Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.37 22.52 21.90 22.06 5,748,900 -0.31(-1.39%)
Jun 27, 2003 22.35 22.95 22.17 22.37 5,476,700 -0.08(-0.36%)
Jun 26, 2003 22.20 22.45 21.95 22.45 4,332,600 +0.21(+0.94%)
Jun 25, 2003 22.55 22.60 22.10 22.24 5,600,400 -0.29(-1.29%)
Jun 24, 2003 22.50 22.74 22.30 22.53 6,590,100 +0.16(+0.72%)
Jun 23, 2003 22.01 22.43 21.78 22.37 6,623,700 +0.35(+1.59%)
Jun 20, 2003 21.93 22.08 21.56 22.02 9,686,200 +0.46(+2.13%)
Jun 19, 2003 21.67 21.99 21.25 21.56 7,900,900 -0.49(-2.22%)
Jun 18, 2003 22.20 22.20 21.95 22.05 4,387,000 -0.15(-0.68%)
Jun 17, 2003 22.20 22.32 21.92 22.20 6,999,500 +0.00(+0.00%)
Jun 16, 2003 21.42 22.20 21.41 22.20 5,991,900 +0.74(+3.45%)
Jun 13, 2003 21.50 21.76 21.31 21.46 3,713,000 -0.16(-0.74%)
Jun 12, 2003 21.65 21.81 21.17 21.62 5,308,100 -0.02(-0.09%)
Jun 11, 2003 21.65 21.94 21.22 21.64 8,110,500 -0.03(-0.14%)
Jun 10, 2003 20.83 21.68 20.49 21.67 10,202,700 +0.80(+3.83%)
Jun 09, 2003 20.58 20.93 20.40 20.87 8,762,500 -0.19(-0.90%)
Jun 06, 2003 19.95 21.33 19.90 21.06 20,814,200 +1.78(+9.23%)
Jun 05, 2003 18.99 19.38 18.80 19.28 6,365,700 +0.29(+1.53%)
Jun 04, 2003 19.13 19.23 18.95 18.99 4,967,400 -0.18(-0.94%)
Jun 03, 2003 18.90 19.18 18.72 19.17 4,458,900 +0.27(+1.43%)
Jun 02, 2003 18.92 19.40 18.73 18.90 7,648,400 +0.17(+0.91%)
May 30, 2003 18.34 18.83 18.32 18.73 6,125,000 +0.39(+2.13%)
May 29, 2003 18.16 18.62 18.16 18.34 4,557,900 +0.08(+0.44%)
May 28, 2003 17.91 18.45 17.86 18.26 9,309,600 +0.49(+2.76%)
May 27, 2003 17.81 18.01 17.60 17.77 6,552,900 -0.03(-0.17%)
May 23, 2003 17.50 17.85 17.39 17.80 6,701,700 +0.30(+1.71%)
May 22, 2003 17.47 17.81 17.33 17.50 10,871,500 +0.20(+1.16%)
May 21, 2003 17.48 17.50 16.91 17.30 22,420,100 +0.35(+2.06%)
May 20, 2003 18.15 18.50 16.58 16.95 27,215,600 -1.21(-6.66%)
May 19, 2003 18.43 18.43 18.10 18.16 3,927,000 -0.36(-1.94%)
May 16, 2003 18.70 18.73 18.44 18.52 4,385,600 -0.08(-0.43%)
May 15, 2003 18.50 18.81 18.44 18.60 8,349,000 +0.04(+0.22%)
May 14, 2003 18.40 18.56 18.05 18.56 5,266,900 +0.29(+1.59%)
May 13, 2003 18.29 18.43 17.99 18.27 8,963,800 -0.02(-0.11%)
May 12, 2003 17.59 18.30 17.44 18.29 8,589,200 +0.71(+4.04%)
May 09, 2003 17.50 17.60 17.36 17.58 6,053,800 +0.33(+1.91%)
