McDonald's Corp (NY: MCD )

292.11 +0.59 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.31 22.44 22.08 22.09 8,727,635 -0.22(-0.96%)
Feb 27, 2006 22.34 22.48 22.22 22.31 6,735,483 -0.06(-0.25%)
Feb 24, 2006 22.46 22.48 22.27 22.36 7,589,962 -0.16(-0.70%)
Feb 23, 2006 22.62 22.77 22.46 22.52 5,929,045 -0.23(-1.00%)
Feb 22, 2006 22.62 22.83 22.60 22.75 6,832,357 +0.18(+0.81%)
Feb 21, 2006 22.70 22.78 22.37 22.57 8,297,155 -0.25(-1.11%)
Feb 17, 2006 23.01 23.06 22.79 22.82 7,589,172 -0.20(-0.85%)
Feb 16, 2006 22.77 23.03 22.69 23.01 6,263,599 +0.23(+1.00%)
Feb 15, 2006 22.94 22.95 22.62 22.79 12,120,108 -0.23(-0.99%)
Feb 14, 2006 23.01 23.13 22.82 23.01 8,521,561 +0.01(+0.03%)
Feb 13, 2006 23.04 23.15 22.88 23.01 5,406,434 +0.02(+0.08%)
Feb 10, 2006 22.95 23.07 22.85 22.99 9,072,935 +0.02(+0.08%)
Feb 09, 2006 22.98 23.09 22.92 22.97 7,727,134 -0.04(-0.17%)
Feb 08, 2006 23.16 23.25 22.94 23.01 10,184,058 +0.11(+0.47%)
Feb 07, 2006 22.97 23.10 22.82 22.90 7,695,053 +0.04(+0.17%)
Feb 06, 2006 22.78 23.06 22.72 22.86 11,320,624 +0.10(+0.45%)
Feb 03, 2006 22.43 22.83 22.43 22.76 10,829,777 +0.33(+1.47%)
Feb 02, 2006 22.36 22.66 22.25 22.43 8,548,743 -0.14(-0.62%)
Feb 01, 2006 22.15 22.60 22.14 22.57 11,354,443 +0.42(+1.89%)
Jan 31, 2006 22.17 22.31 22.08 22.15 11,043,594 -0.01(-0.03%)
Jan 30, 2006 22.08 22.19 22.04 22.16 12,649,200 -0.02(-0.09%)
Jan 27, 2006 22.11 22.30 22.10 22.18 11,623,888 +0.07(+0.31%)
Jan 26, 2006 22.46 22.59 21.99 22.11 19,529,598 -0.14(-0.63%)
Jan 25, 2006 22.78 22.87 21.86 22.25 33,212,802 -0.44(-1.92%)
Jan 24, 2006 22.74 22.98 22.57 22.69 15,306,350 +0.09(+0.39%)
Jan 23, 2006 22.69 22.84 22.32 22.60 10,974,534 -0.09(-0.42%)
Jan 20, 2006 22.27 22.72 22.20 22.69 18,074,598 +0.42(+1.87%)
Jan 19, 2006 22.14 22.38 22.15 22.27 14,238,370 +0.13(+0.60%)
Jan 18, 2006 21.88 22.43 21.77 22.14 16,676,330 +0.25(+1.16%)
Jan 17, 2006 21.97 22.25 21.84 21.89 8,690,339 +0.08(+0.35%)
Jan 13, 2006 21.93 21.98 21.74 21.81 7,597,706 -0.20(-0.92%)
Jan 12, 2006 22.31 22.35 21.98 22.01 18,321,602 -0.35(-1.56%)
Jan 11, 2006 22.03 22.38 22.02 22.36 12,972,849 +0.38(+1.73%)
Jan 10, 2006 21.90 22.05 21.86 21.98 11,096,693 +0.02(+0.09%)
Jan 09, 2006 21.51 21.98 21.51 21.96 7,364,134 +0.41(+1.91%)
