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 29, 2021 190.73 194.72 188.87 193.27 5,595,614 +0.95(+0.49%)
Jan 28, 2021 194.00 195.61 190.75 192.32 5,808,052 -0.17(-0.09%)
Jan 27, 2021 197.50 198.21 192.49 192.49 5,872,218 -7.79(-3.89%)
Jan 26, 2021 197.61 200.40 197.29 200.28 3,099,151 +1.90(+0.96%)
Jan 25, 2021 197.34 199.04 195.80 198.38 2,812,496 -0.04(-0.02%)
Jan 22, 2021 197.61 199.13 196.37 198.42 2,362,002 -0.14(-0.07%)
Jan 21, 2021 199.05 200.82 198.36 198.56 2,876,582 -0.09(-0.05%)
Jan 20, 2021 195.42 199.38 194.93 198.65 4,382,735 +4.22(+2.17%)
Jan 19, 2021 195.91 196.21 193.31 194.43 3,581,359 -0.76(-0.39%)
Jan 15, 2021 193.39 195.93 192.88 195.19 3,864,655 +1.31(+0.68%)
Jan 14, 2021 197.23 197.76 193.42 193.88 3,936,102 -3.34(-1.69%)
Jan 13, 2021 196.12 198.19 196.11 197.22 2,225,830 +0.46(+0.23%)
Jan 12, 2021 198.71 199.30 196.15 196.76 3,173,416 -2.45(-1.23%)
Jan 11, 2021 200.01 200.97 198.18 199.21 2,737,297 -1.53(-0.76%)
Jan 08, 2021 197.97 200.97 197.35 200.74 2,838,080 +3.62(+1.83%)
Jan 07, 2021 198.27 198.27 195.80 197.12 3,378,507 +0.91(+0.46%)
Jan 06, 2021 196.49 196.87 194.38 196.21 3,315,318 -0.45(-0.23%)
Jan 05, 2021 195.44 197.09 194.92 196.65 2,768,046 +1.17(+0.60%)
Jan 04, 2021 199.45 199.67 193.62 195.48 4,360,391 -4.06(-2.03%)
Dec 31, 2020 199.54 199.54 199.54 1,993,684 +2.81(+1.43%)
Dec 30, 2020 198.03 198.40 196.47 196.73 1,993,684 -1.07(-0.54%)
Dec 29, 2020 199.59 200.65 197.56 197.80 1,790,900 -1.22(-0.61%)
Dec 28, 2020 198.06 199.81 197.31 199.01 2,741,938 +2.45(+1.24%)
Dec 24, 2020 197.25 197.82 196.34 196.57 1,126,586 -0.59(-0.30%)
Dec 23, 2020 197.41 198.47 196.94 197.16 1,783,084 +0.09(+0.05%)
Dec 22, 2020 196.39 197.97 195.62 197.06 2,982,354 +0.23(+0.12%)
Dec 21, 2020 195.85 197.65 193.43 196.83 4,668,704 -3.17(-1.59%)
Dec 18, 2020 200.07 201.65 198.83 200.00 8,526,825 +0.77(+0.39%)
Dec 17, 2020 200.29 200.66 198.56 199.23 2,751,153 +0.42(+0.21%)
Dec 16, 2020 199.81 202.26 198.68 198.81 2,882,429 -0.99(-0.49%)
Dec 15, 2020 198.27 201.05 197.82 199.80 4,084,639 +2.73(+1.39%)
Dec 14, 2020 195.96 199.68 195.47 197.06 5,100,524 +3.87(+2.00%)
Dec 11, 2020 192.92 194.29 192.24 193.19 2,979,710 -0.26(-0.13%)
Dec 10, 2020 193.88 194.12 192.55 193.45 3,168,468 -0.60(-0.31%)
Dec 09, 2020 194.80 194.84 192.79 194.06 3,237,884 +0.28(+0.14%)
Dec 08, 2020 192.07 194.44 191.94 193.78 2,911,385 -0.47(-0.24%)
