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

McDonald's Corp (NY: MCD )

262.72 +2.97 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Sep 28, 2012 66.99 66.99 65.82 66.80 13,083,023 -1.11(-1.63%)
Sep 27, 2012 67.99 68.17 67.80 67.91 5,273,513 +0.05(+0.08%)
Sep 26, 2012 67.63 67.96 67.62 67.86 6,032,408 +0.25(+0.37%)
Sep 25, 2012 68.37 68.44 67.58 67.61 6,452,016 -0.62(-0.91%)
Sep 24, 2012 67.95 68.38 67.83 68.23 5,112,152 +0.00(+0.00%)
Sep 21, 2012 68.17 68.37 67.99 68.23 9,957,829 +0.41(+0.60%)
Sep 20, 2012 67.55 67.86 67.53 67.82 5,468,549 +0.23(+0.34%)
Sep 19, 2012 67.88 68.04 67.54 67.59 5,466,338 -0.18(-0.27%)
Sep 18, 2012 67.01 67.78 66.98 67.77 7,242,218 +0.68(+1.02%)
Sep 17, 2012 66.80 67.30 66.78 67.08 7,272,068 +0.32(+0.48%)
Sep 14, 2012 66.89 67.07 66.60 66.76 8,784,588 +0.09(+0.14%)
Sep 13, 2012 65.92 66.90 65.92 66.67 7,782,862 +0.55(+0.83%)
Sep 12, 2012 66.60 66.73 65.97 66.12 7,366,261 -0.28(-0.42%)
Sep 11, 2012 66.89 67.05 66.38 66.40 7,685,433 -0.07(-0.11%)
Sep 10, 2012 66.22 66.62 66.18 66.47 6,878,649 +0.20(+0.31%)
Sep 07, 2012 66.31 66.31 65.83 66.27 6,715,822 +0.25(+0.39%)
Sep 06, 2012 65.23 66.10 65.21 66.01 8,138,075 +1.17(+1.81%)
Sep 05, 2012 65.02 65.13 64.69 64.84 4,941,554 +0.01(+0.01%)
Sep 04, 2012 65.17 65.17 64.58 64.83 5,888,123 -0.32(-0.49%)
Aug 31, 2012 64.83 65.42 64.72 65.15 8,329,604 +0.58(+0.89%)
Aug 30, 2012 64.68 64.81 64.51 64.58 6,273,973 -0.18(-0.28%)
Aug 29, 2012 64.36 64.88 64.30 64.76 5,941,639 +0.08(+0.12%)
Aug 27, 2012 64.39 64.88 64.30 64.68 5,971,520 +0.45(+0.70%)
Aug 24, 2012 63.72 64.29 63.64 64.23 4,856,858 +0.48(+0.76%)
Aug 23, 2012 64.05 64.26 63.66 63.75 4,160,862 -0.22(-0.34%)
Aug 22, 2012 64.02 64.15 63.76 63.97 5,909,630 +0.02(+0.03%)
Aug 21, 2012 63.76 64.29 63.61 63.95 6,110,632 +0.25(+0.40%)
Aug 20, 2012 62.97 63.73 62.96 63.69 6,677,192 +0.59(+0.93%)
Aug 17, 2012 63.34 63.47 63.05 63.11 9,280,813 -0.07(-0.11%)
Aug 16, 2012 63.53 63.61 63.16 63.18 7,707,789 -0.25(-0.40%)
Aug 15, 2012 63.76 63.85 63.39 63.43 6,016,416 -0.22(-0.35%)
Aug 14, 2012 63.62 63.77 63.51 63.66 5,299,367 +0.16(+0.25%)
Aug 13, 2012 63.90 63.92 63.37 63.50 5,963,730 -0.22(-0.34%)
