McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 149.97 150.57 147.09 147.84 8,106,725 -1.16(-0.78%)
Jan 30, 2018 152.99 153.48 147.59 149.00 11,122,975 -4.57(-2.98%)
Jan 29, 2018 154.03 154.37 153.11 153.57 7,042,972 -0.51(-0.33%)
Jan 26, 2018 151.75 154.11 151.18 154.08 4,581,457 +2.33(+1.54%)
Jan 25, 2018 152.38 152.57 151.43 151.75 3,259,542 -0.40(-0.26%)
Jan 24, 2018 153.16 153.16 151.40 152.14 3,184,493 -0.60(-0.39%)
Jan 23, 2018 151.67 153.55 151.04 152.74 3,448,261 +0.52(+0.34%)
Jan 22, 2018 152.01 152.76 151.70 152.22 3,723,282 +0.08(+0.05%)
Jan 19, 2018 151.17 152.59 150.66 152.14 4,336,675 +1.34(+0.89%)
Jan 18, 2018 151.34 151.56 150.22 150.80 2,493,530 -0.35(-0.23%)
Jan 17, 2018 150.61 151.75 150.21 151.16 4,780,197 +1.12(+0.75%)
Jan 16, 2018 149.98 150.66 149.34 150.03 4,239,222 +0.09(+0.06%)
Jan 12, 2018 149.94 149.94 149.94 0 +0.16(+0.10%)
Jan 11, 2018 149.93 150.79 148.67 149.78 3,562,062 -0.10(-0.07%)
Jan 10, 2018 149.88 150.31 148.99 149.89 2,515,666 -0.03(-0.02%)
Jan 09, 2018 150.51 150.51 149.46 149.91 3,095,381 -0.34(-0.22%)
Jan 08, 2018 150.09 150.49 149.39 150.25 2,384,952 -0.10(-0.07%)
Jan 05, 2018 150.31 151.18 149.79 150.35 4,326,746 +0.30(+0.20%)
Jan 04, 2018 149.66 150.42 149.21 150.05 3,190,538 +1.04(+0.70%)
Jan 03, 2018 149.65 150.00 148.58 149.01 4,386,584 -0.63(-0.42%)
Jan 02, 2018 150.08 150.60 149.15 149.64 4,279,464 +0.95(+0.64%)
Dec 29, 2017 148.69 148.69 148.69 0 -0.85(-0.57%)
Dec 28, 2017 149.67 149.92 149.12 149.53 2,083,756 +0.37(+0.25%)
Dec 27, 2017 148.00 149.22 147.59 149.16 1,847,894 +1.19(+0.81%)
Dec 26, 2017 147.80 148.27 147.56 147.97 1,481,873 -0.11(-0.08%)
Dec 22, 2017 148.43 148.62 147.33 148.08 3,743,840 -0.37(-0.25%)
Dec 21, 2017 149.10 149.23 148.30 148.45 2,710,490 -0.28(-0.19%)
Dec 20, 2017 150.16 150.16 148.33 148.73 3,182,700 -1.05(-0.70%)
Dec 19, 2017 150.65 151.09 149.52 149.78 3,614,093 -0.70(-0.47%)
Dec 18, 2017 151.06 151.85 150.41 150.48 2,808,587 +0.12(+0.08%)
Dec 15, 2017 150.57 151.25 150.03 150.36 8,607,027 +0.79(+0.53%)
Dec 14, 2017 150.02 150.38 149.30 149.57 3,087,229 -0.35(-0.24%)
Dec 13, 2017 148.96 150.28 148.93 149.92 2,956,477 +1.14(+0.77%)
Dec 12, 2017 148.78 149.62 148.45 148.78 3,247,843 -0.88(-0.59%)
Dec 11, 2017 149.40 149.66 148.77 149.66 2,709,678 +0.09(+0.06%)
Dec 08, 2017 149.48 149.92 149.02 149.58 2,594,351 +0.21(+0.14%)
