 -0.10(-0.17%)
Sep 29, 2009 57.18 57.66 57.05 57.17 7,542,627 -0.48(-0.83%)
Sep 28, 2009 57.24 57.67 57.08 57.65 7,784,160 +0.70(+1.23%)
Sep 25, 2009 56.48 57.46 56.42 56.95 11,280,858 +0.83(+1.48%)
Sep 24, 2009 55.68 56.39 55.54 56.12 9,271,670 +0.58(+1.04%)
Sep 23, 2009 55.88 56.27 55.50 55.54 8,589,394 -0.27(-0.48%)
Sep 22, 2009 56.50 56.50 55.58 55.81 8,013,283 -0.33(-0.59%)
Sep 21, 2009 56.54 56.75 55.83 56.14 9,820,040 -0.86(-1.51%)
Sep 18, 2009 56.60 57.00 56.30 57.00 14,365,773 +0.54(+0.96%)
Sep 17, 2009 56.41 56.73 56.05 56.46 9,720,186 +1.38(+2.50%)
Sep 16, 2009 55.29 56.64 55.00 55.08 17,357,149 +0.10(+0.19%)
Sep 15, 2009 54.59 55.29 54.17 54.98 14,272,002 +0.83(+1.53%)
Sep 14, 2009 54.10 54.34 53.88 54.15 10,273,335 -0.24(-0.44%)
Sep 11, 2009 55.11 55.12 54.23 54.39 12,206,996 -0.46(-0.84%)
Sep 10, 2009 55.25 55.39 54.75 54.85 12,450,384 -0.24(-0.44%)
Sep 09, 2009 55.12 55.52 54.69 55.09 17,821,907 -1.13(-2.01%)
Sep 08, 2009 56.40 56.62 56.00 56.22 7,479,572 +0.08(+0.14%)
Sep 04, 2009 55.60 56.24 55.40 56.14 4,882,958 +0.57(+1.03%)
Sep 03, 2009 55.55 55.60 55.06 55.57 5,679,949 +0.20(+0.36%)
Sep 02, 2009 55.64 55.70 54.69 55.37 6,958,938 -0.27(-0.49%)
Sep 01, 2009 56.05 56.40 55.46 55.64 7,789,599 -0.60(-1.07%)
Aug 31, 2009 55.75 56.24 55.65 56.24 7,888,407 +0.17(+0.30%)
Aug 28, 2009 57.02 57.05 55.76 56.07 8,686,368 -1.09(-1.91%)
Aug 27, 2009 57.06 57.18 56.59 57.16 8,463,548 +0.16(+0.28%)
Aug 26, 2009 56.47 57.22 56.30 57.00 8,258,648 +0.55(+0.97%)
Aug 25, 2009 56.18 56.75 56.15 56.45 7,442,272 +0.54(+0.97%)
Aug 24, 2009 56.38 56.38 55.70 55.91 6,638,857 -0.36(-0.64%)
Aug 21, 2009 56.50 56.62 56.05 56.27 7,671,196 +0.13(+0.23%)
Aug 20, 2009 55.76 56.25 55.65 56.14 5,521,988 +0.49(+0.88%)
Aug 19, 2009 55.21 55.99 55.11 55.65 7,963,705 +0.39(+0.71%)
Aug 18, 2009 54.57 55.27 54.43 55.26 10,305,411 +0.36(+0.66%)
Aug 17, 2009 54.77 55.24 54.50 54.90 10,438,608 -0.37(-0.67%)
Aug 14, 2009 55.69 55.80 54.83 55.27 7,705,972 -0.51(-0.91%)
Aug 13, 2009 56.45 56.65 55.56 55.78 9,925,965 -0.48(-0.85%)
Aug 12, 2009 55.91 56.63 55.76 56.26 7,223,931 +0.24(+0.43%)
Aug 11, 2009 56.06 56.37 55.85 56.02 8,713,762 -0.25(-0.44%)
Aug 10, 2009 55.80 56.49 55.75 56.27 10,996,233 +1.07(+1.94%)
Aug 07, 2009 55.08 55.40 54.80 55.20 8,137,383 +0.36(+0.66%)