May 08, 2003 17.05 17.38 16.93 17.25 6,003,200 -0.14(-0.81%)
May 07, 2003 17.64 17.82 17.25 17.39 7,425,000 -0.49(-2.74%)
May 06, 2003 17.53 18.03 17.49 17.88 8,195,200 +0.39(+2.23%)
May 05, 2003 17.68 17.68 17.25 17.49 5,003,300 -0.10(-0.57%)
May 02, 2003 17.22 17.68 17.07 17.59 4,660,400 +0.43(+2.51%)
May 01, 2003 17.05 17.20 16.71 17.16 5,473,300 +0.06(+0.35%)
Apr 30, 2003 17.11 17.27 16.87 17.10 10,335,900 -0.18(-1.04%)
Apr 29, 2003 17.22 17.40 17.05 17.28 9,600,800 +0.35(+2.07%)
Apr 28, 2003 16.45 16.95 16.15 16.93 15,176,600 +1.12(+7.08%)
Apr 25, 2003 15.92 16.00 15.79 15.81 4,201,900 -0.11(-0.69%)
Apr 24, 2003 15.80 16.00 15.74 15.92 3,824,800 +0.07(+0.44%)
Apr 23, 2003 16.05 16.06 15.83 15.85 5,569,900 -0.20(-1.25%)
Apr 22, 2003 15.85 16.09 15.80 16.05 6,030,800 +0.04(+0.25%)
Apr 21, 2003 16.05 16.19 15.80 16.01 4,479,400 +0.01(+0.06%)
Apr 17, 2003 15.75 16.00 15.02 16.00 4,660,400 +0.25(+1.59%)
Apr 16, 2003 15.77 15.85 15.53 15.75 5,860,300 -0.10(-0.63%)
Apr 15, 2003 15.75 15.90 15.62 15.85 5,099,800 +0.15(+0.96%)
Apr 14, 2003 15.69 15.89 15.45 15.70 5,832,800 -0.08(-0.51%)
Apr 11, 2003 15.79 15.94 15.58 15.78 4,512,900 -0.02(-0.13%)
Apr 10, 2003 15.65 15.80 15.32 15.80 6,238,700 +0.30(+1.94%)
Apr 09, 2003 15.92 15.92 15.37 15.50 8,911,300 -0.34(-2.15%)
Apr 08, 2003 15.95 16.05 15.62 15.84 14,791,600 +0.04(+0.25%)
Apr 07, 2003 14.90 15.86 14.75 15.80 20,227,400 +1.25(+8.59%)
Apr 04, 2003 14.15 14.55 14.15 14.55 6,929,300 +0.47(+3.34%)
Apr 03, 2003 14.43 14.44 13.88 14.08 6,190,900 -0.24(-1.68%)
Apr 02, 2003 14.10 14.50 14.10 14.32 7,613,600 +0.27(+1.92%)
Apr 01, 2003 14.60 14.63 14.01 14.05 6,653,500 -0.41(-2.84%)
Mar 31, 2003 14.55 14.63 14.32 14.46 5,990,900 -0.38(-2.56%)
Mar 28, 2003 14.50 15.20 14.35 14.84 8,474,800 +0.34(+2.34%)
Mar 27, 2003 14.15 14.68 14.12 14.50 7,010,500 +0.27(+1.90%)
Mar 26, 2003 14.25 14.38 14.08 14.23 4,533,600 +0.07(+0.49%)
Mar 25, 2003 14.03 14.30 13.80 14.16 3,991,000 +0.13(+0.93%)
Mar 24, 2003 14.32 14.40 13.94 14.03 4,625,800 -0.62(-4.23%)
Mar 21, 2003 14.41 14.73 14.20 14.65 6,466,700 +0.27(+1.88%)
Mar 20, 2003 14.57 14.57 13.97 14.38 4,927,000 -0.19(-1.30%)
Mar 19, 2003 14.22 14.68 14.12 14.57 7,109,700 +0.26(+1.82%)