Aug 10, 2012 63.03 63.74 62.99 63.71 7,956,147 +0.76(+1.20%)
Aug 09, 2012 63.27 63.54 62.91 62.96 8,338,386 -0.27(-0.43%)
Aug 08, 2012 62.75 63.55 62.23 63.23 19,968,388 -1.07(-1.66%)
Aug 07, 2012 64.80 65.10 64.27 64.30 7,394,745 -0.49(-0.76%)
Aug 06, 2012 64.85 65.32 64.65 64.79 4,831,409 +0.07(+0.11%)
Aug 03, 2012 65.14 65.27 64.50 64.72 6,745,720 +0.00(+0.00%)
Aug 02, 2012 64.34 64.79 63.97 64.72 5,997,700 +0.12(+0.18%)
Aug 01, 2012 64.65 64.91 64.51 64.60 5,721,847 +0.05(+0.08%)
Jul 31, 2012 64.37 64.84 64.15 64.55 6,363,431 +0.02(+0.03%)
Jul 30, 2012 64.52 64.78 64.38 64.53 6,134,600 +0.10(+0.16%)
Jul 27, 2012 64.54 64.79 64.04 64.43 8,214,563 +0.14(+0.21%)
Jul 26, 2012 64.43 64.63 64.00 64.29 6,236,291 +0.69(+1.09%)
Jul 25, 2012 63.83 63.90 63.45 63.60 5,900,158 -0.01(-0.02%)
Jul 24, 2012 64.41 64.63 63.30 63.61 9,741,026 -0.64(-0.99%)
Jul 23, 2012 64.45 64.91 63.75 64.25 16,788,636 -1.91(-2.88%)
Jul 20, 2012 66.52 66.67 66.03 66.16 10,066,845 -0.85(-1.27%)
Jul 19, 2012 66.89 67.41 66.50 67.01 10,286,452 +0.39(+0.59%)
Jul 18, 2012 66.05 66.63 65.74 66.62 8,254,219 +0.24(+0.36%)
Jul 17, 2012 66.45 66.71 65.89 66.38 5,196,284 +0.17(+0.26%)
Jul 16, 2012 66.57 66.65 66.10 66.21 4,985,318 -0.46(-0.69%)
Jul 13, 2012 66.65 66.96 66.51 66.67 8,532,201 +0.26(+0.39%)
Jul 12, 2012 64.49 66.82 64.43 66.41 16,204,330 +1.73(+2.68%)
Jul 11, 2012 65.51 65.60 64.29 64.67 8,625,154 -0.52(-0.80%)
Jul 10, 2012 65.04 65.64 64.76 65.19 9,157,847 +0.33(+0.50%)
Jul 09, 2012 64.75 64.98 64.53 64.87 5,239,608 +0.10(+0.16%)
Jul 06, 2012 64.45 64.96 64.37 64.77 6,275,311 +0.26(+0.40%)
Jul 05, 2012 64.14 65.00 64.08 64.51 8,020,723 +0.52(+0.81%)
Jul 03, 2012 63.72 64.10 63.53 63.99 6,374,503 +0.36(+0.57%)
Jul 02, 2012 63.95 63.87 63.32 63.63 7,043,844 -0.33(-0.51%)
Jun 29, 2012 64.35 64.43 63.61 63.95 8,756,782 +0.25(+0.40%)
Jun 28, 2012 63.58 63.76 63.12 63.70 6,814,388 -0.11(-0.17%)
Jun 27, 2012 64.48 64.65 63.60 63.81 8,223,219 -0.56(-0.86%)
Jun 26, 2012 63.98 64.60 63.97 64.36 6,213,485 +0.71(+1.11%)
Jun 25, 2012 63.57 63.81 63.35 63.66 6,247,565 -0.17(-0.26%)
Jun 22, 2012 63.71 64.00 63.55 63.82 7,387,948 +0.51(+0.81%)
Jun 21, 2012 64.36 64.40 63.23 63.31 7,976,533 -0.73(-1.14%)