Dec 07, 2020 193.91 194.45 191.73 194.25 4,113,081 -1.72(-0.88%)
Dec 04, 2020 196.76 198.42 195.37 195.97 3,388,576 -0.72(-0.36%)
Dec 03, 2020 196.15 198.28 195.80 196.68 4,010,134 +0.61(+0.31%)
Dec 02, 2020 199.00 199.37 194.47 196.08 6,690,453 -4.91(-2.44%)
Dec 01, 2020 203.53 203.58 200.42 200.99 4,543,557 -1.21(-0.60%)
Nov 30, 2020 201.28 202.32 199.40 202.19 3,668,528 +0.37(+0.18%)
Nov 27, 2020 202.46 203.74 201.20 201.82 1,508,338 -0.93(-0.46%)
Nov 25, 2020 203.35 203.91 201.44 202.76 2,043,715 -0.34(-0.17%)
Nov 24, 2020 202.45 204.52 201.75 203.10 4,187,567 +2.50(+1.25%)
Nov 23, 2020 198.87 201.15 198.42 200.59 3,256,479 +2.69(+1.36%)
Nov 20, 2020 198.18 198.94 197.47 197.90 4,254,568 -0.94(-0.47%)
Nov 19, 2020 198.60 199.19 197.20 198.85 3,070,251 -0.38(-0.19%)
Nov 18, 2020 199.76 201.37 199.12 199.23 3,345,889 -0.45(-0.23%)
Nov 17, 2020 199.30 200.95 197.84 199.68 2,642,900 -0.67(-0.33%)
Nov 16, 2020 199.21 200.36 197.48 200.34 4,004,211 +3.19(+1.62%)
Nov 13, 2020 197.60 198.18 196.29 197.16 3,323,905 +0.19(+0.10%)
Nov 12, 2020 201.11 201.35 194.94 196.96 4,601,387 -4.58(-2.27%)
Nov 11, 2020 198.57 202.67 198.10 201.54 4,464,415 +4.34(+2.20%)
Nov 10, 2020 199.44 199.66 195.36 197.19 4,602,294 +0.09(+0.05%)
Nov 09, 2020 209.64 210.62 191.51 197.10 8,630,299 -3.09(-1.54%)
Nov 06, 2020 199.67 201.41 198.05 200.19 4,236,286 +0.23(+0.12%)
Nov 05, 2020 199.73 201.70 198.45 199.96 3,915,010 +1.33(+0.67%)
Nov 04, 2020 198.75 202.88 197.17 198.62 3,634,264 -1.78(-0.89%)
Nov 03, 2020 199.29 201.61 197.77 200.41 2,826,523 +3.92(+2.00%)
Nov 02, 2020 199.56 199.97 194.85 196.49 3,227,186 -0.41(-0.21%)
Oct 30, 2020 197.45 198.95 194.03 196.90 3,733,686 -1.80(-0.91%)
Oct 29, 2020 198.46 201.19 196.96 198.70 2,678,294 +0.24(+0.12%)
Oct 28, 2020 201.88 203.91 198.25 198.46 3,540,633 -7.65(-3.71%)
Oct 27, 2020 207.50 208.20 205.88 206.11 1,948,634 -1.20(-0.58%)
Oct 26, 2020 209.63 210.07 204.26 207.31 2,745,462 -4.10(-1.94%)
Oct 23, 2020 212.99 212.99 210.58 211.42 2,464,423 -0.41(-0.19%)
Oct 22, 2020 210.54 212.06 209.72 211.82 2,121,862 +0.89(+0.42%)
Oct 21, 2020 210.05 212.14 210.03 210.94 1,641,517 +0.68(+0.33%)
Oct 20, 2020 209.60 212.61 209.31 210.25 2,037,678 +1.34(+0.64%)
Oct 19, 2020 212.19 213.55 208.15 208.91 2,173,937 -3.11(-1.47%)
Oct 16, 2020 212.40 214.38 211.82 212.03 2,339,801 -0.25(-0.12%)
Oct 15, 2020 209.05 212.61 208.53 212.28 2,355,621 +1.87(+0.89%)