Aug 06, 2009 55.20 55.25 54.67 54.84 10,248,611 -0.25(-0.45%)
Aug 05, 2009 55.13 55.24 54.80 55.09 9,426,141 +0.09(+0.17%)
Aug 04, 2009 55.32 55.49 54.91 55.00 11,782,111 -0.23(-0.42%)
Aug 03, 2009 55.11 55.39 54.68 55.23 10,606,919 +0.17(+0.31%)
Jul 31, 2009 55.50 55.79 54.92 55.06 13,519,820 -0.53(-0.95%)
Jul 30, 2009 56.61 56.69 55.55 55.59 13,845,660 -0.82(-1.45%)
Jul 29, 2009 56.25 56.96 56.20 56.41 8,002,501 -0.06(-0.11%)
Jul 28, 2009 55.90 56.70 55.80 56.47 8,748,569 +0.61(+1.09%)
Jul 27, 2009 55.98 56.12 55.70 55.86 7,792,608 -0.22(-0.39%)
Jul 24, 2009 56.39 56.47 55.75 56.08 12,337,285 -0.01(-0.02%)
Jul 23, 2009 56.99 57.19 55.62 56.09 34,227,842 -2.73(-4.64%)
Jul 22, 2009 58.53 59.59 58.48 58.82 9,146,102 +0.19(+0.32%)
Jul 21, 2009 58.52 58.67 57.91 58.63 7,748,329 +0.35(+0.60%)
Jul 20, 2009 58.22 58.50 57.98 58.28 8,093,184 +0.44(+0.76%)
Jul 17, 2009 57.34 58.05 57.26 57.84 9,768,600 +0.62(+1.08%)
Jul 16, 2009 57.19 57.33 56.92 57.22 10,080,288 +0.14(+0.25%)
Jul 15, 2009 57.48 57.49 56.71 57.08 11,899,488 -0.38(-0.66%)
Jul 14, 2009 57.24 57.52 56.86 57.46 6,670,324 +0.19(+0.33%)
Jul 13, 2009 57.09 57.53 57.03 57.27 7,057,365 +0.22(+0.39%)
Jul 10, 2009 56.56 57.72 56.56 57.05 6,739,694 +0.28(+0.49%)
Jul 09, 2009 57.25 57.29 56.28 56.77 7,793,536 -0.27(-0.47%)
Jul 08, 2009 57.10 57.19 56.44 57.04 10,771,446 +0.24(+0.42%)
Jul 07, 2009 58.00 58.00 56.75 56.80 8,192,556 -1.19(-2.05%)
Jul 06, 2009 57.08 58.24 56.80 57.99 7,533,007 +0.54(+0.94%)
Jul 02, 2009 57.69 57.83 57.25 57.45 6,970,780 -0.77(-1.32%)
Jul 01, 2009 57.65 58.55 57.65 58.22 5,733,487 +0.73(+1.27%)
Jun 30, 2009 57.30 58.14 57.21 57.49 7,334,495 +0.26(+0.45%)
Jun 29, 2009 57.19 57.35 56.60 57.23 6,641,532 +0.23(+0.40%)
Jun 26, 2009 57.39 57.40 56.75 57.00 8,195,165 -0.46(-0.80%)
Jun 25, 2009 56.88 57.70 56.65 57.46 7,841,320 +1.16(+2.06%)
Jun 24, 2009 57.07 57.10 56.04 56.30 7,297,486 -0.46(-0.81%)
Jun 23, 2009 57.54 57.61 56.64 56.76 7,329,208 -0.44(-0.77%)
Jun 22, 2009 57.80 58.02 57.13 57.20 7,651,087 -0.97(-1.67%)
Jun 19, 2009 58.41 58.83 58.00 58.17 9,605,437 +0.01(+0.02%)
Jun 18, 2009 57.55 58.82 57.21 58.16 6,944,300 +0.79(+1.38%)
Jun 17, 2009 57.21 58.12 57.21 57.37 7,216,626 +0.30(+0.53%)
Jun 16, 2009 57.78 57.91 56.82 57.07 8,714,170 -0.71(-1.23%)
Jun 15, 2009 58.10 58.15 57.24 57.78 7,538,177 -0.58(-0.99%)
