FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.97 USD  -0.03 (-0.02%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 65.87 66.84 65.80 65.87 26,430 -0.54(-0.81%)
Jun 29, 2010 66.61 66.79 66.09 66.41 2,072 -1.01(-1.50%)
Jun 25, 2010 67.42 68.29 67.37 67.42 8,047,682 -0.31(-0.46%)
Jun 24, 2010 67.73 68.54 67.61 67.73 12,003 -0.90(-1.31%)
Jun 23, 2010 68.82 69.30 68.47 68.63 5,443,143 -0.01(-0.01%)
Jun 22, 2010 70.01 70.37 68.55 68.64 190 -1.28(-1.83%)
Jun 21, 2010 70.27 70.50 69.77 69.92 5,203,430 +0.04(+0.06%)
Jun 18, 2010 69.88 70.43 69.81 69.88 8,817,872 -0.17(-0.24%)
Jun 17, 2010 70.55 70.58 69.38 70.05 498 -0.24(-0.34%)
Jun 16, 2010 70.29 70.50 70.01 70.29 4,548,420 -0.11(-0.16%)
Jun 15, 2010 70.40 70.49 69.85 70.40 3,632 +1.10(+1.59%)
Jun 14, 2010 69.95 69.98 69.30 69.30 4,525,297 -0.24(-0.35%)
Jun 11, 2010 68.86 69.55 68.75 69.54 5,367,611 +0.17(+0.25%)
Jun 10, 2010 69.37 69.41 68.71 69.37 23,565 +1.11(+1.63%)
Jun 09, 2010 68.68 68.90 68.04 68.26 8,921,774 -0.15(-0.22%)
Jun 08, 2010 67.16 68.45 65.81 68.41 100 +1.66(+2.49%)
Jun 07, 2010 66.64 67.82 66.25 66.75 9,808,363 +0.05(+0.07%)
Jun 04, 2010 66.70 68.09 66.52 66.70 7,557,928 -1.15(-1.69%)
Jun 03, 2010 67.80 68.25 67.44 67.85 4,402,406 +0.08(+0.12%)
Jun 02, 2010 66.53 67.80 66.20 67.77 5,750,390 +1.41(+2.12%)
Jun 01, 2010 66.23 67.31 66.04 66.36 100 -0.51(-0.76%)
May 28, 2010 66.87 67.63 66.75 66.87 7,164,730 -0.33(-0.49%)
May 27, 2010 66.41 67.20 66.02 67.20 9,728,001 +1.19(+1.80%)
May 26, 2010 67.89 68.06 66.00 66.01 2,377 -1.83(-2.70%)
May 25, 2010 66.59 67.84 66.20 67.84 1,500 +0.18(+0.27%)
May 24, 2010 67.84 68.51 67.26 67.66 6,736,534 -0.20(-0.29%)
May 21, 2010 67.07 68.04 65.55 67.86 12,615,218 +0.20(+0.30%)
May 20, 2010 68.00 68.68 67.63 67.66 8,441 -1.74(-2.51%)
May 19, 2010 69.66 69.95 68.90 69.40 7,814,365 -0.62(-0.89%)
May 18, 2010 70.53 70.81 69.84 70.02 1,343 -0.12(-0.17%)
May 17, 2010 69.82 70.25 69.35 70.14 7,468,012 +0.55(+0.79%)
May 14, 2010 69.59 70.45 69.10 69.59 9,112,269 -0.91(-1.29%)
May 13, 2010 70.71 71.30 70.45 70.50 5,730,285 -0.17(-0.24%)
May 12, 2010 70.73 70.94 70.15 70.67 5,655,456 +0.19(+0.27%)
May 11, 2010 71.02 71.10 70.40 70.48 6,709,860 -0.10(-0.14%)
May 10, 2010 70.74 70.91 70.26 70.58 10,903,286 +2.57(+3.78%)
May 07, 2010 69.02 69.32 67.42 68.01 15,285,567 -3.31(-4.64%)
May 06, 2010 70.45 71.49 67.49 71.32 635 +0.79(+1.12%)
May 05, 2010 70.23 71.06 70.13 70.53 9,577,629 -0.11(-0.16%)
May 04, 2010 71.15 71.30 70.30 70.64 32,216 -0.78(-1.09%)
May 03, 2010 70.88 71.84 70.65 71.42 5,990,571 +0.83(+1.18%)