Oct 14, 2020 211.14 212.13 210.16 210.41 2,014,916 +0.25(+0.12%)
Oct 13, 2020 208.64 211.30 207.92 210.16 2,270,633 +1.15(+0.55%)
Oct 12, 2020 207.81 209.38 206.25 209.01 2,609,722 +1.18(+0.57%)
Oct 09, 2020 209.78 210.04 206.25 207.83 3,502,508 -0.90(-0.43%)
Oct 08, 2020 209.00 209.91 207.33 208.73 3,455,913 -0.63(-0.30%)
Oct 07, 2020 208.53 211.14 208.11 209.36 2,134,065 +2.21(+1.07%)
Oct 06, 2020 209.68 211.37 206.69 207.15 2,653,814 -1.83(-0.88%)
Oct 05, 2020 207.86 209.38 207.07 208.98 3,151,387 +3.14(+1.53%)
Oct 02, 2020 201.06 206.46 200.69 205.84 4,146,605 +2.85(+1.40%)
Oct 01, 2020 204.84 206.14 201.32 202.99 2,642,922 +0.09(+0.05%)
Sep 30, 2020 202.32 205.40 201.90 202.90 3,282,023 +0.75(+0.37%)
Sep 29, 2020 203.75 204.25 201.96 202.15 1,873,844 -1.46(-0.72%)
Sep 28, 2020 203.37 205.20 202.46 203.61 2,284,809 +1.92(+0.95%)
Sep 25, 2020 199.02 202.67 197.50 201.68 2,376,474 +1.90(+0.95%)
Sep 24, 2020 198.51 201.90 197.44 199.78 1,868,292 +1.06(+0.53%)
Sep 23, 2020 201.21 203.08 198.04 198.72 3,004,095 -1.33(-0.67%)
Sep 22, 2020 200.07 200.56 198.33 200.05 2,678,092 +0.00(+0.00%)
Sep 21, 2020 200.72 201.56 197.27 200.05 3,062,843 -3.57(-1.75%)
Sep 18, 2020 204.86 206.67 203.49 203.62 4,177,544 -2.14(-1.04%)
Sep 17, 2020 206.79 206.81 203.83 205.75 3,653,114 -2.06(-0.99%)
Sep 16, 2020 205.37 209.58 204.57 207.81 3,747,243 +2.25(+1.10%)
Sep 15, 2020 204.99 206.73 204.66 205.56 2,856,707 +1.67(+0.82%)
Sep 14, 2020 203.11 205.76 202.76 203.88 2,752,200 +2.37(+1.17%)
Sep 11, 2020 201.23 202.61 199.93 201.52 3,912,181 +0.70(+0.35%)
Sep 10, 2020 199.41 202.89 199.41 200.82 3,597,336 +1.41(+0.71%)
Sep 09, 2020 198.75 201.68 198.23 199.40 3,475,624 +1.97(+1.00%)
Sep 08, 2020 195.21 199.95 195.10 197.43 4,443,701 +1.71(+0.87%)
Sep 04, 2020 199.01 201.31 194.82 195.72 4,141,953 -1.91(-0.97%)
Sep 03, 2020 201.62 201.62 195.88 197.64 3,381,244 -2.25(-1.12%)
Sep 02, 2020 197.13 200.71 196.61 199.88 4,426,072 +3.27(+1.66%)
Sep 01, 2020 194.90 197.46 194.66 196.61 3,166,144 -0.77(-0.39%)
Aug 31, 2020 197.38 198.74 196.72 197.38 3,137,975 -0.13(-0.07%)
Aug 28, 2020 195.59 199.16 194.62 197.51 3,495,469 +2.50(+1.28%)
Aug 27, 2020 196.98 198.60 194.92 195.01 3,510,716 -1.44(-0.73%)
Aug 26, 2020 194.91 197.06 194.46 196.45 2,520,947 +1.02(+0.52%)
Aug 25, 2020 196.63 196.84 195.03 195.43 2,505,296 +0.03(+0.01%)
Aug 24, 2020 195.07 196.21 193.85 195.40 2,680,410 +0.96(+0.50%)