Dec 07, 2017 149.06 149.70 148.51 149.37 2,643,336 -0.49(-0.33%)
Dec 06, 2017 149.86 150.69 149.45 149.86 3,032,009 +0.42(+0.28%)
Dec 05, 2017 150.00 150.53 148.98 149.44 3,737,536 +2.02(+1.37%)
Dec 04, 2017 149.68 149.86 147.23 147.42 4,564,522 -1.92(-1.28%)
Dec 01, 2017 149.25 149.58 147.19 149.34 4,953,569 +0.78(+0.52%)
Nov 30, 2017 147.06 149.59 146.29 148.56 6,973,034 +2.20(+1.50%)
Nov 29, 2017 147.44 147.70 145.17 146.35 5,339,816 -0.78(-0.53%)
Nov 28, 2017 145.32 147.17 145.16 147.14 3,387,947 +2.04(+1.41%)
Nov 27, 2017 145.28 144.34 145.09 2,425,083 -0.13(-0.09%)
Nov 24, 2017 145.02 145.61 144.99 145.22 1,121,684 +0.05(+0.04%)
Nov 22, 2017 145.36 146.29 144.84 145.17 3,166,806 +0.64(+0.45%)
Nov 21, 2017 143.88 145.35 143.85 144.53 3,087,857 +1.18(+0.82%)
Nov 20, 2017 143.69 144.14 143.20 143.35 2,844,012 +0.18(+0.13%)
Nov 17, 2017 143.87 144.01 142.69 143.17 2,586,846 -1.18(-0.81%)
Nov 16, 2017 143.99 145.03 143.86 144.34 2,668,237 +0.66(+0.46%)
Nov 15, 2017 144.00 144.86 143.54 143.68 2,351,405 -0.68(-0.47%)
Nov 14, 2017 143.27 144.63 143.04 144.36 2,538,713 +0.63(+0.44%)
Nov 13, 2017 142.09 144.22 141.76 143.73 3,033,840 +1.53(+1.08%)
Nov 10, 2017 142.89 143.24 140.42 142.20 4,922,080 -1.21(-0.84%)
Nov 09, 2017 144.89 145.30 142.64 143.41 4,912,719 -2.66(-1.82%)
Nov 08, 2017 146.13 146.74 145.51 146.07 3,034,073 -0.58(-0.39%)
Nov 07, 2017 146.07 146.69 145.57 146.65 2,917,778 +0.60(+0.41%)
Nov 06, 2017 145.04 146.35 144.78 146.05 3,596,427 +1.22(+0.84%)
Nov 03, 2017 144.27 145.51 143.93 144.83 2,282,816 +0.47(+0.33%)
Nov 02, 2017 143.40 144.62 142.98 144.35 2,667,348 +1.49(+1.04%)
Nov 01, 2017 142.31 144.25 142.18 142.87 2,545,666 -0.46(-0.32%)
Oct 31, 2017 142.76 143.76 142.66 143.33 3,345,613 +0.58(+0.41%)
Oct 30, 2017 141.69 143.03 141.40 142.75 2,387,465 +0.72(+0.51%)
Oct 27, 2017 140.91 142.42 140.63 142.03 2,676,305 +1.18(+0.84%)
Oct 26, 2017 140.95 141.39 140.62 140.84 3,417,123 +0.37(+0.26%)
Oct 25, 2017 140.33 141.79 139.97 140.47 4,327,395 -0.26(-0.18%)
Oct 24, 2017 141.91 142.97 140.48 140.73 9,145,712 +0.46(+0.33%)
Oct 23, 2017 142.64 142.64 140.05 140.27 7,227,078 -2.54(-1.78%)
Oct 20, 2017 143.61 144.18 142.12 142.81 6,495,247 -0.17(-0.12%)
Oct 19, 2017 142.40 143.37 141.62 142.98 2,885,888 +0.63(+0.44%)
Oct 18, 2017 141.94 142.76 140.74 142.35 3,258,572 +0.32(+0.22%)