Mar 18, 2003 13.90 14.40 13.75 14.31 10,155,400 +0.61(+4.45%)
Mar 17, 2003 13.54 13.71 13.24 13.70 8,290,700 +0.16(+1.18%)
Mar 14, 2003 12.80 13.54 12.76 13.54 13,697,400 +0.74(+5.78%)
Mar 13, 2003 12.60 12.84 12.52 12.80 10,172,600 +0.42(+3.39%)
Mar 12, 2003 12.45 12.55 12.12 12.38 8,575,400 -0.09(-0.72%)
Mar 11, 2003 12.42 12.70 12.42 12.47 5,086,900 -0.03(-0.24%)
Mar 10, 2003 12.75 12.81 12.41 12.50 5,142,700 -0.32(-2.50%)
Mar 07, 2003 12.46 12.90 12.44 12.82 7,185,100 +0.21(+1.67%)
Mar 06, 2003 12.52 12.85 12.51 12.61 6,533,900 -0.16(-1.25%)
Mar 05, 2003 12.97 13.05 12.75 12.77 4,830,400 -0.14(-1.08%)
Mar 04, 2003 13.01 13.10 12.91 12.91 3,717,900 -0.28(-2.12%)
Mar 03, 2003 13.85 13.85 13.19 13.19 4,813,200 -0.42(-3.09%)
Feb 28, 2003 13.35 13.69 13.27 13.61 9,021,200 +0.36(+2.72%)
Feb 27, 2003 12.87 13.26 12.80 13.25 7,317,600 +0.44(+3.43%)
Feb 26, 2003 13.05 13.17 12.77 12.81 5,776,300 -0.34(-2.59%)
Feb 25, 2003 13.30 13.30 12.93 13.15 6,676,800 -0.12(-0.90%)
Feb 24, 2003 13.60 13.61 13.16 13.27 4,030,900 -0.31(-2.28%)
Feb 21, 2003 13.26 13.69 13.22 13.58 3,961,400 +0.20(+1.49%)
Feb 20, 2003 13.75 13.75 13.30 13.38 3,686,300 -0.12(-0.89%)
Feb 19, 2003 13.49 13.62 13.41 13.50 4,610,800 +0.05(+0.37%)
Feb 18, 2003 13.28 13.52 13.26 13.45 5,558,000 -0.17(-1.25%)
Feb 14, 2003 13.32 13.64 13.16 13.62 7,219,000 +0.05(+0.37%)
Feb 13, 2003 13.65 13.72 13.41 13.57 5,902,700 -0.26(-1.88%)
Feb 12, 2003 13.81 14.05 13.67 13.83 5,807,600 -0.07(-0.50%)
Feb 11, 2003 13.82 14.18 13.81 13.90 6,907,300 +0.20(+1.46%)
Feb 10, 2003 13.64 13.76 13.56 13.70 4,617,300 +0.15(+1.11%)
Feb 07, 2003 13.78 13.97 13.48 13.55 5,469,300 -0.13(-0.95%)
Feb 06, 2003 13.96 14.12 13.68 13.68 5,625,100 -0.38(-2.70%)
Feb 05, 2003 14.30 14.48 14.05 14.06 4,762,500 -0.24(-1.68%)
Feb 04, 2003 14.28 14.39 14.05 14.30 6,807,300 -0.22(-1.52%)
Feb 03, 2003 14.07 14.62 14.07 14.52 6,697,300 +0.28(+1.97%)
Jan 31, 2003 14.25 14.39 13.91 14.24 8,874,300 -0.22(-1.52%)
Jan 30, 2003 14.45 14.56 14.20 14.46 7,055,600 +0.08(+0.56%)
Jan 29, 2003 14.68 14.68 14.25 14.38 6,954,300 -0.29(-1.98%)
Jan 28, 2003 14.70 14.78 14.50 14.67 6,247,000 -0.03(-0.20%)
Jan 27, 2003 14.64 14.99 14.64 14.70 6,047,700 -0.20(-1.34%)