Jan 06, 2006 21.66 21.70 21.39 21.55 9,287,700 +0.13(+0.59%)
Jan 05, 2006 21.40 21.64 21.34 21.43 9,869,416 +0.03(+0.12%)
Jan 04, 2006 21.15 21.42 21.15 21.40 9,466,435 +0.19(+0.89%)
Jan 03, 2006 21.36 21.70 21.01 21.21 14,618,121 -0.13(-0.59%)
Dec 30, 2005 21.58 21.70 21.25 21.34 6,668,319 -0.27(-1.23%)
Dec 29, 2005 21.55 21.70 21.52 21.60 3,999,158 -0.03(-0.15%)
Dec 28, 2005 21.58 21.76 21.53 21.63 3,707,747 +0.06(+0.26%)
Dec 27, 2005 21.88 21.97 21.52 21.58 4,804,015 -0.28(-1.30%)
Dec 23, 2005 21.96 21.96 21.72 21.86 3,050,492 -0.02(-0.09%)
Dec 22, 2005 21.83 21.94 21.58 21.88 5,257,093 +0.09(+0.41%)
Dec 21, 2005 21.64 21.99 21.64 21.79 6,370,271 +0.18(+0.85%)
Dec 20, 2005 21.51 21.74 21.39 21.61 6,593,886 +0.03(+0.15%)
Dec 19, 2005 21.99 22.10 21.56 21.58 6,008,061 -0.41(-1.87%)
Dec 16, 2005 22.13 22.22 21.95 21.99 12,573,660 -0.15(-0.66%)
Dec 15, 2005 22.47 22.58 22.05 22.13 8,881,242 -0.33(-1.46%)
Dec 14, 2005 22.25 22.56 22.22 22.46 7,885,956 +0.15(+0.65%)
Dec 13, 2005 21.74 22.49 21.74 22.32 9,368,139 +0.51(+2.32%)
Dec 12, 2005 22.05 22.05 21.73 21.81 6,262,651 -0.23(-1.06%)
Dec 09, 2005 22.21 22.29 21.58 22.05 7,296,339 +0.01(+0.06%)
Dec 08, 2005 22.22 22.38 21.96 22.03 8,650,989 -0.28(-1.25%)
Dec 07, 2005 22.15 22.32 22.03 22.31 9,830,540 +0.06(+0.28%)
Dec 06, 2005 22.04 22.31 22.01 22.25 12,888,302 +0.37(+1.71%)
Dec 05, 2005 21.98 22.09 21.77 21.88 10,996,975 -0.22(-0.97%)
Dec 02, 2005 22.36 22.31 21.99 22.09 12,937,924 -0.27(-1.19%)
Dec 01, 2005 21.66 22.39 21.55 22.36 21,975,144 +0.94(+4.37%)
Nov 30, 2005 21.61 22.00 21.41 21.42 12,888,460 -0.05(-0.24%)
Nov 29, 2005 21.67 21.88 21.44 21.47 10,251,696 -0.01(-0.06%)
Nov 28, 2005 21.28 21.58 21.21 21.48 10,103,778 +0.31(+1.46%)
Nov 25, 2005 21.37 21.38 21.17 21.17 3,652,436 -0.16(-0.74%)
Nov 23, 2005 20.91 21.44 20.89 21.33 10,193,540 +0.46(+2.18%)
Nov 22, 2005 20.89 20.93 20.76 20.88 7,464,643 -0.05(-0.24%)
Nov 21, 2005 20.89 20.99 20.77 20.93 7,587,434 -0.01(-0.06%)
Nov 18, 2005 21.23 21.23 20.84 20.94 11,087,843 -0.06(-0.30%)
Nov 17, 2005 20.93 21.11 20.81 21.00 9,173,285 +0.25(+1.19%)
Nov 16, 2005 21.08 21.26 20.71 20.76 10,679,963 -0.32(-1.53%)
Nov 15, 2005 21.50 21.55 20.98 21.08 13,434,461 -0.39(-1.83%)