Oct 17, 2017 141.62 142.57 141.48 142.03 2,771,183 +0.34(+0.24%)
Oct 16, 2017 142.07 142.33 141.21 141.70 2,483,474 -0.31(-0.22%)
Oct 13, 2017 141.22 142.13 140.90 142.01 3,444,508 +1.25(+0.89%)
Oct 12, 2017 139.97 141.18 139.78 140.76 3,520,990 +0.65(+0.47%)
Oct 11, 2017 138.17 140.18 137.90 140.10 4,159,241 +2.21(+1.60%)
Oct 10, 2017 137.13 138.75 137.05 137.90 3,389,211 +0.39(+0.29%)
Oct 09, 2017 137.06 137.82 136.97 137.50 2,468,722 +0.45(+0.33%)
Oct 06, 2017 136.18 137.51 136.18 137.06 4,132,203 +0.69(+0.50%)
Oct 05, 2017 135.08 136.47 135.08 136.37 3,255,806 +1.37(+1.01%)
Oct 04, 2017 134.68 135.18 134.52 135.00 2,122,954 +0.30(+0.22%)
Oct 03, 2017 134.61 135.22 134.27 134.70 2,547,815 -0.09(-0.06%)
Oct 02, 2017 133.96 134.98 133.79 134.79 2,802,915 +0.24(+0.18%)
Sep 29, 2017 135.26 135.72 134.07 134.55 4,273,781 -0.70(-0.51%)
Sep 28, 2017 134.10 135.95 133.52 135.24 4,902,822 +2.95(+2.23%)
Sep 27, 2017 132.84 132.29 4,560,112 +0.60(+0.46%)
Sep 26, 2017 134.18 134.68 131.62 131.69 7,476,110 -2.50(-1.86%)
Sep 25, 2017 136.08 136.27 134.05 134.19 4,263,624 -2.28(-1.67%)
Sep 22, 2017 136.44 137.18 136.16 136.46 2,844,475 -0.10(-0.08%)
Sep 21, 2017 137.29 137.47 136.12 136.56 2,915,252 -0.73(-0.53%)
Sep 20, 2017 135.59 137.30 135.48 137.29 4,239,995 +2.10(+1.56%)
Sep 19, 2017 135.05 135.59 134.25 135.19 4,139,333 +0.64(+0.48%)
Sep 18, 2017 135.44 135.50 134.26 134.55 4,462,647 -0.21(-0.15%)
Sep 15, 2017 135.50 135.68 134.72 134.75 8,646,071 -0.07(-0.05%)
Sep 14, 2017 134.82 135.12 134.01 134.82 3,621,193 +0.00(+0.00%)
Sep 13, 2017 134.60 135.48 133.96 134.82 5,479,673 +0.58(+0.43%)
Sep 12, 2017 137.58 138.02 133.77 134.25 12,019,467 -4.47(-3.22%)
Sep 11, 2017 137.40 138.88 137.33 138.71 2,717,144 +1.56(+1.14%)
Sep 08, 2017 136.99 137.72 136.69 137.15 3,475,128 -0.16(-0.12%)
Sep 07, 2017 136.08 137.45 135.96 137.31 3,453,183 +1.44(+1.06%)
Sep 06, 2017 136.74 136.86 135.87 135.87 4,824,929 -0.76(-0.55%)
Sep 05, 2017 136.54 137.21 135.74 136.62 4,664,511 -0.61(-0.44%)
Sep 01, 2017 137.29 137.57 136.97 137.24 2,187,270 -0.14(-0.10%)
Aug 31, 2017 137.20 137.40 136.84 137.37 3,163,730 +0.38(+0.28%)
Aug 30, 2017 136.02 137.09 135.96 136.99 2,604,370 +0.94(+0.69%)
Aug 29, 2017 135.91 136.38 135.50 136.06 3,845,701 -0.25(-0.18%)
Aug 28, 2017 135.77 136.55 135.44 136.31 2,372,376 +0.73(+0.54%)