Jan 24, 2003 15.28 15.31 14.78 14.90 9,160,100 -0.10(-0.67%)
Jan 23, 2003 14.93 15.28 14.65 15.00 14,923,500 -0.36(-2.34%)
Jan 22, 2003 15.33 15.94 15.20 15.36 7,321,500 +0.02(+0.13%)
Jan 21, 2003 15.62 15.65 15.31 15.34 6,566,700 -0.11(-0.71%)
Jan 17, 2003 15.85 15.86 15.21 15.45 14,052,300 -0.40(-2.52%)
Jan 16, 2003 16.72 16.89 15.65 15.85 17,167,700 -0.84(-5.03%)
Jan 15, 2003 16.72 16.85 16.43 16.69 6,401,700 -0.27(-1.59%)
Jan 14, 2003 17.15 17.24 16.85 16.96 7,430,300 -0.37(-2.14%)
Jan 13, 2003 17.35 17.38 17.05 17.33 5,546,100 +0.09(+0.52%)
Jan 10, 2003 16.73 17.25 16.65 17.24 7,726,900 +0.37(+2.19%)
Jan 09, 2003 16.79 17.10 16.75 16.87 8,273,300 +0.03(+0.18%)
Jan 08, 2003 16.53 16.92 16.46 16.84 5,686,000 +0.17(+1.02%)
Jan 07, 2003 16.65 16.68 16.35 16.67 4,952,400 +0.02(+0.12%)
Jan 06, 2003 16.25 16.67 16.17 16.65 7,310,900 +0.53(+3.29%)
Jan 03, 2003 16.50 16.55 16.03 16.12 5,714,800 -0.43(-2.60%)
Jan 02, 2003 16.17 16.59 15.95 16.55 8,308,500 +0.47(+2.92%)
Dec 31, 2002 15.70 16.08 15.61 16.08 7,717,100 +0.33(+2.10%)
Dec 30, 2002 15.63 15.75 15.40 15.75 7,187,600 +0.25(+1.61%)
Dec 27, 2002 15.49 15.67 15.47 15.50 6,064,500 -0.08(-0.51%)
Dec 26, 2002 15.50 15.66 15.46 15.58 5,791,900 +0.10(+0.65%)
Dec 24, 2002 15.37 15.57 15.32 15.48 3,861,900 -0.07(-0.45%)
Dec 23, 2002 15.20 15.55 15.17 15.55 11,363,100 -0.20(-1.27%)
Dec 20, 2002 15.50 15.86 15.47 15.75 19,431,600 +0.11(+0.70%)
Dec 19, 2002 15.73 15.89 15.51 15.64 11,189,100 -0.32(-2.01%)
Dec 18, 2002 15.72 16.08 15.70 15.96 13,276,500 -0.03(-0.19%)
Dec 17, 2002 16.55 16.68 15.58 15.99 35,334,900 -1.39(-8.00%)
Dec 16, 2002 17.50 17.55 17.14 17.38 6,332,700 +0.04(+0.23%)
Dec 13, 2002 17.16 17.69 17.12 17.34 5,476,300 -0.06(-0.34%)
Dec 12, 2002 17.20 17.53 17.20 17.40 5,779,100 +0.20(+1.16%)
Dec 11, 2002 17.10 17.34 16.93 17.20 6,536,300 -0.15(-0.86%)
Dec 10, 2002 17.41 17.47 17.18 17.35 6,246,500 -0.05(-0.29%)
Dec 09, 2002 17.85 17.96 17.18 17.40 9,447,700 -0.57(-3.17%)
Dec 06, 2002 18.33 18.52 17.89 17.97 8,393,200 -0.81(-4.31%)
Dec 05, 2002 18.17 19.17 17.78 18.78 14,118,700 +0.41(+2.23%)
Dec 04, 2002 18.02 18.65 17.60 18.37 7,108,600 +0.13(+0.71%)
Dec 03, 2002 18.70 18.71 18.14 18.24 4,543,000 -0.50(-2.67%)
