Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
McDonald's Corp
(NY:
MCD
)
258.89
+6.82 (+2.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2000
20.28
20.46
19.95
20.13
10,087,432
-0.33(-1.61%)
Aug 30, 2000
20.50
20.50
20.16
20.46
6,081,329
+0.00(+0.00%)
Aug 25, 2000
20.54
20.58
20.12
20.46
7,413,578
+0.00(+0.00%)
Aug 24, 2000
21.00
21.08
20.20
20.46
9,808,686
-0.55(-2.60%)
Aug 23, 2000
21.08
21.38
20.83
21.00
5,071,189
-0.08(-0.38%)
Aug 22, 2000
21.34
21.47
21.00
21.08
5,176,332
-0.17(-0.79%)
Aug 21, 2000
21.42
21.51
21.04
21.25
4,434,098
+0.00(+0.00%)
Aug 18, 2000
20.96
21.51
20.87
21.25
4,953,275
+0.21(+0.99%)
Aug 17, 2000
21.63
21.80
20.87
21.04
7,032,065
-0.76(-3.49%)
Aug 16, 2000
21.84
21.93
21.59
21.80
3,100,215
-0.04(-0.18%)
Aug 15, 2000
22.52
22.64
21.72
21.84
4,266,286
-0.59(-2.61%)
Aug 14, 2000
22.52
22.52
22.22
22.43
3,649,391
-0.09(-0.39%)
Aug 11, 2000
22.18
22.64
22.14
22.52
3,302,926
+0.42(+1.92%)
Aug 10, 2000
22.18
22.26
21.97
22.09
3,439,403
+0.08(+0.37%)
Aug 09, 2000
22.09
22.35
21.72
22.01
5,269,445
-0.55(-2.42%)
Aug 08, 2000
22.89
22.98
22.26
22.56
3,899,030
-0.13(-0.56%)
Aug 07, 2000
22.60
23.06
22.56
22.69
4,571,169
+0.21(+0.93%)
Aug 04, 2000
22.30
22.69
22.22
22.48
3,767,008
+0.09(+0.39%)
Aug 03, 2000
22.64
22.85
22.35
22.39
5,651,700
-0.13(-0.57%)
Aug 02, 2000
21.93
22.60
21.93
22.52
6,895,291
+0.55(+2.51%)
Aug 01, 2000
21.47
21.97
21.42
21.97
4,654,481
+0.63(+2.93%)
Jul 31, 2000
21.84
21.97
21.17
21.34
7,234,182
-0.21(-0.97%)
Jul 28, 2000
21.76
22.09
21.55
21.55
4,593,148
-0.13(-0.59%)
Jul 27, 2000
22.22
22.73
21.59
21.68
9,744,086
+0.34(+1.58%)
Jul 26, 2000
21.55
22.39
21.34
21.34
16,775,409
+0.26(+1.21%)
Jul 25, 2000
20.87
21.13
20.24
21.08
10,240,542
+0.71(+3.50%)
Jul 24, 2000
20.79
21.00
20.28
20.37
6,225,825
-0.42(-2.04%)
Jul 21, 2000
21.47
21.47
20.58
20.79
5,987,473
-0.55(-2.56%)
Jul 20, 2000
21.21
21.55
21.08
21.34
4,850,658
+0.21(+0.99%)
Jul 19, 2000
21.08
21.17
20.87
21.13
4,708,389
+0.05(+0.22%)
Jul 18, 2000
21.08
21.29
20.87
21.08
3,937,938
+0.00(+0.00%)
Jul 17, 2000
21.21
21.25
20.96
21.08
3,964,224
-0.05(-0.22%)
Jul 14, 2000
21.08
21.25
20.96
21.13
4,668,886
-0.08(-0.38%)
Jul 13, 2000
21.84
21.84
20.87
21.21