Jun 12, 2009 57.72 58.48 57.50 58.36 7,063,106 +0.69(+1.20%)
Jun 11, 2009 58.32 58.71 57.63 57.67 9,323,870 -0.69(-1.18%)
Jun 10, 2009 59.60 59.62 57.87 58.36 9,999,724 -0.72(-1.22%)
Jun 09, 2009 59.02 59.55 58.75 59.08 7,947,173 +0.36(+0.61%)
Jun 08, 2009 58.50 59.18 58.01 58.72 14,756,026 -1.15(-1.92%)
Jun 05, 2009 60.40 60.49 59.35 59.87 10,285,699 -0.37(-0.61%)
Jun 04, 2009 60.65 60.65 59.80 60.24 10,236,899 -0.75(-1.23%)
Jun 03, 2009 59.85 61.01 59.75 60.99 10,424,441 +0.61(+1.01%)
Jun 02, 2009 59.57 60.77 59.48 60.38 9,331,953 +0.53(+0.89%)
Jun 01, 2009 59.18 59.99 58.92 59.85 7,746,062 +0.86(+1.46%)
May 29, 2009 58.28 59.03 57.70 58.99 8,060,143 +0.86(+1.48%)
May 28, 2009 57.89 58.60 57.40 58.13 8,402,381 +0.31(+0.54%)
May 27, 2009 58.68 58.95 57.77 57.82 10,434,892 -1.02(-1.73%)
May 26, 2009 56.97 58.92 56.78 58.84 12,256,187 +1.76(+3.08%)
May 22, 2009 55.92 57.69 55.69 57.08 10,727,192 +1.39(+2.50%)
May 21, 2009 55.68 56.25 55.22 55.69 10,264,513 -0.56(-1.00%)
May 20, 2009 55.18 56.99 55.03 56.25 15,246,843 +2.38(+4.42%)
May 19, 2009 54.34 54.46 53.72 53.87 6,328,705 -0.33(-0.61%)
May 18, 2009 53.51 54.27 53.04 54.20 8,250,656 +0.74(+1.38%)
May 15, 2009 53.47 54.54 53.03 53.46 8,267,738 -0.11(-0.21%)
May 14, 2009 53.36 54.12 53.24 53.57 8,224,628 +0.08(+0.15%)
May 13, 2009 53.52 53.92 53.14 53.49 8,666,870 -0.48(-0.89%)
May 12, 2009 54.74 54.81 53.25 53.97 8,466,796 -0.43(-0.79%)
May 11, 2009 54.83 54.83 54.04 54.40 9,664,554 -0.52(-0.95%)
May 08, 2009 55.10 55.45 54.51 54.92 13,643,770 +1.74(+3.27%)
May 07, 2009 54.02 54.37 52.94 53.18 11,227,097 -0.51(-0.95%)
May 06, 2009 53.55 54.60 53.39 53.69 12,329,232 +0.53(+1.00%)
May 05, 2009 53.00 53.65 52.97 53.16 12,381,803 +0.39(+0.74%)
May 04, 2009 52.89 53.97 52.50 52.77 12,988,529 +0.37(+0.71%)
May 01, 2009 53.21 53.21 51.76 52.40 11,165,037 -0.89(-1.67%)
Apr 30, 2009 54.71 55.24 53.10 53.29 11,156,800 -1.12(-2.06%)
Apr 29, 2009 55.09 55.18 54.20 54.41 8,887,994 -0.12(-0.22%)
Apr 28, 2009 54.05 55.33 54.00 54.53 7,437,860 +0.04(+0.07%)
Apr 27, 2009 53.90 54.89 53.77 54.49 8,145,698 +0.18(+0.33%)
Apr 24, 2009 55.17 55.45 54.05 54.31 9,942,543 -0.99(-1.79%)
Apr 23, 2009 54.75 55.50 54.01 55.30 9,877,376 +1.05(+1.94%)
Apr 22, 2009 55.78 56.51 54.20 54.25 12,700,432 -1.31(-2.36%)
Apr 21, 2009 55.55 56.15 54.95 55.56 8,925,835 +0.23(+0.42%)