Dec 02, 2002 18.63 18.85 18.44 18.74 5,120,100 +0.24(+1.30%)
Nov 29, 2002 18.38 18.64 18.23 18.50 2,289,200 +0.00(+0.00%)
Nov 27, 2002 18.19 18.64 18.16 18.50 4,094,800 +0.28(+1.54%)
Nov 26, 2002 17.97 18.40 17.94 18.22 4,250,500 -0.01(-0.05%)
Nov 25, 2002 18.48 18.68 18.03 18.23 6,269,200 -0.41(-2.20%)
Nov 22, 2002 18.53 19.05 18.52 18.64 5,764,200 -0.06(-0.32%)
Nov 21, 2002 18.05 18.87 18.05 18.70 5,377,100 +0.65(+3.60%)
Nov 20, 2002 17.78 18.20 17.75 18.05 4,007,200 +0.21(+1.18%)
Nov 19, 2002 17.70 18.01 17.54 17.84 5,145,300 +0.09(+0.51%)
Nov 18, 2002 17.53 17.91 17.38 17.75 8,322,800 +0.37(+2.13%)
Nov 15, 2002 17.30 17.49 17.10 17.38 6,561,400 +0.08(+0.46%)
Nov 14, 2002 17.15 17.38 16.96 17.30 6,033,100 +0.15(+0.87%)
Nov 13, 2002 16.66 17.18 16.52 17.15 8,041,100 +0.06(+0.35%)
Nov 12, 2002 17.00 17.25 16.25 17.09 10,766,200 +0.00(+0.00%)
Nov 11, 2002 17.35 17.48 17.08 17.09 7,006,900 -0.70(-3.93%)
Nov 08, 2002 17.50 17.91 16.50 17.79 19,940,700 -1.52(-7.87%)
Nov 07, 2002 19.00 19.70 18.80 19.31 7,843,400 +0.25(+1.31%)
Nov 06, 2002 18.83 19.22 18.69 19.06 7,627,900 +0.13(+0.69%)
Nov 05, 2002 18.50 18.93 18.40 18.93 5,764,700 +0.50(+2.71%)
Nov 04, 2002 18.32 18.76 18.20 18.43 7,347,800 +0.30(+1.65%)
Nov 01, 2002 18.02 18.38 17.98 18.13 4,333,200 +0.02(+0.11%)
Oct 31, 2002 18.10 18.40 17.90 18.11 5,394,100 -0.09(-0.49%)
Oct 30, 2002 18.36 18.37 17.86 18.20 4,758,600 -0.22(-1.19%)
Oct 29, 2002 18.17 18.55 17.90 18.42 3,796,300 +0.10(+0.55%)
Oct 28, 2002 18.82 18.84 18.25 18.32 3,868,500 -0.18(-0.97%)
Oct 25, 2002 18.43 18.74 18.28 18.50 5,127,400 -0.21(-1.12%)
Oct 24, 2002 19.28 19.31 18.57 18.71 4,563,400 -0.54(-2.81%)
Oct 23, 2002 18.65 19.37 18.52 19.25 6,447,600 +0.30(+1.58%)
Oct 22, 2002 18.95 19.95 18.66 18.95 16,937,000 +0.65(+3.55%)
Oct 21, 2002 17.59 18.45 17.49 18.30 6,977,500 +0.82(+4.69%)
Oct 18, 2002 17.47 17.63 17.26 17.48 5,251,500 -0.35(-1.96%)
Oct 17, 2002 17.58 17.83 17.09 17.83 6,647,800 +0.33(+1.89%)
Oct 16, 2002 17.55 17.77 17.31 17.50 4,948,600 -0.56(-3.10%)
Oct 15, 2002 18.16 18.55 17.59 18.06 7,869,800 +0.09(+0.50%)
Oct 14, 2002 17.82 18.00 17.65 17.97 3,317,500 +0.00(+0.00%)
Oct 11, 2002 17.42 18.25 17.25 17.97 6,815,000 +0.80(+4.66%)