Nov 14, 2005 21.39 21.67 21.36 21.47 11,377,990 +0.08(+0.38%)
Nov 11, 2005 21.10 21.45 20.90 21.39 10,522,405 +0.36(+1.72%)
Nov 10, 2005 20.85 21.06 20.70 21.03 10,820,611 -0.06(-0.30%)
Nov 09, 2005 21.52 21.63 21.06 21.09 10,885,088 -0.42(-1.97%)
Nov 08, 2005 21.32 21.55 21.09 21.51 15,096,642 +0.19(+0.89%)
Nov 07, 2005 21.15 21.39 20.94 21.32 19,424,506 +0.17(+0.81%)
Nov 04, 2005 21.06 21.19 20.90 21.15 9,672,192 +0.13(+0.60%)
Nov 03, 2005 20.53 21.08 20.47 21.03 16,004,694 +0.61(+3.01%)
Nov 02, 2005 20.38 20.54 20.20 20.41 12,030,030 +0.31(+1.54%)
Nov 01, 2005 20.71 20.71 20.00 20.10 27,570,742 +0.11(+0.54%)
Oct 31, 2005 20.43 20.74 19.96 20.00 28,927,288 -0.44(-2.14%)
Oct 28, 2005 20.15 20.43 19.96 20.43 10,564,757 +0.47(+2.35%)
Oct 27, 2005 20.44 20.49 19.92 19.96 9,672,983 -0.48(-2.35%)
Oct 26, 2005 20.88 20.91 20.45 20.45 7,365,873 -0.44(-2.09%)
Oct 25, 2005 20.91 21.14 20.66 20.88 9,805,413 -0.08(-0.36%)
Oct 24, 2005 20.66 20.97 20.48 20.96 10,918,749 +0.40(+1.97%)
Oct 21, 2005 20.76 20.81 20.14 20.55 18,907,584 +0.05(+0.25%)
Oct 20, 2005 21.17 21.17 20.26 20.50 17,358,870 -0.82(-3.83%)
Oct 19, 2005 20.69 21.53 20.54 21.32 14,016,177 +0.77(+3.76%)
Oct 18, 2005 20.76 20.80 20.44 20.55 7,443,624 -0.15(-0.70%)
Oct 17, 2005 20.45 20.70 20.45 20.69 7,806,466 +0.24(+1.18%)
Oct 14, 2005 20.34 20.48 20.26 20.45 10,591,149 +0.17(+0.84%)
Oct 13, 2005 20.48 20.70 20.10 20.28 16,253,910 +0.24(+1.20%)
Oct 12, 2005 20.41 20.57 20.01 20.04 10,905,316 -0.42(-2.07%)
Oct 11, 2005 20.91 21.13 20.45 20.46 11,828,539 +0.00(+0.00%)
Oct 10, 2005 20.55 20.55 20.36 20.46 8,628,865 +0.08(+0.37%)
Oct 07, 2005 20.73 20.74 20.31 20.39 9,429,455 -0.32(-1.56%)
Oct 06, 2005 20.72 21.00 20.57 20.71 12,617,435 -0.08(-0.37%)
Oct 05, 2005 20.72 20.97 20.64 20.79 10,121,793 -0.02(-0.09%)
Oct 04, 2005 21.17 21.23 20.81 20.81 12,245,586 -0.63(-2.92%)
Oct 03, 2005 21.14 21.51 21.14 21.43 9,075,147 +0.24(+1.13%)
Sep 30, 2005 21.19 21.29 20.96 21.19 11,280,958 +0.01(+0.03%)
Sep 29, 2005 20.92 21.24 20.88 21.19 8,906,685 +0.24(+1.15%)
Sep 28, 2005 21.17 21.48 20.95 20.95 10,154,822 +0.06(+0.27%)
Sep 27, 2005 21.01 21.07 20.87 20.89 15,673,143 -0.16(-0.75%)
Sep 26, 2005 20.85 21.36 20.85 21.05 13,951,542 +0.39(+1.90%)