Apr 30, 2010 71.53 71.71 70.39 70.59 6,966,532 -0.93(-1.30%)
Apr 29, 2010 70.58 71.70 70.58 71.52 7,357,314 +1.18(+1.68%)
Apr 28, 2010 70.48 70.73 69.76 70.34 7,589,371 -0.19(-0.27%)
Apr 27, 2010 70.71 71.33 70.40 70.53 8,154,354 -0.49(-0.69%)
Apr 26, 2010 71.30 71.42 70.73 71.02 6,035,582 -0.13(-0.18%)
Apr 23, 2010 71.22 71.35 70.75 71.15 5,923,672 +0.12(+0.17%)
Apr 22, 2010 70.25 71.47 70.12 71.03 7,139,561 +0.67(+0.95%)
Apr 21, 2010 70.36 71.19 70.05 70.36 51,132 +0.02(+0.03%)
Apr 20, 2010 69.98 70.59 69.95 70.34 8,050 +0.42(+0.60%)
Apr 19, 2010 69.00 69.97 68.99 69.92 7,157,821 +0.89(+1.29%)
Apr 16, 2010 69.11 69.28 68.33 69.03 7,876,494 -0.13(-0.19%)
Apr 15, 2010 69.31 69.49 68.97 69.16 4,767,127 -0.26(-0.37%)
Apr 14, 2010 69.18 69.53 69.05 69.42 6,192,995 +0.50(+0.73%)
Apr 13, 2010 68.68 69.05 68.31 68.92 5,647,359 +0.39(+0.57%)
Apr 12, 2010 68.77 68.85 68.37 68.53 4,024,989 -0.15(-0.22%)
Apr 09, 2010 68.66 68.77 68.14 68.68 5,623,117 -0.08(-0.12%)
Apr 08, 2010 67.90 69.03 67.87 68.76 7,140,985 +1.06(+1.57%)
Apr 07, 2010 67.80 68.13 67.26 67.70 6,623,698 -0.11(-0.16%)
Apr 06, 2010 67.77 67.96 67.65 67.81 3,318,247 -0.34(-0.50%)
Apr 05, 2010 67.76 68.20 67.76 68.15 4,875,149 +0.57(+0.84%)
Apr 01, 2010 67.06 67.58 67.58 67.58 5,474,200 +0.86(+1.29%)
Mar 31, 2010 67.15 67.39 66.63 66.72 5,765,542 -0.52(-0.77%)
Mar 30, 2010 67.11 67.49 66.92 67.24 5,093,440 +0.17(+0.25%)
Mar 29, 2010 67.46 67.48 66.59 67.07 6,522,554 -0.19(-0.28%)
Mar 26, 2010 67.09 67.45 66.93 67.26 5,984,018 +0.36(+0.54%)
Mar 25, 2010 67.13 67.44 66.84 66.90 5,705,548 +0.10(+0.15%)
Mar 24, 2010 66.99 67.19 66.58 66.80 6,363,689 -0.55(-0.82%)
Mar 23, 2010 67.14 67.35 66.83 67.35 8,057,691 +0.34(+0.51%)
Mar 22, 2010 66.07 67.25 65.90 67.01 7,386,341 +0.48(+0.72%)
Mar 19, 2010 66.89 66.91 66.00 66.53 10,230,084 -0.15(-0.22%)
Mar 18, 2010 66.47 66.74 66.36 66.68 6,206,665 +0.30(+0.45%)
Mar 17, 2010 66.23 66.44 65.87 66.38 4,818,776 +0.31(+0.47%)
Mar 16, 2010 66.22 66.24 65.80 66.07 5,705,583 +0.14(+0.21%)
Mar 15, 2010 65.75 66.02 65.74 65.93 5,715,101 +0.40(+0.61%)
Mar 12, 2010 65.46 65.98 65.36 65.53 6,601,633 +0.32(+0.49%)
Mar 11, 2010 64.80 65.21 64.67 65.21 4,350,525 +0.27(+0.42%)
Mar 10, 2010 65.02 65.24 64.73 64.94 6,900,115 -0.16(-0.25%)
Mar 09, 2010 64.99 65.50 64.84 65.10 7,126,830 -0.02(-0.03%)
Mar 08, 2010 64.41 65.54 64.23 65.12 11,825,743 +1.45(+2.28%)
Mar 05, 2010 63.72 63.76 63.25 63.67 8,154,960 +0.24(+0.38%)
Mar 04, 2010 63.63 63.79 63.30 63.43 5,958,183 -0.20(-0.31%)
Mar 03, 2010 64.25 64.34 63.45 63.63 6,396,071 -0.44(-0.69%)