Oct 10, 2002 16.22 17.31 15.75 17.17 11,885,600 +0.61(+3.68%)
Oct 09, 2002 17.35 17.56 16.40 16.56 7,750,400 -1.00(-5.69%)
Oct 08, 2002 17.50 17.85 17.20 17.56 5,135,300 +0.11(+0.63%)
Oct 07, 2002 17.25 17.69 17.21 17.45 5,395,000 -0.05(-0.29%)
Oct 04, 2002 17.95 18.04 17.26 17.50 5,223,500 -0.29(-1.63%)
Oct 03, 2002 18.14 18.46 17.74 17.79 5,072,700 -0.40(-2.20%)
Oct 02, 2002 18.04 18.88 18.00 18.19 7,297,300 -0.09(-0.49%)
Oct 01, 2002 17.84 18.48 17.64 18.28 7,175,900 +0.62(+3.51%)
Sep 30, 2002 17.90 18.03 17.42 17.66 10,127,700 -0.71(-3.86%)
Sep 27, 2002 18.27 18.85 18.20 18.37 11,367,800 -0.08(-0.43%)
Sep 26, 2002 18.08 18.60 18.04 18.45 7,466,000 +0.35(+1.93%)
Sep 25, 2002 18.00 18.40 17.85 18.10 8,970,600 +0.20(+1.12%)
Sep 24, 2002 17.96 18.08 17.70 17.90 9,042,300 -0.26(-1.43%)
Sep 23, 2002 17.85 18.41 17.80 18.16 9,294,400 +0.21(+1.17%)
Sep 20, 2002 18.00 18.24 17.80 17.95 13,001,200 +0.10(+0.56%)
Sep 19, 2002 17.81 18.40 17.80 17.85 14,969,100 -0.31(-1.71%)
Sep 18, 2002 18.60 18.70 17.90 18.16 19,584,200 -0.75(-3.97%)
Sep 17, 2002 21.20 21.20 18.90 18.91 24,164,600 -2.78(-12.82%)
Sep 16, 2002 21.20 21.94 20.95 21.69 8,819,100 +1.16(+5.65%)
Sep 13, 2002 20.10 20.68 20.01 20.53 8,307,000 +0.22(+1.08%)
Sep 12, 2002 20.72 20.72 19.89 20.31 15,956,100 -1.03(-4.83%)
Sep 11, 2002 21.45 21.58 21.29 21.34 4,819,600 +0.04(+0.19%)
Sep 10, 2002 21.59 21.80 20.84 21.30 6,051,600 -0.15(-0.70%)
Sep 09, 2002 20.95 21.69 20.91 21.45 7,200,600 +0.09(+0.42%)
Sep 06, 2002 21.95 22.20 20.97 21.36 8,580,300 -0.61(-2.78%)
Sep 05, 2002 21.85 22.19 20.81 21.97 10,084,700 -0.27(-1.21%)
Sep 04, 2002 23.02 23.03 22.00 22.24 6,918,100 -0.79(-3.43%)
Sep 03, 2002 23.57 23.59 22.93 23.03 3,968,700 -0.73(-3.07%)
Aug 30, 2002 23.83 24.10 23.57 23.76 2,404,600 -0.05(-0.21%)
Aug 29, 2002 23.58 24.11 23.26 23.81 3,714,800 +0.24(+1.02%)
Aug 28, 2002 23.52 24.07 23.47 23.57 5,003,900 -0.28(-1.17%)
Aug 27, 2002 24.00 24.20 23.60 23.85 3,663,600 -0.11(-0.46%)
Aug 26, 2002 24.35 24.38 23.35 23.96 3,174,500 -0.19(-0.79%)
Aug 23, 2002 24.15 24.61 24.00 24.15 2,833,100 -0.25(-1.02%)
Aug 22, 2002 24.68 24.70 23.97 24.40 3,204,800 -0.12(-0.49%)
Aug 21, 2002 24.50 24.76 24.25 24.52 5,060,600 +0.15(+0.62%)
Aug 20, 2002 24.62 24.62 24.05 24.37 6,032,500 -0.24(-0.98%)