Aug 25, 2017 135.64 136.02 135.33 135.58 2,365,756 +0.35(+0.26%)
Aug 24, 2017 135.83 136.31 135.16 135.23 1,915,000 -0.34(-0.25%)
Aug 23, 2017 135.99 136.05 135.21 135.57 2,566,175 -0.71(-0.52%)
Aug 22, 2017 135.31 136.54 135.21 136.28 2,486,408 +1.09(+0.81%)
Aug 21, 2017 135.03 135.43 134.49 135.19 2,571,329 +0.51(+0.38%)
Aug 18, 2017 134.87 135.12 134.05 134.68 3,040,620 -0.11(-0.08%)
Aug 17, 2017 135.52 136.19 134.72 134.79 3,598,043 -0.86(-0.64%)
Aug 16, 2017 134.79 136.06 134.54 135.65 3,422,578 +1.09(+0.81%)
Aug 15, 2017 134.74 135.38 134.32 134.56 2,530,327 +0.31(+0.23%)
Aug 14, 2017 134.41 134.79 133.62 134.25 3,290,430 -0.03(-0.03%)
Aug 11, 2017 133.92 135.22 133.71 134.28 3,426,422 +0.58(+0.43%)
Aug 10, 2017 131.75 134.20 131.68 133.70 4,538,389 +1.45(+1.10%)
Aug 09, 2017 132.57 132.90 131.76 132.25 3,521,771 +0.00(+0.00%)
Aug 08, 2017 132.04 132.53 131.55 132.25 4,938,927 -0.04(-0.03%)
Aug 07, 2017 131.59 132.65 131.47 132.29 3,809,426 +0.98(+0.75%)
Aug 04, 2017 131.99 132.17 130.81 131.31 5,195,669 -0.77(-0.58%)
Aug 03, 2017 133.65 133.83 131.82 132.08 4,294,439 -1.60(-1.19%)
Aug 02, 2017 131.26 133.73 131.22 133.68 3,896,089 +2.18(+1.66%)
Aug 01, 2017 132.30 133.09 131.22 131.50 4,898,680 -0.94(-0.71%)
Jul 31, 2017 133.10 133.53 132.19 132.44 5,014,056 -0.61(-0.46%)
Jul 28, 2017 133.48 133.74 132.38 133.04 4,643,999 -0.94(-0.70%)
Jul 27, 2017 133.53 134.39 132.78 133.98 5,416,385 +0.38(+0.28%)
Jul 26, 2017 135.53 135.73 132.90 133.61 5,479,807 -2.19(-1.61%)
Jul 25, 2017 134.67 136.57 133.63 135.79 11,141,448 +6.16(+4.76%)
Jul 24, 2017 131.47 131.65 129.56 129.63 6,212,164 -1.77(-1.34%)
Jul 21, 2017 131.52 132.05 130.88 131.40 4,126,112 -0.25(-0.19%)
Jul 20, 2017 131.49 132.51 131.11 131.65 2,624,164 +0.27(+0.21%)
Jul 19, 2017 131.58 131.86 131.02 131.37 3,598,775 -0.06(-0.04%)
Jul 18, 2017 132.32 132.55 130.93 131.43 4,557,384 -1.11(-0.84%)
Jul 17, 2017 132.69 132.69 132.06 132.54 2,821,623 -0.02(-0.01%)
Jul 14, 2017 132.31 132.75 132.09 132.56 2,858,414 +0.20(+0.15%)
Jul 13, 2017 133.59 133.63 131.76 132.35 3,713,045 -1.31(-0.98%)
Jul 12, 2017 132.67 133.81 132.55 133.67 2,453,819 +1.43(+1.08%)
Jul 11, 2017 132.40 133.07 131.47 132.24 2,353,161 -0.52(-0.39%)
Jul 10, 2017 133.41 133.62 132.46 132.76 2,814,406 -0.64(-0.48%)
Jul 07, 2017 130.93 133.65 130.74 133.40 4,823,569 +2.71(+2.08%)