Jun 20, 2012 64.72 64.78 63.69 64.04 10,960,239 -0.69(-1.06%)
Jun 19, 2012 64.99 65.20 64.44 64.73 10,522,758 -0.46(-0.71%)
Jun 18, 2012 65.45 65.46 64.96 65.19 8,781,266 -0.19(-0.29%)
Jun 15, 2012 65.12 65.56 64.82 65.38 13,179,226 +0.56(+0.87%)
Jun 14, 2012 63.92 64.96 63.66 64.81 10,584,853 +1.26(+1.99%)
Jun 13, 2012 62.81 64.25 62.76 63.55 12,232,558 +0.33(+0.53%)
Jun 12, 2012 62.85 63.27 62.61 63.22 10,744,943 +0.66(+1.06%)
Jun 11, 2012 64.28 64.33 62.55 62.55 13,165,499 -0.84(-1.32%)
Jun 08, 2012 62.41 63.76 62.07 63.39 16,696,595 -0.46(-0.71%)
Jun 07, 2012 64.73 64.86 63.58 63.84 11,519,049 -0.20(-0.32%)
Jun 06, 2012 63.51 64.05 63.16 64.05 8,216,818 +1.14(+1.81%)
Jun 05, 2012 62.28 63.14 62.13 62.90 10,018,615 +0.55(+0.88%)
Jun 04, 2012 62.56 62.69 62.13 62.36 9,738,815 -0.28(-0.45%)
Jun 01, 2012 63.19 63.66 62.49 62.64 14,995,342 -1.90(-2.94%)
May 31, 2012 64.93 65.20 64.48 64.54 9,436,037 -0.05(-0.08%)
May 30, 2012 64.80 64.88 64.40 64.59 7,499,670 -0.57(-0.87%)
May 29, 2012 65.52 65.75 64.70 65.15 7,506,208 -0.11(-0.16%)
May 25, 2012 65.69 65.80 65.09 65.26 5,136,213 -0.34(-0.52%)
May 24, 2012 65.84 66.02 65.10 65.61 6,989,495 +0.04(+0.05%)
May 23, 2012 65.20 65.63 64.99 65.57 5,910,317 +0.10(+0.15%)
May 22, 2012 65.91 65.91 65.23 65.47 7,064,106 +0.05(+0.08%)
May 21, 2012 64.52 65.46 64.43 65.42 9,239,295 +1.02(+1.58%)
May 18, 2012 64.66 65.30 64.29 64.40 11,148,843 +0.16(+0.26%)
May 17, 2012 65.43 65.64 64.15 64.24 12,687,285 -1.30(-1.98%)
May 16, 2012 65.31 65.72 65.23 65.53 6,904,728 +0.30(+0.46%)
May 15, 2012 65.22 65.76 65.12 65.23 6,822,668 +0.09(+0.14%)
May 14, 2012 65.61 65.72 64.98 65.14 8,440,618 -0.73(-1.11%)
May 11, 2012 65.72 66.37 65.71 65.87 7,487,154 +0.02(+0.03%)
May 10, 2012 66.44 66.47 65.75 65.85 9,863,418 -0.04(-0.07%)
May 09, 2012 66.65 66.72 65.63 65.89 12,416,937 -1.16(-1.73%)
May 08, 2012 68.46 68.00 66.64 67.05 17,235,358 -1.40(-2.05%)
May 07, 2012 68.62 68.83 68.24 68.46 7,061,191 -0.26(-0.38%)
May 04, 2012 69.42 69.42 68.63 68.72 6,541,120 -0.84(-1.21%)
May 03, 2012 69.86 69.94 69.38 69.56 5,490,083 -0.34(-0.48%)
May 02, 2012 69.45 70.04 69.45 69.89 6,066,402 +0.22(+0.32%)
May 01, 2012 69.69 70.25 69.62 69.67 7,391,520 -0.18(-0.26%)