Aug 21, 2020 192.96 195.00 192.31 194.44 3,791,873 +1.55(+0.81%)
Aug 20, 2020 191.27 193.90 191.25 192.88 2,268,662 +0.34(+0.18%)
Aug 19, 2020 193.20 194.07 191.74 192.54 2,949,750 -0.75(-0.39%)
Aug 18, 2020 192.31 193.39 190.45 193.29 3,179,109 +1.52(+0.79%)
Aug 17, 2020 190.18 192.53 190.10 191.77 2,849,755 +1.51(+0.79%)
Aug 14, 2020 189.27 190.54 188.58 190.26 2,241,740 +0.50(+0.26%)
Aug 13, 2020 189.28 190.47 188.72 189.77 1,953,186 +0.43(+0.23%)
Aug 12, 2020 190.11 190.60 188.75 189.34 2,358,114 +0.94(+0.50%)
Aug 11, 2020 188.40 190.62 187.71 188.40 2,696,595 +0.81(+0.43%)
Aug 10, 2020 187.80 188.55 186.13 187.59 3,028,885 -0.44(-0.23%)
Aug 07, 2020 186.89 188.55 186.82 188.03 3,242,482 +1.31(+0.70%)
Aug 06, 2020 182.68 187.11 182.31 186.73 3,437,525 +3.60(+1.97%)
Aug 05, 2020 183.80 184.26 181.88 183.12 2,482,880 -0.09(-0.05%)
Aug 04, 2020 179.16 183.53 178.60 183.22 4,026,250 +4.56(+2.55%)
Aug 03, 2020 178.59 179.76 177.91 178.66 3,420,654 +0.11(+0.06%)
Jul 31, 2020 178.43 178.91 176.12 178.55 3,476,971 -1.04(-0.58%)
Jul 30, 2020 179.21 180.50 177.30 179.59 2,943,537 -0.74(-0.41%)
Jul 29, 2020 180.40 182.39 179.86 180.32 3,636,873 -0.03(-0.01%)
Jul 28, 2020 182.52 183.70 179.67 180.35 6,584,128 -4.78(-2.58%)
Jul 27, 2020 182.92 186.12 182.62 185.13 4,937,583 +2.50(+1.37%)
Jul 24, 2020 180.94 182.80 179.88 182.63 2,393,859 +1.08(+0.59%)
Jul 23, 2020 182.39 183.13 180.14 181.55 2,940,175 -0.98(-0.54%)
Jul 22, 2020 177.56 183.48 177.42 182.53 3,791,625 +5.18(+2.92%)
Jul 21, 2020 176.75 179.12 176.45 177.35 3,814,284 +1.26(+0.71%)
Jul 20, 2020 175.44 177.16 174.95 176.09 2,347,382 +0.12(+0.07%)
Jul 17, 2020 175.84 176.36 174.73 175.97 2,146,747 +0.51(+0.29%)
Jul 16, 2020 175.64 177.15 174.75 175.46 2,296,027 -0.78(-0.44%)
Jul 15, 2020 178.20 178.29 174.50 176.24 4,064,105 +0.97(+0.55%)
Jul 14, 2020 170.10 175.38 169.77 175.28 4,502,547 +5.33(+3.14%)
Jul 13, 2020 170.57 173.65 169.75 169.94 3,504,745 +0.04(+0.02%)
Jul 10, 2020 168.90 170.42 168.19 169.91 2,953,587 +0.50(+0.30%)
Jul 09, 2020 171.14 171.48 167.83 169.40 2,537,955 -1.40(-0.82%)
Jul 08, 2020 170.48 172.07 169.79 170.80 3,020,333 +0.03(+0.02%)
Jul 07, 2020 172.20 172.64 170.25 170.77 2,610,552 -2.46(-1.42%)
Jul 06, 2020 170.94 173.44 169.23 173.24 3,450,474 +4.58(+2.71%)
Jul 02, 2020 171.86 171.86 168.05 168.66 2,927,145 -1.05(-0.62%)
Jul 01, 2020 169.97 171.34 168.84 169.71 2,386,470 +0.17(+0.10%)