Apr 20, 2009 55.51 55.79 55.14 55.33 7,181,763 -0.76(-1.35%)
Apr 17, 2009 55.09 56.41 54.80 56.09 11,687,831 +1.39(+2.54%)
Apr 16, 2009 54.15 54.85 53.80 54.70 8,563,458 +0.75(+1.39%)
Apr 15, 2009 54.05 54.17 53.03 53.95 12,180,290 -0.87(-1.59%)
Apr 14, 2009 55.80 55.90 54.52 54.82 8,601,163 -1.29(-2.30%)
Apr 13, 2009 56.34 56.66 55.90 56.11 5,506,396 -0.56(-0.99%)
Apr 09, 2009 56.29 57.27 56.16 56.67 7,291,902 +1.11(+2.00%)
Apr 08, 2009 55.46 55.83 55.05 55.56 5,825,725 +0.16(+0.29%)
Apr 07, 2009 55.64 55.77 54.60 55.40 7,128,844 -0.54(-0.97%)
Apr 06, 2009 56.47 56.61 55.60 55.94 6,494,786 -0.70(-1.24%)
Apr 03, 2009 56.20 56.64 55.56 56.64 7,175,617 +0.29(+0.51%)
Apr 02, 2009 55.94 57.06 55.63 56.35 8,797,567 +1.11(+2.01%)
Apr 01, 2009 54.30 55.33 53.87 55.24 8,279,113 +0.67(+1.23%)
Mar 31, 2009 54.30 55.35 54.27 54.57 9,044,456 +0.65(+1.21%)
Mar 30, 2009 54.00 54.17 53.03 53.92 8,702,772 -2.14(-3.82%)
Mar 26, 2009 55.49 56.09 54.78 56.06 11,095,630 +1.05(+1.91%)
Mar 25, 2009 54.06 55.04 53.25 55.01 10,879,842 +1.45(+2.71%)
Mar 24, 2009 55.00 55.00 53.38 53.56 9,836,047 -1.60(-2.90%)
Mar 23, 2009 53.60 55.17 53.55 55.16 10,847,352 +1.96(+3.68%)
Mar 20, 2009 54.48 55.23 52.94 53.20 13,797,331 -1.51(-2.76%)
Mar 19, 2009 55.58 55.84 54.30 54.71 10,355,427 -0.71(-1.28%)
Mar 18, 2009 53.44 55.55 53.42 55.42 12,896,909 +1.78(+3.32%)
Mar 17, 2009 51.70 53.70 51.38 53.64 13,657,496 +1.95(+3.77%)
Mar 16, 2009 52.65 52.93 51.55 51.69 9,883,311 -0.69(-1.32%)
Mar 13, 2009 52.67 52.97 51.87 52.38 0 +0.21(+0.40%)
Mar 12, 2009 51.39 52.43 50.51 52.17 15,302,128 +1.14(+2.23%)
Mar 11, 2009 52.51 52.94 50.69 51.03 16,625,114 -1.44(-2.74%)
Mar 10, 2009 52.83 53.50 52.07 52.47 17,335,112 +0.15(+0.29%)
Mar 09, 2009 51.69 53.46 51.31 52.32 17,924,428 +0.20(+0.38%)
Mar 06, 2009 51.24 52.19 50.90 52.12 0 +1.26(+2.48%)
Mar 05, 2009 52.36 52.50 50.44 50.86 15,555,342 -2.29(-4.31%)
Mar 04, 2009 53.10 53.70 52.29 53.15 11,619,103 +1.28(+2.47%)
Mar 02, 2009 51.80 52.63 51.28 51.87 13,245,487 -0.38(-0.73%)
Feb 27, 2009 51.57 52.92 51.50 52.25 0 +0.05(+0.10%)
Feb 26, 2009 54.52 54.69 52.06 52.20 10,169,388 -2.09(-3.85%)
Feb 25, 2009 54.40 55.15 53.92 54.29 11,533,173 -0.47(-0.86%)
Feb 24, 2009 54.22 54.94 53.92 54.76 10,903,484 +0.89(+1.65%)
Feb 23, 2009 54.75 55.39 53.69 53.87 10,856,798 -0.70(-1.28%)