Jul 06, 2017 130.36 131.00 130.04 130.69 2,365,625 +0.02(+0.01%)
Jul 05, 2017 130.46 131.10 129.75 130.67 2,925,399 +0.49(+0.37%)
Jul 03, 2017 130.99 131.35 130.16 130.19 1,289,332 -0.56(-0.43%)
Jun 30, 2017 130.87 131.27 130.37 130.75 2,938,143 +0.03(+0.02%)
Jun 29, 2017 131.96 131.96 129.89 130.72 2,314,576 -1.00(-0.76%)
Jun 28, 2017 131.50 132.05 131.24 131.72 1,526,140 +0.50(+0.38%)
Jun 27, 2017 131.47 132.16 131.00 131.23 2,505,322 -0.20(-0.16%)
Jun 26, 2017 132.47 132.71 131.06 131.43 2,765,511 -0.58(-0.44%)
Jun 23, 2017 132.32 132.70 131.83 132.01 2,594,359 -0.14(-0.10%)
Jun 22, 2017 131.28 132.24 131.19 132.15 2,347,313 +0.91(+0.70%)
Jun 21, 2017 131.62 131.82 131.13 131.24 2,867,317 -0.29(-0.22%)
Jun 20, 2017 131.70 132.56 131.33 131.53 4,233,966 +0.79(+0.61%)
Jun 19, 2017 130.09 130.77 129.62 130.73 3,823,265 +0.98(+0.76%)
Jun 16, 2017 128.89 130.52 128.84 129.75 6,377,039 +0.70(+0.54%)
Jun 15, 2017 127.97 129.35 127.75 129.05 2,948,926 +0.42(+0.33%)
Jun 14, 2017 128.32 128.97 127.97 128.63 3,133,972 +0.73(+0.57%)
Jun 13, 2017 127.08 128.26 126.87 127.90 4,999,200 +1.15(+0.91%)
Jun 12, 2017 129.31 128.97 126.38 126.75 6,914,358 -2.57(-1.99%)
Jun 09, 2017 129.66 129.75 128.82 129.31 4,853,310 +0.04(+0.03%)
Jun 08, 2017 129.89 128.91 129.27 4,345,756 -0.44(-0.34%)
Jun 07, 2017 129.10 129.77 128.67 129.71 3,423,686 +0.61(+0.47%)
Jun 06, 2017 130.07 130.26 129.08 129.10 4,289,506 -1.33(-1.02%)
Jun 05, 2017 131.15 131.18 130.41 130.43 3,085,091 -0.81(-0.62%)
Jun 02, 2017 130.20 131.38 129.89 131.24 5,056,564 +1.15(+0.89%)
Jun 01, 2017 128.72 130.09 128.35 130.09 5,094,676 +2.08(+1.63%)
May 31, 2017 127.36 128.22 126.91 128.01 7,562,335 +0.81(+0.64%)
May 30, 2017 127.21 127.53 126.85 127.19 3,670,563 +0.06(+0.05%)
May 26, 2017 127.14 127.46 126.62 127.13 3,840,655 +0.07(+0.05%)
May 25, 2017 127.09 127.21 126.63 127.07 4,017,202 +0.24(+0.19%)
May 24, 2017 125.51 127.25 124.71 126.83 3,996,499 +1.42(+1.14%)
May 23, 2017 125.74 126.01 125.30 125.40 3,845,452 -0.31(-0.25%)
May 22, 2017 125.81 126.30 125.50 125.72 3,883,545 +0.03(+0.03%)
May 19, 2017 124.92 126.26 124.57 125.68 4,798,907 +0.97(+0.78%)
May 18, 2017 124.21 124.91 123.70 124.72 3,219,018 +0.51(+0.41%)
May 17, 2017 124.95 125.10 124.06 124.21 4,568,308 -0.75(-0.60%)
May 16, 2017 124.33 125.28 124.10 124.95 4,173,591 +0.86(+0.69%)