Sep 23, 2005 20.65 21.26 20.60 20.65 13,009,987 -0.28(-1.36%)
Sep 22, 2005 20.94 20.98 19.83 20.94 20,276,300 +1.06(+5.32%)
Sep 21, 2005 20.56 20.64 19.81 19.88 21,447,792 -0.76(-3.68%)
Sep 20, 2005 20.64 21.43 20.57 20.64 12,303,742 -0.56(-2.63%)
Sep 19, 2005 21.20 21.53 21.18 21.20 12,048,994 -0.47(-2.16%)
Sep 16, 2005 21.34 22.17 21.23 21.67 39,704,916 +0.50(+2.36%)
Sep 15, 2005 20.60 21.20 20.58 21.17 12,274,032 +0.69(+3.37%)
Sep 14, 2005 21.07 21.08 20.45 20.48 11,751,262 -0.48(-2.29%)
Sep 13, 2005 21.36 21.44 20.96 20.96 10,939,767 -0.43(-2.01%)
Sep 12, 2005 21.46 21.62 21.33 21.39 10,386,339 -0.22(-1.00%)
Sep 09, 2005 21.12 21.78 21.07 21.60 19,963,712 +0.49(+2.31%)
Sep 08, 2005 21.18 21.30 21.00 21.12 9,820,900 -0.21(-0.98%)
Sep 07, 2005 20.91 21.43 20.89 21.32 19,227,124 +0.66(+3.18%)
Sep 06, 2005 20.58 20.83 20.50 20.67 10,870,233 +0.48(+2.38%)
Sep 02, 2005 20.14 20.26 20.07 20.19 8,916,167 +0.22(+1.11%)
Sep 01, 2005 20.44 20.48 19.95 19.96 13,525,171 -0.57(-2.77%)
Aug 31, 2005 20.60 20.72 20.27 20.53 10,391,238 +0.03(+0.15%)
Aug 30, 2005 20.95 20.95 20.38 20.50 13,579,692 -0.49(-2.32%)
Aug 29, 2005 21.19 21.17 20.74 20.99 10,661,157 -0.20(-0.93%)
Aug 26, 2005 21.19 21.26 20.87 21.19 12,397,613 +0.11(+0.54%)
Aug 25, 2005 20.82 21.19 20.82 21.07 14,895,783 +0.20(+0.97%)
Aug 24, 2005 20.88 21.05 20.73 20.87 11,797,723 -0.04(-0.18%)
Aug 23, 2005 21.00 21.03 20.79 20.91 9,171,231 -0.16(-0.75%)
Aug 22, 2005 21.12 21.17 20.91 21.07 7,142,889 -0.06(-0.27%)
Aug 19, 2005 21.05 21.23 21.02 21.12 8,708,513 -0.01(-0.03%)
Aug 18, 2005 21.26 21.29 20.91 21.13 10,823,456 -0.30(-1.42%)
Aug 17, 2005 20.89 21.63 20.87 21.43 17,676,830 +0.44(+2.11%)
Aug 16, 2005 21.20 21.34 20.91 20.99 11,712,860 -0.27(-1.28%)
Aug 15, 2005 20.65 21.29 20.64 21.26 10,533,467 +0.22(+1.05%)
Aug 12, 2005 21.35 21.49 20.93 21.04 20,164,254 -0.91(-4.15%)
Aug 11, 2005 20.85 21.96 20.79 21.95 27,530,918 +1.26(+6.09%)
Aug 10, 2005 20.54 20.86 20.41 20.69 13,507,472 +0.16(+0.80%)
Aug 09, 2005 20.43 20.53 20.27 20.53 9,328,157 +0.19(+0.93%)
Aug 08, 2005 20.10 20.49 20.09 20.34 16,160,987 +0.53(+2.68%)
Aug 05, 2005 19.68 19.93 19.68 19.81 7,993,892 +0.06(+0.32%)
Aug 04, 2005 19.96 20.03 19.67 19.74 7,134,988 -0.27(-1.33%)