9,996,992
-0.34(-1.56%)
Jul 12, 2000
21.97
21.97
21.55
21.55
4,296,284
-0.38(-1.72%)
Jul 11, 2000
22.14
22.26
21.72
21.93
4,595,524
+0.21(+0.96%)
Jul 10, 2000
22.48
22.52
21.68
21.72
4,475,828
-0.17(-0.77%)
Jul 07, 2000
21.72
22.56
21.55
21.88
5,593,634
+0.21(+0.96%)
Jul 06, 2000
21.59
21.93
21.59
21.68
5,955,544
+0.26(+1.19%)
Jul 05, 2000
21.88
21.93
21.29
21.42
7,524,809
-0.46(-2.12%)
Jul 03, 2000
22.35
22.48
21.72
21.88
2,496,686
-0.30(-1.34%)
Jun 30, 2000
21.21
22.25
21.17
22.18
9,129,567
+1.14(+5.41%)
Jun 29, 2000
21.51
21.51
20.91
21.04
8,234,817
-0.65(-3.01%)
Jun 28, 2000
21.88
22.09
21.55
21.70
4,722,200
-0.32(-1.44%)
Jun 27, 2000
22.39
22.56
21.97
22.01
5,082,030
-0.51(-2.24%)
Jun 26, 2000
22.18
22.64
22.14
22.52
7,257,795
+0.55(+2.51%)
Jun 23, 2000
21.34
22.35
21.21
21.97
11,848,864
+0.79(+3.75%)
Jun 22, 2000
21.04
21.25
20.96
21.17
5,834,660
+0.09(+0.42%)
Jun 21, 2000
21.04
21.38
20.91
21.08
6,529,520
-0.13(-0.60%)
Jun 20, 2000
21.34
21.38
20.87
21.21
5,836,590
+0.00(+0.00%)
Jun 19, 2000
21.47
21.59
20.91
21.21
6,698,372
+0.13(+0.61%)
Jun 16, 2000
21.88
21.93
21.08
21.08
10,184,555
-0.55(-2.52%)
Jun 15, 2000
21.38
21.76
21.29
21.63
9,326,338
+0.25(+1.17%)
Jun 14, 2000
21.55
22.22
21.29
21.38
8,823,941
-0.42(-1.95%)
Jun 13, 2000
21.72
22.35
21.59
21.80
8,980,021
-0.16(-0.74%)
Jun 12, 2000
22.39
22.43
21.55
21.97
12,096,869
-1.90(-7.96%)
Jun 08, 2000
23.23
24.07
23.23
23.86
4,918,971
+0.38(+1.61%)
Jun 07, 2000
23.65
23.78
23.10
23.49
3,739,386
-0.16(-0.68%)
Jun 06, 2000
23.65
23.99
23.49
23.65
5,312,958
-0.26(-1.07%)
Jun 05, 2000
24.24
24.24
23.74
23.90
2,907,602
-0.08(-0.34%)
Jun 01, 2000
23.95
24.11
23.74
23.99
4,424,148
-0.13(-0.53%)
May 31, 2000
24.24
24.62
23.78
24.11
5,763,080
-0.51(-2.05%)
May 30, 2000
24.91
24.96
24.20
24.62
6,252,408
-0.80(-3.15%)
May 26, 2000
25.08
25.55
25.04
25.42
4,649,283
+0.30(+1.18%)
May 25, 2000
25.59
25.97
25.00
25.12
5,128,067
-0.97(-3.72%)
May 24, 2000
26.35
26.89
25.67
26.09
7,586,290
-0.26(-0.97%)
May 23, 2000
25.84
26.43
25.42
26.35
4,094,464
+0.18(+0.67%)
May 22, 2000
25.51
26.35
25.46
26.17
4,670,520
+0.71(+2.80%)
May 19, 2000
25.46
26.09
25.34
25.46
4,433,355
-0.55(-2.10%)
May 18, 2000
26.13
26.30
25.97