Aug 19, 2002 23.70 24.69 23.54 24.61 4,797,300 +0.81(+3.40%)
Aug 16, 2002 24.35 24.35 23.72 23.80 5,529,700 -0.36(-1.49%)
Aug 15, 2002 23.12 24.16 23.00 24.16 5,306,800 +1.16(+5.04%)
Aug 14, 2002 22.47 23.25 22.31 23.00 5,387,700 +0.34(+1.50%)
Aug 13, 2002 22.92 23.23 22.57 22.66 5,200,900 -0.26(-1.13%)
Aug 12, 2002 22.65 23.29 22.26 22.92 5,669,900 +0.16(+0.70%)
Aug 09, 2002 22.03 22.88 21.99 22.76 6,870,000 +0.26(+1.16%)
Aug 08, 2002 23.50 23.70 22.07 22.50 11,689,500 -0.86(-3.68%)
Aug 07, 2002 23.43 23.63 22.73 23.36 6,070,400 +0.38(+1.65%)
Aug 06, 2002 23.84 24.11 22.96 22.98 5,356,100 -0.86(-3.61%)
Aug 05, 2002 23.58 24.19 23.58 23.84 3,880,600 +0.04(+0.17%)
Aug 02, 2002 24.11 24.34 23.33 23.80 4,221,600 -0.54(-2.22%)
Aug 01, 2002 24.65 25.34 24.30 24.34 5,755,100 -0.41(-1.66%)
Jul 31, 2002 24.74 24.99 24.30 24.75 4,265,400 +0.25(+1.02%)
Jul 30, 2002 24.57 25.29 24.35 24.50 5,802,200 -0.18(-0.73%)
Jul 29, 2002 24.45 24.88 23.96 24.68 5,593,600 +1.19(+5.07%)
Jul 26, 2002 22.12 23.50 21.91 23.49 7,833,600 +1.64(+7.51%)
Jul 25, 2002 23.63 24.16 21.75 21.85 12,944,500 -1.92(-8.08%)
Jul 24, 2002 23.00 24.48 22.76 23.77 9,107,400 -0.07(-0.29%)
Jul 23, 2002 23.42 24.42 23.40 23.84 5,388,100 +0.54(+2.32%)
Jul 22, 2002 23.50 24.41 22.80 23.30 9,788,300 -0.87(-3.60%)
Jul 19, 2002 25.00 25.00 24.10 24.17 5,930,600 -0.94(-3.74%)
Jul 18, 2002 25.62 25.90 25.11 25.11 4,569,000 -0.59(-2.30%)
Jul 17, 2002 26.26 26.50 25.37 25.70 6,011,600 -0.35(-1.34%)
Jul 16, 2002 26.18 26.50 25.95 26.05 4,513,400 -0.50(-1.88%)
Jul 15, 2002 27.00 27.08 25.94 26.55 7,724,700 -0.57(-2.10%)
Jul 12, 2002 27.35 27.42 26.85 27.12 6,179,000 -0.27(-0.99%)
Jul 11, 2002 27.95 28.19 27.31 27.39 10,354,400 -0.70(-2.49%)
Jul 10, 2002 28.00 28.50 27.92 28.09 8,584,600 +0.29(+1.04%)
Jul 09, 2002 27.96 28.14 27.45 27.80 6,434,300 -0.10(-0.36%)
Jul 08, 2002 27.75 27.98 27.51 27.90 4,038,200 +0.06(+0.22%)
Jul 05, 2002 27.93 27.93 27.58 27.84 2,444,000 +0.41(+1.49%)
Jul 04, 2002 27.80 28.09 27.08 27.43 5,867,300 +0.00(+0.00%)
Jul 03, 2002 27.80 28.09 27.08 27.43 5,867,300 -0.28(-1.01%)
Jul 02, 2002 28.10 28.24 27.61 27.71 3,136,900 -0.39(-1.39%)
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.