May 15, 2017 123.38 124.20 123.38 124.10 3,928,258 +0.78(+0.63%)
May 12, 2017 122.59 123.44 122.55 123.32 3,239,117 +0.98(+0.80%)
May 11, 2017 122.23 122.51 121.65 122.34 2,289,042 -0.26(-0.21%)
May 10, 2017 122.04 122.71 121.93 122.60 2,679,648 +0.14(+0.11%)
May 09, 2017 122.24 122.99 122.16 122.47 3,599,255 +0.10(+0.08%)
May 08, 2017 122.10 122.59 121.88 122.37 3,316,375 +0.24(+0.19%)
May 05, 2017 121.67 122.14 120.96 122.13 2,891,167 +0.43(+0.35%)
May 04, 2017 120.99 121.88 120.69 121.70 4,925,778 +0.70(+0.58%)
May 03, 2017 120.64 121.06 119.96 120.99 5,043,419 +1.18(+0.98%)
May 02, 2017 119.60 120.31 119.38 119.81 4,448,770 +0.07(+0.06%)
May 01, 2017 118.65 120.00 118.63 119.75 4,417,005 +1.04(+0.87%)
Apr 28, 2017 119.10 119.41 118.58 118.71 5,634,301 -0.80(-0.67%)
Apr 27, 2017 120.36 121.14 119.49 119.51 6,110,016 +0.03(+0.02%)
Apr 26, 2017 120.21 120.47 119.06 119.48 8,406,840 -0.73(-0.61%)
Apr 25, 2017 117.19 120.46 116.41 120.21 12,840,426 +6.34(+5.56%)
Apr 24, 2017 113.88 114.32 113.05 113.88 5,941,962 +0.70(+0.61%)
Apr 21, 2017 113.30 113.58 112.96 113.18 4,085,670 +0.12(+0.11%)
Apr 20, 2017 112.53 113.20 112.53 113.06 3,179,388 +0.53(+0.47%)
Apr 19, 2017 112.53 112.83 112.27 112.53 3,692,717 +0.29(+0.26%)
Apr 18, 2017 111.99 112.66 111.81 112.24 4,263,985 +0.81(+0.72%)
Apr 17, 2017 111.35 111.87 111.06 111.43 3,814,881 +0.50(+0.45%)
Apr 13, 2017 111.13 111.25 110.77 110.93 2,863,473 -0.42(-0.38%)
Apr 12, 2017 111.40 111.61 111.02 111.36 3,766,742 +0.05(+0.05%)
Apr 11, 2017 110.81 111.34 110.12 111.30 4,335,015 +1.03(+0.94%)
Apr 10, 2017 110.24 110.84 109.88 110.27 3,193,577 +0.02(+0.02%)
Apr 07, 2017 110.30 110.62 109.96 110.25 2,565,669 -0.16(-0.15%)
Apr 06, 2017 110.55 110.85 110.25 110.41 4,546,596 -0.22(-0.20%)
Apr 05, 2017 110.19 111.63 109.99 110.63 4,776,414 +0.95(+0.87%)
Apr 04, 2017 109.56 109.89 109.14 109.68 4,024,218 -0.27(-0.25%)
Apr 03, 2017 109.86 110.04 109.32 109.95 3,874,695 +0.00(+0.00%)
Mar 31, 2017 109.77 110.45 109.69 109.95 3,585,382 +0.25(+0.22%)
Mar 30, 2017 109.23 109.89 109.10 109.71 2,378,754 +0.41(+0.37%)
Mar 29, 2017 109.44 110.01 109.12 109.30 3,769,368 -0.52(-0.47%)
Mar 28, 2017 109.83 110.09 109.39 109.82 4,110,810 -0.03(-0.03%)
Mar 27, 2017 109.51 110.13 109.45 109.85 2,994,526 +0.13(+0.12%)
Mar 24, 2017 109.76 110.02 109.57 109.73 4,206,063 +0.29(+0.26%)