26.01
2,871,664
-0.30(-1.13%)
May 17, 2000
26.05
26.47
25.80
26.30
2,996,706
-0.09(-0.33%)
May 16, 2000
26.13
26.43
25.88
26.39
4,088,969
+0.67(+2.62%)
May 15, 2000
25.21
25.97
25.16
25.72
4,217,724
+0.42(+1.68%)
May 12, 2000
25.76
25.76
25.08
25.29
3,579,742
-0.42(-1.65%)
May 11, 2000
25.92
26.13
25.67
25.72
4,730,219
-0.29(-1.11%)
May 10, 2000
25.04
26.13
25.00
26.01
8,903,689
+1.09(+4.38%)
May 09, 2000
24.41
25.04
24.37
24.91
4,701,260
+0.80(+3.32%)
May 08, 2000
24.07
24.33
23.70
24.11
4,626,859
+0.08(+0.34%)
May 05, 2000
23.90
24.37
23.57
24.03
7,377,936
-0.04(-0.17%)
May 04, 2000
24.66
24.71
23.95
24.07
9,675,773
-1.05(-4.18%)
May 03, 2000
25.76
26.05
24.96
25.12
7,787,368
-1.27(-4.80%)
May 02, 2000
25.84
26.68
25.80
26.39
4,647,947
+0.22(+0.82%)
May 01, 2000
25.59
26.47
25.59
26.17
4,587,505
+0.55(+2.13%)
Apr 28, 2000
25.97
26.09
25.29
25.63
4,360,884
-0.51(-1.93%)
Apr 27, 2000
25.67
26.35
25.63
26.13
4,313,511
-0.04(-0.15%)
Apr 26, 2000
25.84
26.52
25.84
26.17
5,166,976
+0.08(+0.31%)
Apr 25, 2000
26.22
26.56
25.72
26.09
5,903,270
-0.17(-0.64%)
Apr 24, 2000
23.74
26.26
23.65
26.26
14,258,971
+2.15(+8.91%)
Apr 20, 2000
22.89
24.24
22.73
24.11
10,409,839
+1.85(+8.32%)
Apr 19, 2000
22.18
22.35
21.88
22.26
5,157,620
+0.38(+1.72%)
Apr 18, 2000
22.73
22.77
21.51
21.88
8,078,737
-0.80(-3.53%)
Apr 17, 2000
22.56
22.98
22.26
22.69
7,022,709
+0.09(+0.39%)
Apr 14, 2000
22.60
23.44
22.22
22.60
8,531,236
-0.38(-1.64%)
Apr 13, 2000
24.24
24.24
22.98
22.98
10,989,904
-1.47(-6.03%)
Apr 12, 2000
25.08
25.72
24.45
24.45
6,754,359
-0.93(-3.66%)
Apr 11, 2000
24.33
25.42
24.15
25.38
4,981,046
+0.88(+3.60%)
Apr 10, 2000
24.83
24.87
24.15
24.50
4,803,581
-0.42(-1.68%)
Apr 07, 2000
24.50
25.12
24.33
24.91
4,685,964
+0.00(+0.00%)
Apr 06, 2000
25.42
25.63
24.83
24.91
6,124,544
-1.05(-4.05%)
Apr 05, 2000
25.59
26.01
25.08
25.97
6,153,503
+0.02(+0.08%)
Apr 04, 2000
26.05
26.47
25.38
25.95
7,641,386
+0.02(+0.08%)
Apr 03, 2000
25.46
26.01
25.29
25.92
6,622,485
+0.76(+3.02%)
Mar 31, 2000
25.51
25.55
24.79
25.16
5,551,607
-0.18(-0.69%)
Mar 30, 2000
24.79
25.76
24.79
25.34
7,334,869
+0.55(+2.23%)
Mar 29, 2000
23.49
24.96
23.44
24.79
7,860,136
+1.14(+4.81%)
Mar 28, 2000
22.89
23.82