Apr 30, 2012 69.96 70.06 69.59 69.85 6,288,214 +0.05(+0.07%)
Apr 27, 2012 68.97 69.91 68.67 69.80 9,469,697 +1.11(+1.62%)
Apr 26, 2012 68.05 68.86 68.05 68.69 6,615,108 +0.44(+0.64%)
Apr 25, 2012 68.20 68.27 67.94 68.25 7,951,707 +0.45(+0.67%)
Apr 24, 2012 68.10 68.42 67.48 67.80 8,683,067 -0.43(-0.63%)
Apr 23, 2012 68.65 68.76 67.98 68.23 7,279,232 -0.54(-0.78%)
Apr 20, 2012 69.46 70.08 68.56 68.77 15,383,451 +0.47(+0.69%)
Apr 19, 2012 69.64 69.70 67.47 68.29 19,447,060 -1.48(-2.12%)
Apr 18, 2012 69.54 70.23 69.54 69.77 7,517,941 +0.16(+0.24%)
Apr 17, 2012 69.47 69.94 69.46 69.61 10,592,933 +0.38(+0.55%)
Apr 16, 2012 69.59 70.17 69.04 69.23 8,700,442 -0.28(-0.40%)
Apr 13, 2012 69.90 70.10 69.50 69.51 7,300,903 -0.48(-0.69%)
Apr 12, 2012 70.76 70.78 69.78 69.99 8,041,377 -0.66(-0.93%)
Apr 11, 2012 70.45 70.77 69.89 70.64 8,882,329 +0.64(+0.91%)
Apr 10, 2012 70.80 70.80 69.75 70.01 10,577,391 -0.87(-1.22%)
Apr 09, 2012 70.06 71.32 69.99 70.87 9,328,520 +0.19(+0.26%)
Apr 05, 2012 69.62 70.72 69.58 70.69 7,630,532 +0.82(+1.17%)
Apr 04, 2012 70.42 70.65 69.63 69.87 10,837,578 -1.38(-1.93%)
Apr 03, 2012 70.47 71.25 70.46 71.25 7,564,648 +0.75(+1.06%)
Apr 02, 2012 70.11 70.82 70.01 70.50 6,421,380 +0.19(+0.27%)
Mar 30, 2012 70.16 70.42 70.07 70.31 6,182,757 +0.33(+0.47%)
Mar 29, 2012 69.49 70.03 69.48 69.99 5,725,128 +0.40(+0.58%)
Mar 28, 2012 69.90 70.13 69.57 69.58 7,052,956 -0.19(-0.27%)
Mar 27, 2012 69.73 70.12 69.58 69.77 6,799,675 +0.27(+0.38%)
Mar 26, 2012 68.92 69.55 68.88 69.51 7,874,264 +1.02(+1.49%)
Mar 23, 2012 68.75 68.77 68.19 68.49 8,429,261 -0.18(-0.26%)
Mar 22, 2012 68.90 69.15 68.64 68.67 10,772,228 -0.66(-0.95%)
Mar 21, 2012 69.91 70.11 69.33 69.33 8,424,714 -0.67(-0.95%)
Mar 20, 2012 69.86 70.14 69.58 69.99 6,636,840 -0.06(-0.08%)
Mar 19, 2012 69.78 70.31 69.76 70.05 6,465,722 +0.05(+0.07%)
Mar 16, 2012 70.54 70.64 69.94 70.00 10,237,460 -0.27(-0.39%)
Mar 15, 2012 69.63 70.38 69.63 70.27 8,047,389 +0.54(+0.77%)
Mar 14, 2012 69.30 69.84 69.30 69.73 10,057,708 +0.37(+0.53%)
Mar 13, 2012 69.52 69.73 69.08 69.37 8,807,357 +0.09(+0.12%)
Mar 12, 2012 69.56 69.87 69.23 69.28 6,282,154 -0.13(-0.19%)
Mar 09, 2012 69.85 69.96 69.19 69.41 10,894,683 -0.09(-0.12%)