Mar 23, 2017 109.56 109.94 109.28 109.44 3,270,479 -0.08(-0.08%)
Mar 22, 2017 109.08 109.56 108.94 109.52 3,741,648 +0.49(+0.45%)
Mar 21, 2017 109.62 110.07 108.74 109.03 4,788,555 -0.22(-0.20%)
Mar 20, 2017 109.43 109.84 108.99 109.25 4,026,028 +0.12(+0.11%)
Mar 17, 2017 109.07 110.27 108.95 109.13 14,772,936 +0.56(+0.52%)
Mar 16, 2017 108.84 109.35 108.53 108.57 4,650,965 +0.08(+0.08%)
Mar 15, 2017 108.77 108.84 108.14 108.49 4,160,155 +0.07(+0.06%)
Mar 14, 2017 108.29 108.78 108.17 108.42 2,938,239 +0.16(+0.15%)
Mar 13, 2017 108.60 108.82 108.04 108.26 3,690,441 -0.31(-0.29%)
Mar 10, 2017 109.06 109.09 108.35 108.57 3,747,185 -0.14(-0.13%)
Mar 09, 2017 108.55 109.20 108.33 108.71 3,849,718 +0.04(+0.04%)
Mar 08, 2017 108.65 108.89 108.14 108.67 4,210,272 +0.02(+0.02%)
Mar 07, 2017 108.64 108.83 108.03 108.65 3,928,014 +0.03(+0.03%)
Mar 06, 2017 108.50 108.88 108.08 108.61 3,856,320 +0.11(+0.10%)
Mar 03, 2017 109.12 108.11 108.50 4,799,422 -0.28(-0.26%)
Mar 02, 2017 109.48 110.12 108.72 108.78 7,935,172 -0.70(-0.63%)
Mar 01, 2017 108.61 110.29 108.27 109.48 6,449,600 +1.19(+1.10%)
Feb 28, 2017 107.81 108.53 107.39 108.29 5,442,977 +0.56(+0.52%)
Feb 27, 2017 108.32 108.38 107.55 107.73 6,110,431 -0.61(-0.56%)
Feb 24, 2017 108.10 108.42 107.58 108.34 4,200,142 +0.32(+0.30%)
Feb 23, 2017 107.74 108.55 107.32 108.02 3,773,589 +0.35(+0.33%)
Feb 22, 2017 107.39 107.89 106.45 107.67 4,357,255 -0.16(-0.15%)
Feb 21, 2017 107.09 108.06 107.09 107.83 5,337,452 +0.20(+0.19%)
Feb 17, 2017 107.63 107.63 107.63 0 +0.93(+0.87%)
Feb 16, 2017 106.74 107.19 106.37 106.70 3,569,422 +0.18(+0.17%)
Feb 15, 2017 105.83 106.78 105.65 106.52 3,532,518 +0.56(+0.53%)
Feb 14, 2017 105.69 106.17 105.50 105.95 3,162,209 +0.23(+0.22%)
Feb 13, 2017 106.13 106.68 105.68 105.72 3,539,137 -0.24(-0.22%)
Feb 10, 2017 105.00 106.21 104.86 105.96 4,371,441 +1.13(+1.08%)
Feb 09, 2017 104.99 105.27 104.73 104.83 2,960,977 -0.16(-0.15%)
Feb 08, 2017 104.92 105.57 104.84 104.99 3,366,402 +0.07(+0.06%)
Feb 07, 2017 105.23 105.62 104.92 104.92 3,380,816 +0.12(+0.11%)
Feb 06, 2017 104.50 105.19 104.39 104.81 3,277,416 +0.18(+0.17%)
Feb 03, 2017 103.85 104.86 103.82 104.63 3,780,104 +0.86(+0.83%)
Feb 02, 2017 103.20 104.41 102.96 103.77 3,843,188 +0.67(+0.65%)
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.