Mar 02, 2010 64.42 64.42 63.91 64.07 6,271,660 +0.09(+0.14%)
Mar 01, 2010 63.98 64.14 63.67 63.98 6,320,241 +0.13(+0.20%)
Feb 26, 2010 64.46 64.73 63.85 63.85 8,288,530 -0.53(-0.82%)
Feb 25, 2010 64.29 64.64 63.76 64.38 8,499,955 -0.87(-1.33%)
Feb 24, 2010 64.96 65.55 64.77 65.25 7,579,688 +0.38(+0.58%)
Feb 23, 2010 64.78 65.05 64.70 64.87 7,485,645 +0.10(+0.15%)
Feb 22, 2010 64.93 64.93 64.63 64.77 4,274,900 +0.03(+0.05%)
Feb 19, 2010 64.46 64.89 64.30 64.74 5,622,582 +0.31(+0.49%)
Feb 18, 2010 64.11 64.62 64.00 64.43 4,975,720 +0.17(+0.26%)
Feb 17, 2010 64.21 64.35 63.77 64.26 5,422,989 +0.25(+0.39%)
Feb 16, 2010 63.50 64.18 63.28 64.01 7,090,121 +0.42(+0.66%)
Feb 12, 2010 63.21 63.59 63.59 63.59 6,749,800 -0.20(-0.31%)
Feb 11, 2010 63.25 63.84 62.54 63.79 7,478,889 +0.54(+0.85%)
Feb 10, 2010 63.53 63.83 62.97 63.25 6,161,289 -0.32(-0.50%)
Feb 09, 2010 63.15 63.85 62.77 63.57 10,131,419 -0.07(-0.11%)
Feb 08, 2010 63.48 63.80 62.92 63.64 6,976,828 +0.27(+0.43%)
Feb 05, 2010 64.07 64.34 62.63 63.37 14,010,935 -0.69(-1.08%)
Feb 04, 2010 65.19 65.27 64.02 64.06 10,868,356 -1.15(-1.76%)
Feb 03, 2010 64.63 65.75 64.61 65.21 13,695,267 +1.18(+1.84%)
Feb 02, 2010 63.87 64.05 63.35 64.03 7,271,325 +0.40(+0.63%)
Feb 01, 2010 62.83 63.97 62.83 63.63 8,066,408 +1.20(+1.92%)
Jan 29, 2010 62.82 63.22 62.39 62.43 7,591,260 -0.40(-0.64%)
Jan 28, 2010 63.85 63.87 62.75 62.83 8,560,054 -0.90(-1.41%)
Jan 27, 2010 63.67 64.00 63.30 63.73 8,080,776 -0.08(-0.13%)
Jan 26, 2010 62.75 64.00 62.75 63.81 9,292,627 +0.72(+1.14%)
Jan 25, 2010 63.34 63.60 62.92 63.09 6,382,145 -0.30(-0.47%)
Jan 22, 2010 63.23 64.78 62.81 63.39 15,647,193 +0.19(+0.30%)
Jan 21, 2010 62.97 63.60 62.80 63.20 11,724,326 +0.19(+0.30%)
Jan 20, 2010 63.49 63.60 62.75 63.01 6,996,829 -0.47(-0.74%)
Jan 19, 2010 62.90 63.82 62.77 63.48 8,551,473 +1.20(+1.93%)
Jan 15, 2010 62.67 62.28 62.28 62.28 9,429,100 -0.37(-0.59%)
Jan 14, 2010 62.56 62.73 62.08 62.65 7,095,599 +0.06(+0.10%)
Jan 13, 2010 62.86 63.29 62.56 62.59 8,622,916 -0.07(-0.11%)
Jan 12, 2010 62.03 62.66 62.00 62.66 7,199,321 +0.34(+0.55%)
Jan 11, 2010 62.02 62.43 61.85 62.32 6,081,250 +0.48(+0.78%)
Jan 08, 2010 62.27 62.41 61.60 61.84 6,107,296 -0.06(-0.10%)
Jan 07, 2010 61.25 62.34 61.11 61.90 7,517,657 +0.45(+0.73%)
Jan 06, 2010 62.20 62.41 61.06 61.45 10,551,272 -0.84(-1.35%)
Jan 05, 2010 62.66 62.75 62.19 62.29 7,098,999 -0.49(-0.78%)
Jan 04, 2010 62.63 63.07 62.31 62.78 5,839,235 +0.34(+0.54%)
Dec 31, 2009 62.97 62.44 62.44 62.44 4,495,300 -0.45(-0.72%)
Dec 30, 2009 63.45 63.65 62.81 62.89 6,776,034 -0.70(-1.10%)