Feb 20, 2009 54.88 55.23 54.05 54.57 0 -0.74(-1.34%)
Feb 19, 2009 55.92 57.11 55.31 55.31 9,524,471 -1.10(-1.95%)
Feb 18, 2009 56.00 56.56 55.55 56.41 9,489,488 +0.73(+1.31%)
Feb 17, 2009 55.90 56.41 55.26 55.68 9,744,083 -1.13(-1.99%)
Feb 13, 2009 57.06 57.59 56.69 56.81 6,976,699 -0.15(-0.26%)
Feb 12, 2009 56.79 57.05 55.63 56.96 12,797,996 -0.12(-0.21%)
Feb 11, 2009 57.49 57.85 56.63 57.08 9,579,726 -0.20(-0.35%)
Feb 10, 2009 59.00 59.02 56.88 57.28 13,322,478 -1.74(-2.95%)
Feb 09, 2009 59.03 59.43 58.05 59.02 12,359,547 +0.56(+0.96%)
Feb 06, 2009 58.12 59.33 58.12 58.46 10,788,910 +0.10(+0.17%)
Feb 05, 2009 57.50 58.58 57.07 58.36 11,066,473 +0.50(+0.86%)
Feb 04, 2009 59.17 59.77 57.50 57.86 9,267,995 -1.02(-1.73%)
Feb 03, 2009 58.29 59.15 57.19 58.88 8,104,225 +0.98(+1.69%)
Feb 02, 2009 57.62 58.44 57.45 57.90 7,652,054 -0.12(-0.21%)
Jan 30, 2009 58.50 58.73 57.37 58.02 0 -0.12(-0.21%)
Jan 29, 2009 58.78 59.06 58.02 58.14 9,559,349 -1.06(-1.79%)
Jan 28, 2009 59.70 59.70 58.31 59.20 11,110,682 +0.68(+1.16%)
Jan 27, 2009 58.80 59.22 58.30 58.52 9,992,791 +0.12(+0.21%)
Jan 26, 2009 57.23 58.67 56.45 58.40 14,120,717 +0.38(+0.65%)
Jan 23, 2009 57.24 58.72 56.75 58.02 10,270,643 -0.70(-1.19%)
Jan 22, 2009 58.07 59.47 57.69 58.72 10,969,361 +0.02(+0.03%)
Jan 21, 2009 57.98 58.94 57.16 58.70 10,261,394 +1.63(+2.86%)
Jan 20, 2009 59.59 59.80 56.91 57.07 11,930,221 -2.60(-4.36%)
Jan 16, 2009 58.74 59.98 58.54 59.67 0 +1.69(+2.91%)
Jan 15, 2009 57.20 58.59 56.55 57.98 12,166,220 +0.65(+1.13%)
Jan 14, 2009 58.51 58.62 56.41 57.33 15,340,842 -1.99(-3.35%)
Jan 13, 2009 60.31 60.80 58.82 59.32 9,082,605 -0.84(-1.40%)
Jan 12, 2009 60.10 61.23 59.75 60.16 8,682,861 +0.09(+0.15%)
Jan 09, 2009 60.71 60.95 59.85 60.07 7,150,697 -0.45(-0.74%)
Jan 08, 2009 60.83 60.83 59.70 60.52 9,382,296 -0.72(-1.18%)
Jan 07, 2009 61.93 62.57 60.84 61.24 7,910,335 -0.90(-1.45%)
Jan 06, 2009 63.99 64.46 61.83 62.14 10,856,720 -1.42(-2.23%)
Jan 05, 2009 63.26 63.84 62.89 63.56 7,692,861 -0.19(-0.30%)
Jan 02, 2009 62.38 64.13 62.20 63.75 0 +1.56(+2.51%)
Jan 01, 2009 61.64 62.39 61.32 62.19 0 +0.00(+0.00%)
Dec 31, 2008 61.64 62.39 61.32 62.19 6,230,469 +0.45(+0.73%)
Dec 30, 2008 60.87 61.75 60.40 61.74 5,800,990 +1.36(+2.25%)
Dec 29, 2008 60.99 61.37 59.79 60.38 5,786,129 -0.68(-1.11%)