Aug 03, 2005 19.81 20.08 19.74 20.01 9,797,670 +0.09(+0.44%)
Aug 02, 2005 19.82 19.98 19.76 19.92 8,499,279 +0.19(+0.96%)
Aug 01, 2005 19.14 19.83 19.14 19.73 8,473,361 +0.01(+0.03%)
Jul 29, 2005 19.30 19.73 19.30 19.72 11,697,847 +0.56(+2.94%)
Jul 28, 2005 19.05 19.26 19.05 19.16 7,402,062 +0.13(+0.67%)
Jul 27, 2005 19.20 19.26 18.96 19.03 10,671,745 -0.18(-0.92%)
Jul 26, 2005 19.38 19.47 19.17 19.21 8,287,832 -0.16(-0.85%)
Jul 25, 2005 19.39 19.49 19.29 19.38 6,848,950 -0.20(-1.03%)
Jul 22, 2005 19.33 19.60 19.31 19.58 8,218,930 +0.10(+0.52%)
Jul 21, 2005 19.30 19.77 19.15 19.48 8,756,239 -0.08(-0.39%)
Jul 20, 2005 19.41 19.61 19.36 19.55 7,605,133 +0.03(+0.16%)
Jul 19, 2005 19.55 19.59 19.45 19.52 7,521,850 -0.03(-0.16%)
Jul 18, 2005 19.50 19.60 19.36 19.55 8,262,230 -0.06(-0.29%)
Jul 15, 2005 18.93 19.66 18.73 19.61 22,897,418 +0.88(+4.70%)
Jul 14, 2005 18.74 18.95 18.69 18.73 14,360,371 +0.01(+0.03%)
Jul 13, 2005 18.46 18.74 18.45 18.72 10,227,675 +0.27(+1.47%)
Jul 12, 2005 18.49 18.51 18.35 18.45 8,334,451 +0.12(+0.66%)
Jul 11, 2005 18.27 18.39 18.19 18.33 9,383,626 +0.20(+1.12%)
Jul 08, 2005 17.72 18.27 17.58 18.13 14,727,479 +0.41(+2.32%)
Jul 07, 2005 17.43 17.76 17.31 17.72 9,846,976 +0.19(+1.08%)
Jul 06, 2005 17.70 17.71 17.47 17.53 7,442,992 -0.17(-0.97%)
Jul 05, 2005 17.60 17.77 17.53 17.70 6,349,095 +0.02(+0.11%)
Jul 01, 2005 17.60 17.80 17.54 17.68 7,090,897 +0.12(+0.69%)
Jun 30, 2005 17.75 17.84 17.55 17.56 12,740,700 -0.10(-0.57%)
Jun 29, 2005 17.91 18.00 17.64 17.66 10,093,190 -0.21(-1.17%)
Jun 28, 2005 17.82 18.02 17.79 17.87 8,097,245 +0.05(+0.28%)
Jun 27, 2005 17.84 18.01 17.80 17.82 5,551,349 -0.08(-0.42%)
Jun 24, 2005 18.08 18.15 17.86 17.90 11,131,776 -0.18(-1.02%)
Jun 23, 2005 18.32 18.41 18.07 18.08 10,841,471 -0.28(-1.55%)
Jun 22, 2005 18.52 18.53 18.33 18.36 6,769,776 -0.01(-0.07%)
Jun 21, 2005 18.33 18.46 18.25 18.38 9,261,625 -0.01(-0.07%)
Jun 20, 2005 18.26 18.45 18.22 18.39 5,969,818 +0.04(+0.21%)
Jun 17, 2005 18.60 18.60 18.34 18.35 11,647,909 -0.08(-0.45%)
Jun 16, 2005 18.36 18.47 18.31 18.43 7,752,419 +0.11(+0.62%)
Jun 15, 2005 18.54 18.59 18.22 18.32 10,751,867 -0.22(-1.19%)
Jun 14, 2005 18.45 18.71 18.45 18.54 7,740,409 +0.12(+0.65%)