22.89
23.65
4,400,981
+0.25(+1.06%)
Mar 27, 2000
23.02
23.70
22.98
23.40
3,252,137
-0.04(-0.17%)
Mar 24, 2000
23.65
24.20
23.36
23.44
4,734,526
-0.26(-1.08%)
Mar 23, 2000
22.89
24.20
22.85
23.70
5,992,076
-0.04(-0.17%)
Mar 22, 2000
23.74
24.07
23.57
23.74
5,574,922
+0.00(+0.00%)
Mar 21, 2000
23.40
23.90
23.23
23.74
6,296,514
+0.46(+2.00%)
Mar 20, 2000
23.06
23.49
22.98
23.27
4,063,129
+0.51(+2.22%)
Mar 17, 2000
23.57
23.70
22.73
22.77
8,112,893
-0.17(-0.73%)
Mar 16, 2000
22.48
23.14
22.05
22.94
12,239,732
+1.05(+4.80%)
Mar 15, 2000
20.67
22.13
20.50
21.88
10,461,668
+1.35(+6.56%)
Mar 14, 2000
21.84
21.88
20.24
20.54
7,775,339
-1.31(-5.98%)
Mar 13, 2000
21.55
21.84
21.08
21.84
8,405,005
+0.46(+2.17%)
Mar 10, 2000
21.17
21.80
20.87
21.38
7,156,810
-0.17(-0.78%)
Mar 09, 2000
20.62
21.55
20.20
21.55
7,097,408
+0.84(+4.06%)
Mar 08, 2000
20.46
21.04
20.20
20.71
5,963,860
+0.59(+2.95%)
Mar 07, 2000
21.21
21.25
20.07
20.11
9,182,584
-1.14(-5.35%)
Mar 06, 2000
21.88
21.88
20.96
21.25
6,200,282
-0.51(-2.32%)
Mar 03, 2000
20.87
21.76
20.58
21.76
7,713,263
+0.96(+4.63%)
Mar 02, 2000
20.96
21.17
20.71
20.79
7,253,934
-0.25(-1.18%)
Mar 01, 2000
21.47
21.51
20.96
21.04
7,380,461
-0.34(-1.57%)
Feb 29, 2000
21.38
21.84
21.25
21.38
7,252,894
+0.42(+2.02%)
Feb 28, 2000
21.04
21.34
20.62
20.96
5,762,931
+0.08(+0.39%)
Feb 25, 2000
21.21
21.42
20.71
20.87
6,758,814
-0.25(-1.18%)
Feb 24, 2000
21.63
21.80
20.87
21.12
9,139,517
-0.63(-2.91%)
Feb 22, 2000
21.72
22.35
21.68
21.76
6,652,335
-0.13(-0.58%)
Feb 18, 2000
22.60
22.69
21.76
21.88
8,160,267
-0.84(-3.70%)
Feb 17, 2000
22.60
22.94
22.48
22.73
6,344,185
+0.25(+1.11%)
Feb 16, 2000
22.73
23.19
22.39
22.48
5,650,512
-0.25(-1.10%)
Feb 15, 2000
22.73
22.98
22.52
22.73
6,934,051
-0.09(-0.38%)
Feb 14, 2000
23.78
23.78
22.43
22.81
6,573,478
-0.71(-3.03%)
Feb 11, 2000
23.61
23.86
23.44
23.53
5,822,185
-0.38(-1.58%)
Feb 10, 2000
23.90
24.41
23.65
23.90
7,950,131
-0.25(-1.03%)
Feb 09, 2000
24.71
24.71
23.82
24.15
8,784,736
-0.30(-1.21%)
Feb 08, 2000
24.24
25.34
23.90
24.45
18,035,780
+0.92(+3.92%)
Feb 07, 2000
23.74
23.99
22.89
23.53
14,840,076
-0.12(-0.51%)
Feb 04, 2000
24.15
24.15
23.32
23.65
11,512,498
+0.08(+0.34%)
Feb 03, 2000