Mar 08, 2012 69.53 69.99 69.14 69.50 23,495,196 -2.31(-3.21%)
Mar 07, 2012 71.68 71.99 71.35 71.81 8,084,690 +0.21(+0.29%)
Mar 06, 2012 71.09 71.82 71.03 71.60 9,349,934 -0.04(-0.05%)
Mar 05, 2012 71.26 71.93 70.85 71.63 8,772,581 +0.32(+0.44%)
Mar 02, 2012 71.15 71.42 70.93 71.32 6,015,604 +0.18(+0.25%)
Mar 01, 2012 71.16 71.45 71.06 71.14 5,701,811 -0.02(-0.03%)
Feb 29, 2012 71.58 71.59 71.15 71.16 7,618,951 -0.36(-0.50%)
Feb 28, 2012 71.51 71.75 71.32 71.52 6,090,924 +0.09(+0.12%)
Feb 27, 2012 71.20 71.71 70.82 71.43 5,682,245 +0.03(+0.04%)
Feb 24, 2012 71.72 71.72 71.21 71.40 5,144,861 -0.35(-0.49%)
Feb 23, 2012 71.75 71.92 71.46 71.75 5,853,717 +0.11(+0.15%)
Feb 22, 2012 71.28 71.71 71.28 71.65 5,505,735 +0.12(+0.17%)
Feb 21, 2012 71.26 71.71 71.18 71.53 6,286,860 +0.36(+0.50%)
Feb 17, 2012 70.94 71.35 70.76 71.17 6,928,713 +0.52(+0.74%)
Feb 16, 2012 70.01 70.78 70.01 70.65 5,614,563 +0.46(+0.66%)
Feb 15, 2012 70.94 71.00 69.97 70.19 7,390,640 -0.67(-0.94%)
Feb 14, 2012 70.83 70.92 70.43 70.86 4,946,408 -0.07(-0.10%)
Feb 13, 2012 70.98 71.12 70.66 70.93 4,174,231 +0.13(+0.18%)
Feb 10, 2012 70.84 70.94 70.42 70.80 5,444,561 -0.37(-0.52%)
Feb 09, 2012 71.22 71.50 70.96 71.17 5,069,421 -0.04(-0.06%)
Feb 08, 2012 71.97 72.10 70.89 71.21 7,633,814 -0.61(-0.85%)
Feb 07, 2012 70.87 72.02 70.86 71.82 8,465,249 +1.01(+1.43%)
Feb 06, 2012 71.15 71.18 70.71 70.81 4,898,407 -0.37(-0.52%)
Feb 03, 2012 70.59 71.37 70.49 71.18 7,868,916 +0.99(+1.41%)
Feb 02, 2012 69.94 70.34 69.94 70.19 5,597,209 +0.16(+0.22%)
Feb 01, 2012 70.79 70.81 70.01 70.04 8,628,135 -0.46(-0.66%)
Jan 31, 2012 70.49 70.65 69.93 70.50 9,220,858 +0.26(+0.36%)
Jan 30, 2012 69.78 70.33 69.54 70.24 8,576,603 +0.00(+0.00%)
Jan 27, 2012 70.16 70.42 70.00 70.24 7,216,528 -0.35(-0.49%)
Jan 26, 2012 70.85 70.97 70.24 70.59 6,449,324 -0.04(-0.05%)
Jan 25, 2012 70.05 70.83 69.79 70.63 10,598,936 +0.34(+0.49%)
Jan 24, 2012 71.90 71.90 70.05 70.29 16,352,728 -1.57(-2.18%)
Jan 23, 2012 72.39 72.52 71.21 71.85 8,512,657 -0.56(-0.78%)
Jan 20, 2012 72.17 72.76 72.08 72.42 7,910,296 +0.34(+0.47%)
Jan 19, 2012 72.44 72.46 71.68 72.07 6,692,174 -0.21(-0.30%)