Dec 26, 2008 61.50 61.57 60.83 61.06 2,410,013 -0.22(-0.36%)
Dec 24, 2008 61.23 61.66 60.75 61.28 2,579,270 +0.63(+1.04%)
Dec 23, 2008 61.58 62.18 60.51 60.65 7,178,563 -0.75(-1.22%)
Dec 22, 2008 60.32 61.40 60.07 61.40 9,065,130 +1.08(+1.79%)
Dec 19, 2008 61.78 62.17 60.16 60.32 15,966,536 -0.97(-1.58%)
Dec 18, 2008 63.02 63.02 60.90 61.29 11,393,573 -1.34(-2.14%)
Dec 17, 2008 62.61 63.59 62.18 62.63 10,958,234 -0.29(-0.46%)
Dec 16, 2008 61.14 63.00 60.91 62.92 13,487,729 +2.23(+3.67%)
Dec 15, 2008 60.69 61.23 60.00 60.69 7,964,629 +0.10(+0.17%)
Dec 12, 2008 59.62 61.18 59.52 60.59 9,827,740 -0.28(-0.46%)
Dec 11, 2008 61.10 62.45 60.62 60.87 11,650,235 -0.79(-1.28%)
Dec 10, 2008 60.22 61.93 59.76 61.66 11,411,036 +1.98(+3.32%)
Dec 09, 2008 60.62 60.97 59.03 59.68 13,459,494 -1.24(-2.04%)
Dec 08, 2008 63.35 63.99 60.40 60.92 16,958,640 -1.80(-2.87%)
Dec 05, 2008 60.10 62.86 58.55 62.72 17,843,616 +1.88(+3.09%)
Dec 04, 2008 59.24 62.08 58.77 60.84 16,996,102 +1.29(+2.17%)
Dec 03, 2008 57.53 59.83 56.50 59.55 13,454,293 +2.50(+4.38%)
Dec 02, 2008 56.87 57.75 55.44 57.05 10,215,791 +0.88(+1.57%)
Dec 01, 2008 58.07 58.74 55.99 56.17 11,077,018 -2.58(-4.39%)
Nov 28, 2008 57.63 58.98 57.06 58.75 3,916,426 +0.85(+1.47%)
Nov 26, 2008 55.66 58.05 55.30 57.90 9,378,793 +1.09(+1.92%)
Nov 25, 2008 56.50 57.11 54.83 56.81 14,759,279 +1.30(+2.34%)
Nov 24, 2008 55.54 56.50 55.00 55.51 13,472,888 +0.36(+0.65%)
Nov 21, 2008 53.68 55.21 51.15 55.15 20,693,646 +2.24(+4.23%)
Nov 20, 2008 54.73 56.30 52.58 52.91 15,883,119 -2.53(-4.56%)
Nov 19, 2008 56.25 57.94 55.26 55.44 16,144,701 -1.07(-1.89%)
Nov 18, 2008 55.02 57.23 54.80 56.51 12,905,213 +0.90(+1.62%)
Nov 17, 2008 55.90 57.11 55.50 55.61 11,275,709 -0.52(-0.93%)
Nov 14, 2008 55.33 58.30 54.63 56.13 0 -0.12(-0.21%)
Nov 13, 2008 54.15 56.30 52.00 56.25 15,680,613 +2.23(+4.13%)
Nov 12, 2008 55.41 56.25 53.75 54.02 10,940,556 -2.27(-4.03%)
Nov 11, 2008 56.42 57.01 55.62 56.29 9,075,985 -0.19(-0.34%)
Nov 10, 2008 57.15 58.10 55.90 56.48 8,925,094 +1.01(+1.82%)
Nov 07, 2008 53.93 55.85 53.93 55.47 0 +1.30(+2.40%)
Nov 06, 2008 55.50 56.85 53.44 54.17 11,095,805 -1.83(-3.27%)
Nov 05, 2008 57.52 58.06 55.75 56.00 8,465,558 -1.78(-3.08%)
Nov 04, 2008 57.77 58.24 56.39 57.78 10,603,328 +0.75(+1.32%)
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.