23.95
24.37
23.19
23.57
13,700,736
-0.34(-1.41%)
Feb 02, 2000
24.66
24.75
23.82
23.90
8,567,471
-0.75(-3.06%)
Feb 01, 2000
25.21
25.29
24.58
24.66
6,949,347
-0.51(-2.01%)
Jan 31, 2000
25.08
25.59
25.00
25.16
7,185,175
+0.42(+1.69%)
Jan 28, 2000
25.00
25.21
24.50
24.75
6,599,912
-0.59(-2.34%)
Jan 27, 2000
24.24
25.55
24.15
25.34
17,942,816
+1.27(+5.26%)
Jan 26, 2000
26.68
26.68
23.36
24.07
24,805,288
-2.73(-10.20%)
Jan 25, 2000
26.77
27.10
26.39
26.81
4,907,387
+0.21(+0.79%)
Jan 24, 2000
27.78
27.90
26.60
26.60
5,336,570
-1.05(-3.80%)
Jan 21, 2000
28.03
28.19
27.23
27.65
5,528,291
-1.01(-3.52%)
Jan 20, 2000
28.66
28.66
27.61
28.66
4,915,109
+0.12(+0.42%)
Jan 19, 2000
27.61
28.70
27.61
28.54
4,967,087
+0.59(+2.12%)
Jan 18, 2000
28.54
28.62
27.74
27.95
5,050,844
-0.75(-2.60%)
Jan 14, 2000
28.83
28.83
28.19
28.69
4,997,827
+0.20(+0.71%)
Jan 13, 2000
28.75
29.38
28.19
28.49
8,465,150
-0.30(-1.03%)
Jan 12, 2000
27.57
29.00
27.36
28.79
12,014,151
+1.18(+4.27%)
Jan 11, 2000
27.02
27.95
27.02
27.61
8,079,034
+0.63(+2.35%)
Jan 10, 2000
26.93
27.61
26.77
26.98
6,109,396
+0.12(+0.45%)
Jan 07, 2000
26.26
26.93
26.17
26.85
7,610,497
+0.68(+2.60%)
Jan 06, 2000
26.35
26.52
26.05
26.17
7,142,257
-0.38(-1.45%)
Jan 05, 2000
26.13
27.18
26.13
26.56
7,769,250
+0.42(+1.62%)
Jan 04, 2000
26.47
26.64
25.84
26.13
6,261,764
-0.55(-2.04%)
Jan 03, 2000
26.89
26.98
26.22
26.68
6,713,371
-0.46(-1.71%)
Dec 31, 1999
26.89
27.27
26.13
27.14
2,145,023
+0.34(+1.26%)
Dec 30, 1999
26.81
27.10
26.68
26.81
3,573,504
-0.26(-0.95%)
Dec 29, 1999
27.18
27.31
26.93
27.06
4,019,765
-0.30(-1.08%)
Dec 28, 1999
27.95
27.99
27.10
27.36
4,355,538
-0.12(-0.44%)
Dec 27, 1999
27.57
28.28
27.48
27.48
4,089,415
+0.21(+0.77%)
Dec 23, 1999
27.69
27.69
26.64
27.27
8,310,852
-0.38(-1.36%)
Dec 22, 1999
27.95
28.07
27.61
27.65
5,699,074
-0.38(-1.35%)
Dec 21, 1999
28.03
28.41
27.57
28.03
5,986,285
-0.46(-1.61%)
Dec 20, 1999
28.19
28.91
28.03
28.48
4,904,862
+0.71(+2.55%)
Dec 17, 1999
28.58
28.58
27.74
27.78
7,875,135
-0.38(-1.34%)
Dec 16, 1999
28.24
28.28
27.82
28.15
4,101,295
+0.00(+0.00%)
Dec 15, 1999
28.07
28.54
27.99
28.15
3,927,246
+0.38(+1.36%)
Dec 14, 1999
28.28
28.32
27.78
27.78
7,460,803
-0.51(-1.79%)
Dec 13, 1999