Jan 18, 2012 71.82 72.51 71.70 72.29 6,805,964 +0.72(+1.00%)
Jan 17, 2012 71.60 72.03 71.21 71.57 6,400,578 +0.14(+0.20%)
Jan 13, 2012 71.31 71.48 70.90 71.43 5,809,113 -0.16(-0.22%)
Jan 12, 2012 71.44 71.64 71.23 71.58 5,651,645 +0.46(+0.64%)
Jan 11, 2012 70.91 71.26 70.71 71.13 6,494,374 +0.16(+0.23%)
Jan 10, 2012 71.35 71.50 70.71 70.96 7,131,239 +0.04(+0.06%)
Jan 09, 2012 71.80 71.84 70.83 70.92 6,229,070 -0.68(-0.95%)
Jan 06, 2012 71.24 71.72 71.08 71.60 9,519,026 +0.55(+0.77%)
Jan 05, 2012 70.80 71.46 70.24 71.06 11,469,658 +0.31(+0.44%)
Jan 04, 2012 70.54 71.39 70.29 70.74 9,489,289 -0.67(-0.94%)
Dec 30, 2011 71.75 71.75 71.37 71.41 4,158,567 -0.34(-0.48%)
Dec 29, 2011 71.00 71.89 70.89 71.75 5,589,807 +0.88(+1.24%)
Dec 28, 2011 71.70 71.71 70.79 70.88 4,343,828 -0.69(-0.96%)
Dec 27, 2011 71.30 71.76 71.18 71.57 4,260,658 +0.28(+0.40%)
Dec 23, 2011 70.35 71.28 70.29 71.28 4,940,842 +0.68(+0.96%)
Dec 21, 2011 70.45 70.82 70.25 70.61 7,594,599 +0.27(+0.38%)
Dec 20, 2011 69.80 70.41 69.70 70.34 8,368,052 +1.12(+1.62%)
Dec 19, 2011 69.70 70.02 69.03 69.21 7,242,509 -0.18(-0.26%)
Dec 16, 2011 70.14 70.19 69.10 69.39 12,459,168 -0.46(-0.66%)
Dec 15, 2011 70.12 70.31 69.65 69.85 7,801,584 +0.38(+0.54%)
Dec 14, 2011 69.58 70.08 69.16 69.48 8,917,273 -0.28(-0.40%)
Dec 13, 2011 70.28 70.43 69.58 69.75 9,641,016 -0.34(-0.49%)
Dec 12, 2011 69.52 70.13 69.18 70.10 8,155,510 +0.32(+0.46%)
Dec 09, 2011 69.52 70.06 69.48 69.77 8,038,202 +0.79(+1.15%)
Dec 08, 2011 69.06 69.96 68.84 68.98 11,408,547 +0.33(+0.49%)
Dec 07, 2011 68.21 68.79 67.97 68.65 7,218,306 +0.31(+0.46%)
Dec 06, 2011 67.95 68.52 67.49 68.34 7,513,209 +0.47(+0.69%)
Dec 05, 2011 68.63 68.75 67.68 67.87 8,298,881 -0.25(-0.37%)
Dec 02, 2011 68.59 68.66 67.85 68.12 5,653,692 +0.14(+0.21%)
Dec 01, 2011 67.93 68.24 67.77 67.97 6,828,412 -0.01(-0.02%)
Nov 30, 2011 67.51 68.00 67.36 67.99 10,789,433 +1.47(+2.20%)
Nov 29, 2011 66.58 66.76 66.27 66.52 7,934,476 +0.28(+0.43%)
Nov 28, 2011 65.83 66.40 65.75 66.24 8,636,216 +1.17(+1.80%)
Nov 25, 2011 64.90 65.31 64.85 65.06 3,471,417 +0.16(+0.25%)
Nov 23, 2011 65.22 65.35 64.78 64.90 6,449,718 -0.55(-0.84%)
Nov 22, 2011 64.92 65.80 64.86 65.45 6,646,773 +0.26(+0.40%)