Jun 13, 2005 18.41 18.64 18.29 18.42 12,899,206 -0.27(-1.42%)
Jun 10, 2005 18.41 18.69 18.34 18.69 12,623,915 +0.35(+1.90%)
Jun 09, 2005 18.50 18.52 18.19 18.34 13,106,860 -0.16(-0.86%)
Jun 08, 2005 18.71 18.77 18.46 18.50 17,789,666 -0.22(-1.15%)
Jun 07, 2005 19.20 19.29 18.55 18.71 18,566,868 -0.53(-2.76%)
Jun 06, 2005 19.24 19.27 19.11 19.24 6,422,579 -0.06(-0.33%)
Jun 03, 2005 19.64 19.67 19.28 19.31 6,028,132 -0.39(-1.96%)
Jun 02, 2005 19.55 19.75 19.49 19.69 5,002,188 +0.06(+0.32%)
Jun 01, 2005 19.52 19.71 19.42 19.63 6,674,483 +0.05(+0.26%)
May 31, 2005 19.72 19.72 19.57 19.58 8,773,306 -0.20(-1.02%)
May 27, 2005 19.87 19.87 19.72 19.78 4,633,657 -0.14(-0.70%)
May 26, 2005 19.62 19.93 19.59 19.92 7,976,192 +0.37(+1.91%)
May 25, 2005 19.53 19.62 19.47 19.55 5,945,797 +0.01(+0.07%)
May 24, 2005 19.74 19.80 19.40 19.53 8,184,795 -0.28(-1.44%)
May 23, 2005 19.52 19.93 19.52 19.82 7,055,498 +0.24(+1.23%)
May 20, 2005 19.55 19.70 19.45 19.58 6,352,097 -0.02(-0.10%)
May 19, 2005 19.50 19.64 19.39 19.60 7,914,086 +0.25(+1.28%)
May 18, 2005 19.08 19.40 19.03 19.35 8,216,243 +0.39(+2.04%)
May 17, 2005 18.91 19.02 18.76 18.96 5,420,182 +0.06(+0.30%)
May 16, 2005 18.79 18.98 18.73 18.91 6,102,565 +0.15(+0.78%)
May 13, 2005 18.76 18.88 18.67 18.76 7,056,130 -0.08(-0.44%)
May 12, 2005 18.98 19.04 18.84 18.84 7,687,310 -0.04(-0.23%)
May 11, 2005 18.99 19.08 18.79 18.89 9,134,725 -0.16(-0.83%)
May 10, 2005 18.95 19.19 18.86 19.05 7,110,177 -0.01(-0.07%)
May 09, 2005 18.79 19.08 18.73 19.06 9,586,065 +0.47(+2.52%)
May 06, 2005 18.96 19.02 18.58 18.59 9,926,150 -0.35(-1.87%)
May 05, 2005 19.10 19.16 18.83 18.95 7,432,404 -0.12(-0.63%)
May 04, 2005 18.85 19.15 18.81 19.07 7,631,999 +0.21(+1.11%)
May 03, 2005 18.81 18.98 18.73 18.86 10,808,601 +0.15(+0.78%)
May 02, 2005 18.43 18.73 18.43 18.71 7,958,493 +0.16(+0.89%)
Apr 29, 2005 18.74 18.85 18.42 18.55 11,943,429 -0.19(-1.01%)
Apr 28, 2005 18.89 19.08 18.74 18.74 8,404,775 -0.35(-1.82%)
Apr 27, 2005 18.89 19.24 18.85 19.08 7,579,058 +0.10(+0.53%)
Apr 26, 2005 19.08 19.15 18.94 18.98 7,390,210 -0.18(-0.92%)
Apr 25, 2005 18.96 19.28 18.79 19.16 8,170,098 +0.14(+0.73%)
Apr 22, 2005 19.30 19.39 18.83 19.02 13,072,409 +0.13(+0.70%)
Apr 21, 2005 19.15 19.30 18.67 18.89 10,311,906 -0.06(-0.30%)