29.04
29.12
28.28
28.28
7,569,361
-0.84(-2.89%)
Dec 10, 1999
29.12
29.42
28.75
29.12
13,966,859
-0.94(-3.11%)
Dec 09, 1999
30.13
30.47
29.88
30.06
4,393,259
+0.05(+0.18%)
Dec 08, 1999
30.17
30.51
29.88
30.01
2,881,762
-0.09(-0.29%)
Dec 07, 1999
30.77
30.81
29.97
30.09
4,352,419
-0.92(-2.97%)
Dec 06, 1999
30.51
31.14
30.47
31.02
2,352,041
+0.12(+0.39%)
Dec 03, 1999
30.72
31.02
30.47
30.89
5,271,673
+0.46(+1.53%)
Dec 02, 1999
31.02
31.02
30.21
30.43
5,577,447
-0.56(-1.80%)
Dec 01, 1999
30.39
31.48
30.30
30.99
5,003,768
+0.18(+0.59%)
Nov 30, 1999
30.64
31.22
30.30
30.81
4,464,393
+0.17(+0.55%)
Nov 29, 1999
30.13
30.77
30.01
30.64
3,907,346
+0.67(+2.22%)
Nov 26, 1999
30.56
30.56
29.97
29.97
2,087,551
-0.55(-1.81%)
Nov 24, 1999
30.98
31.19
30.52
30.52
3,798,343
-0.84(-2.66%)
Nov 23, 1999
31.66
31.66
31.24
31.36
3,894,872
-0.19(-0.60%)
Nov 22, 1999
31.49
31.70
31.36
31.55
5,684,074
-0.32(-0.99%)
Nov 19, 1999
30.94
31.91
30.69
31.86
8,512,524
+0.25(+0.79%)
Nov 18, 1999
30.94
32.29
30.81
31.61
11,125,342
+0.59(+1.91%)
Nov 17, 1999
30.98
31.15
30.81
31.02
3,661,717
-0.05(-0.15%)
Nov 16, 1999
31.28
31.70
31.07
31.07
3,693,052
-0.46(-1.45%)
Nov 15, 1999
31.99
32.37
31.24
31.53
3,559,545
-1.01(-3.10%)
Nov 12, 1999
32.08
33.34
31.91
32.54
9,491,031
+0.92(+2.92%)
Nov 11, 1999
31.11
31.82
30.94
31.61
4,434,246
+0.63(+2.04%)
Nov 10, 1999
30.73
31.11
30.60
30.98
5,289,494
-0.21(-0.67%)
Nov 09, 1999
31.61
31.70
30.81
31.19
8,554,700
-0.42(-1.34%)
Nov 08, 1999
30.85
31.66
30.77
31.61
11,192,764
+0.34(+1.08%)
Nov 05, 1999
30.73
31.36
30.69
31.28
10,670,022
+0.88(+2.90%)
Nov 04, 1999
29.39
30.44
29.22
30.40
14,605,288
+2.19(+7.76%)
Nov 03, 1999
27.74
29.22
27.62
28.21
11,287,065
+0.46(+1.67%)
Nov 02, 1999
28.30
28.34
27.62
27.74
3,341,389
-0.30(-1.06%)
Nov 01, 1999
28.08
28.25
27.74
28.04
5,840,600
+0.30(+1.07%)
Oct 29, 1999
27.79
28.17
27.62
27.74
5,930,892
+0.29(+1.05%)
Oct 28, 1999
26.86
27.45
26.78
27.45
7,746,232
+0.88(+3.32%)
Oct 27, 1999
26.44
26.57
26.07
26.57
7,613,022
+0.00(+0.00%)
Oct 26, 1999
26.57
26.95
26.52
26.57
8,892,551
+0.26(+0.97%)
Oct 25, 1999
26.99
26.99
25.77
26.32
12,129,838
-0.80(-2.96%)
Oct 22, 1999
28.58
28.67
26.86
27.12
12,198,448
-1.35(-4.73%)