Nov 21, 2011 65.02 65.43 64.44 65.19 8,308,010 -0.33(-0.50%)
Nov 18, 2011 65.39 65.70 65.13 65.52 6,782,463 +0.32(+0.49%)
Nov 17, 2011 65.80 66.09 64.80 65.20 7,693,199 -0.61(-0.92%)
Nov 16, 2011 66.34 66.64 65.75 65.81 5,540,907 -0.93(-1.40%)
Nov 15, 2011 66.31 67.05 66.19 66.74 7,894,698 +0.29(+0.44%)
Nov 14, 2011 66.65 66.97 66.31 66.45 4,575,108 -0.49(-0.74%)
Nov 11, 2011 66.36 67.08 66.31 66.94 6,264,264 +1.06(+1.61%)
Nov 10, 2011 65.90 66.05 65.41 65.88 5,930,068 +0.43(+0.66%)
Nov 09, 2011 65.99 66.38 65.24 65.45 9,435,597 -1.38(-2.06%)
Nov 08, 2011 67.08 67.43 66.29 66.83 10,185,279 -0.01(-0.02%)
Nov 07, 2011 66.35 66.90 65.86 66.84 6,524,349 +0.57(+0.86%)
Nov 04, 2011 65.59 66.29 65.21 66.27 7,948,453 +0.57(+0.87%)
Nov 03, 2011 65.58 65.81 65.19 65.70 7,424,891 +0.33(+0.51%)
Nov 02, 2011 65.23 65.58 64.76 65.37 7,674,373 +0.44(+0.67%)
Nov 01, 2011 65.21 65.98 64.79 64.93 9,211,447 -0.66(-1.01%)
Oct 31, 2011 65.54 66.18 65.54 65.59 6,432,840 -0.31(-0.47%)
Oct 28, 2011 66.05 66.16 65.34 65.91 6,996,679 -0.16(-0.24%)
Oct 27, 2011 65.92 66.29 65.00 66.06 9,921,598 +1.22(+1.88%)
Oct 26, 2011 65.26 65.47 64.20 64.84 9,974,392 +0.01(+0.01%)
Oct 25, 2011 64.89 65.60 64.61 64.83 9,152,062 -0.17(-0.26%)
Oct 24, 2011 65.04 65.21 64.57 65.00 9,418,613 -0.22(-0.34%)
Oct 21, 2011 64.44 65.31 64.35 65.22 17,103,348 +2.34(+3.72%)
Oct 20, 2011 63.58 63.69 62.44 62.88 9,865,130 -0.43(-0.68%)
Oct 19, 2011 63.52 64.02 63.09 63.31 8,042,522 -0.01(-0.02%)
Oct 18, 2011 62.84 63.58 62.31 63.33 6,884,949 +0.69(+1.11%)
Oct 17, 2011 63.16 63.51 62.53 62.63 6,117,035 -0.90(-1.42%)
Oct 14, 2011 63.57 63.57 62.97 63.54 5,240,598 +0.45(+0.71%)
Oct 13, 2011 62.44 63.54 62.37 63.09 7,064,455 +0.67(+1.08%)
Oct 12, 2011 63.46 63.46 62.19 62.42 11,108,836 -0.69(-1.10%)
Oct 11, 2011 62.75 63.50 62.64 63.11 9,719,230 +0.59(+0.94%)
Oct 10, 2011 62.20 62.54 61.89 62.53 7,270,655 +0.93(+1.50%)
Oct 07, 2011 61.67 62.15 61.17 61.60 7,798,302 +0.06(+0.10%)
Oct 06, 2011 61.02 61.64 60.93 61.54 8,296,286 +0.90(+1.49%)
Oct 05, 2011 61.23 61.30 59.98 60.64 10,942,494 -0.46(-0.75%)
Oct 04, 2011 60.09 61.18 59.16 61.09 15,076,233 +0.32(+0.53%)
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.