Apr 20, 2005 19.04 19.16 18.79 18.95 8,324,811 -0.15(-0.80%)
Apr 19, 2005 19.05 19.14 18.91 19.10 8,094,558 +0.05(+0.27%)
Apr 18, 2005 19.08 19.12 18.58 19.05 13,377,569 -0.13(-0.66%)
Apr 15, 2005 19.38 19.42 19.08 19.17 10,289,307 -0.29(-1.50%)
Apr 14, 2005 19.83 19.83 19.45 19.46 7,247,981 -0.29(-1.47%)
Apr 13, 2005 19.88 20.19 19.74 19.76 14,788,321 +0.20(+1.04%)
Apr 12, 2005 19.36 19.65 19.18 19.55 8,736,011 +0.06(+0.32%)
Apr 11, 2005 19.60 19.64 19.31 19.49 7,738,828 -0.22(-1.09%)
Apr 08, 2005 19.92 20.11 19.69 19.70 5,405,485 -0.21(-1.05%)
Apr 07, 2005 19.86 19.99 19.71 19.91 6,188,692 -0.01(-0.06%)
Apr 06, 2005 19.70 20.06 19.62 19.93 6,890,986 +0.18(+0.90%)
Apr 05, 2005 19.53 19.80 19.50 19.75 5,757,423 +0.14(+0.71%)
Apr 04, 2005 19.66 19.70 19.39 19.61 9,259,571 -0.01(-0.03%)
Apr 01, 2005 19.74 19.95 19.54 19.62 6,951,829 -0.09(-0.45%)
Mar 31, 2005 20.00 20.00 19.67 19.70 8,534,678 -0.32(-1.61%)
Mar 30, 2005 19.60 20.05 19.60 20.03 6,982,961 +0.40(+2.03%)
Mar 29, 2005 19.83 19.88 19.59 19.63 8,540,841 -0.32(-1.62%)
Mar 28, 2005 19.88 20.10 19.87 19.95 5,301,974 -0.03(-0.16%)
Mar 24, 2005 19.97 20.12 19.90 19.98 5,203,362 +0.08(+0.41%)
Mar 23, 2005 19.96 20.11 19.86 19.90 8,379,490 +0.00(+0.00%)
Mar 22, 2005 20.05 20.19 19.89 19.90 7,379,621 -0.15(-0.73%)
Mar 21, 2005 20.09 20.17 19.95 20.05 4,776,834 -0.14(-0.69%)
Mar 18, 2005 20.14 20.22 19.81 20.19 14,171,680 +0.06(+0.31%)
Mar 17, 2005 20.44 20.45 20.05 20.12 8,356,417 -0.33(-1.61%)
Mar 16, 2005 20.44 20.55 20.28 20.45 5,345,117 -0.07(-0.34%)
Mar 15, 2005 20.89 20.93 20.43 20.52 6,274,029 -0.34(-1.61%)
Mar 14, 2005 20.59 20.88 20.59 20.86 7,090,423 +0.23(+1.14%)
Mar 11, 2005 20.72 20.83 20.57 20.62 5,480,551 -0.10(-0.49%)
Mar 10, 2005 20.65 20.75 20.57 20.72 8,784,210 +0.14(+0.68%)
Mar 09, 2005 20.66 20.88 20.46 20.58 14,868,444 -0.60(-2.84%)
Mar 08, 2005 21.51 21.51 20.83 21.19 13,021,049 -0.46(-2.13%)
Mar 07, 2005 21.70 21.87 21.62 21.65 6,286,672 +0.16(+0.74%)
Mar 04, 2005 21.26 21.66 21.20 21.49 7,693,315 +0.35(+1.65%)
Mar 03, 2005 21.06 21.26 20.88 21.14 5,252,036 +0.08(+0.39%)
Mar 02, 2005 20.91 21.40 20.91 21.06 6,634,816 -0.03(-0.15%)
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.