Oct 21, 1999
29.76
29.93
28.21
28.46
9,450,637
-1.22(-4.11%)
Oct 20, 1999
29.43
29.89
28.97
29.68
3,743,989
+0.55(+1.90%)
Oct 19, 1999
28.54
29.35
28.25
29.13
5,599,277
+0.88(+3.12%)
Oct 18, 1999
27.87
28.38
27.62
28.25
3,874,526
+0.29(+1.04%)
Oct 15, 1999
28.00
28.46
27.53
27.96
4,940,504
-0.04(-0.14%)
Oct 14, 1999
28.25
28.54
27.91
28.00
4,836,995
-0.55(-1.91%)
Oct 13, 1999
28.80
29.05
28.42
28.54
2,953,491
-0.34(-1.17%)
Oct 12, 1999
29.13
29.22
28.84
28.88
3,227,930
-0.34(-1.15%)
Oct 11, 1999
29.18
29.72
29.05
29.22
3,263,423
+0.13(+0.44%)
Oct 08, 1999
28.42
29.55
28.38
29.09
3,804,580
+0.21(+0.72%)
Oct 07, 1999
28.71
29.39
28.71
28.88
3,069,920
-0.13(-0.44%)
Oct 06, 1999
29.26
29.39
28.67
29.01
4,497,510
-0.21(-0.71%)
Oct 05, 1999
29.80
29.89
28.92
29.22
5,421,070
-0.71(-2.38%)
Oct 04, 1999
29.39
30.44
29.39
29.93
5,655,858
+0.67(+2.30%)
Oct 01, 1999
28.97
29.35
28.75
29.26
3,871,556
+0.17(+0.58%)
Sep 30, 1999
28.92
29.09
28.71
29.09
3,384,307
+0.50(+1.77%)
Sep 29, 1999
29.26
29.30
28.58
28.58
4,125,056
-0.38(-1.32%)
Sep 28, 1999
28.75
29.26
28.67
28.97
3,047,941
+0.05(+0.16%)
Sep 27, 1999
29.09
29.39
28.80
28.92
3,195,853
+0.00(+0.00%)
Sep 24, 1999
28.92
29.35
28.71
28.92
3,622,808
-0.13(-0.44%)
Sep 23, 1999
29.47
29.64
29.01
29.05
3,724,090
-0.21(-0.71%)
Sep 22, 1999
28.67
29.55
28.63
29.26
4,177,330
+0.50(+1.76%)
Sep 21, 1999
28.54
29.01
28.50
28.75
4,049,467
+0.08(+0.28%)
Sep 20, 1999
28.63
28.80
28.38
28.67
2,556,385
-0.13(-0.44%)
Sep 17, 1999
29.26
29.26
28.75
28.80
3,866,804
+0.00(+0.00%)
Sep 16, 1999
29.22
29.43
28.46
28.80
3,047,941
-0.42(-1.43%)
Sep 15, 1999
29.64
29.80
29.22
29.22
3,209,664
-0.42(-1.41%)
Sep 14, 1999
29.72
29.72
29.39
29.64
2,777,214
-0.22(-0.72%)
Sep 13, 1999
29.18
29.85
29.05
29.85
3,845,271
+0.67(+2.31%)
Sep 10, 1999
28.63
29.39
28.38
29.18
3,327,281
+0.59(+2.07%)
Sep 09, 1999
28.42
28.80
28.25
28.58
2,573,612
+0.08(+0.28%)
Sep 08, 1999
28.08
28.63
27.87
28.50
2,610,145
+0.09(+0.31%)
Sep 07, 1999
28.17
28.50
28.08
28.42
2,315,657
+0.29(+1.03%)
Sep 03, 1999
27.83
28.30
27.62
28.13
3,676,568
+0.88(+3.24%)
Sep 02, 1999
26.82
27.37
26.74
27.24
4,517,113
+0.17(+0.62%)
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
.