Dec 29, 2009 63.68 63.92 63.56 63.59 2,628,806 -0.02(-0.03%)
Dec 28, 2009 63.43 63.70 63.15 63.61 2,389,320 +0.19(+0.30%)
Dec 24, 2009 63.34 63.71 63.25 63.42 2,577,261 +0.06(+0.09%)
Dec 23, 2009 62.97 63.67 62.57 63.36 5,889,689 +0.39(+0.62%)
Dec 22, 2009 62.68 63.09 62.66 62.97 3,418,433 +0.31(+0.49%)
Dec 21, 2009 62.24 63.08 62.14 62.66 4,625,617 +0.49(+0.79%)
Dec 18, 2009 61.99 62.43 61.97 62.17 9,854,080 +0.25(+0.40%)
Dec 17, 2009 62.24 62.48 61.92 61.92 5,418,462 -0.49(-0.79%)
Dec 16, 2009 62.32 62.74 61.93 62.41 5,651,189 +0.41(+0.66%)
Dec 15, 2009 62.24 62.43 61.89 62.00 4,952,797 -0.14(-0.23%)
Dec 14, 2009 62.25 62.40 61.82 62.14 5,632,856 +0.48(+0.78%)
Dec 11, 2009 61.37 61.91 61.19 61.66 5,864,347 +0.61(+1.00%)
Dec 10, 2009 60.98 61.35 60.69 61.05 8,035,870 +0.45(+0.74%)
Dec 09, 2009 60.73 61.03 60.33 60.60 10,911,728 -0.01(-0.02%)
Dec 08, 2009 60.45 60.90 60.04 60.61 14,696,617 -1.32(-2.13%)
Dec 07, 2009 61.66 62.26 61.29 61.93 9,036,797 +0.34(+0.55%)
Dec 04, 2009 62.46 62.70 61.14 61.59 9,497,413 -0.38(-0.61%)
Dec 03, 2009 62.63 62.85 61.95 61.97 10,761,449 -0.53(-0.85%)
Dec 02, 2009 63.50 63.85 62.49 62.50 10,522,047 -1.04(-1.64%)
Dec 01, 2009 63.64 64.05 63.51 63.54 9,614,373 +0.29(+0.46%)
Nov 30, 2009 63.76 63.76 63.03 63.25 6,566,154 -0.35(-0.55%)
Nov 27, 2009 62.98 63.86 62.98 63.60 3,557,849 -0.85(-1.32%)
Nov 25, 2009 64.41 64.60 64.27 64.45 7,602,464 +0.23(+0.36%)
Nov 24, 2009 64.01 64.29 63.27 64.22 8,274,392 +0.23(+0.36%)
Nov 23, 2009 64.30 64.30 63.68 63.99 6,871,640 +0.02(+0.03%)
Nov 20, 2009 63.36 64.19 63.25 63.97 8,850,868 +0.56(+0.88%)
Nov 19, 2009 63.94 63.94 63.05 63.41 5,848,320 -0.57(-0.89%)
Nov 18, 2009 63.61 63.98 63.22 63.98 6,986,443 +0.41(+0.64%)
Nov 17, 2009 64.34 64.47 63.45 63.57 8,508,140 -0.96(-1.49%)
Nov 16, 2009 63.92 64.75 63.71 64.53 12,109,822 +0.95(+1.49%)
Nov 13, 2009 62.52 63.80 62.17 63.58 9,699,498 +1.41(+2.27%)
Nov 12, 2009 62.72 62.81 61.99 62.17 6,417,104 -0.66(-1.05%)
Nov 11, 2009 62.68 63.10 62.45 62.83 6,643,005 +0.55(+0.88%)
Nov 10, 2009 62.49 62.76 61.98 62.28 7,408,391 -0.36(-0.57%)
Nov 09, 2009 62.27 62.88 62.13 62.64 10,517,239 +0.92(+1.49%)
Nov 06, 2009 61.05 62.18 61.03 61.72 10,795,017 +0.68(+1.11%)
Nov 05, 2009 60.46 61.50 60.29 61.04 11,000,518 +0.75(+1.24%)
Nov 04, 2009 59.50 60.85 59.20 60.29 12,294,746 +1.05(+1.77%)
Nov 03, 2009 58.82 59.54 58.82 59.24 6,561,957 +0.08(+0.14%)
Nov 02, 2009 58.84 59.54 58.60 59.16 7,583,301 +0.55(+0.94%)
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%)
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.