Jun 30, 2020 168.11 170.20 167.16 169.53 3,441,867 +1.53(+0.91%)
Jun 29, 2020 165.95 168.02 164.66 168.00 2,853,184 +2.81(+1.70%)
Jun 26, 2020 167.60 168.01 164.39 165.18 5,557,344 -2.78(-1.65%)
Jun 25, 2020 168.65 169.17 165.72 167.96 3,421,259 -1.41(-0.83%)
Jun 24, 2020 169.98 170.67 166.66 169.37 4,511,482 -2.14(-1.25%)
Jun 23, 2020 174.20 174.37 171.23 171.51 3,211,539 -0.77(-0.45%)
Jun 22, 2020 170.94 172.56 169.92 172.28 3,505,879 +0.83(+0.48%)
Jun 19, 2020 176.72 176.78 171.42 171.45 6,816,841 -2.69(-1.55%)
Jun 18, 2020 174.62 175.29 172.67 174.15 3,430,612 -1.19(-0.68%)
Jun 17, 2020 176.38 177.26 175.00 175.34 3,430,956 +0.43(+0.25%)
Jun 16, 2020 176.45 177.83 172.32 174.91 5,911,054 +0.76(+0.44%)
Jun 15, 2020 169.65 174.72 169.22 174.15 4,895,946 +0.29(+0.17%)
Jun 12, 2020 176.15 176.15 170.43 173.85 4,470,532 +1.53(+0.89%)
Jun 11, 2020 175.44 177.29 171.24 172.32 6,304,563 -7.62(-4.23%)
Jun 10, 2020 183.00 183.39 179.82 179.94 3,759,646 -3.42(-1.86%)
Jun 09, 2020 184.14 185.25 182.89 183.36 4,056,716 -2.88(-1.54%)
Jun 08, 2020 179.83 186.31 179.80 186.24 4,835,146 +5.05(+2.78%)
Jun 05, 2020 181.97 183.94 180.38 181.19 5,144,947 +3.60(+2.03%)
Jun 04, 2020 176.75 178.53 176.10 177.59 3,774,919 -0.05(-0.03%)
Jun 03, 2020 173.21 178.12 172.86 177.64 4,222,725 +5.24(+3.04%)
Jun 02, 2020 173.14 173.29 171.02 172.40 3,398,857 +0.17(+0.10%)
Jun 01, 2020 171.59 172.63 170.57 172.23 2,359,654 +1.00(+0.59%)
May 29, 2020 172.25 173.42 170.67 171.23 6,222,946 -1.07(-0.62%)
May 28, 2020 172.93 173.90 170.46 172.30 3,908,329 +0.92(+0.54%)
May 27, 2020 172.31 172.32 169.14 171.38 4,373,451 +2.63(+1.56%)
May 26, 2020 173.08 174.06 168.20 168.75 4,370,971 +0.39(+0.23%)
May 22, 2020 168.42 169.21 167.23 168.35 2,711,157 -0.61(-0.36%)
May 21, 2020 168.14 169.33 166.25 168.97 3,191,623 +0.89(+0.53%)
May 20, 2020 166.15 168.53 164.85 168.07 5,389,884 +4.14(+2.52%)
May 19, 2020 164.44 165.66 162.57 163.94 3,685,701 -0.24(-0.14%)
May 18, 2020 164.38 165.38 162.60 164.17 5,096,873 +5.50(+3.46%)
May 15, 2020 157.98 159.50 156.73 158.68 7,535,726 -1.46(-0.91%)
May 14, 2020 155.38 160.37 153.24 160.14 5,332,189 +2.36(+1.50%)
May 13, 2020 160.84 161.20 156.12 157.77 5,178,993 -3.40(-2.11%)
May 12, 2020 166.13 166.69 161.08 161.17 3,950,373 -3.96(-2.40%)
May 11, 2020 163.75 166.96 162.98 165.13 2,880,511 -0.32(-0.19%)
May 08, 2020 167.25 167.46 164.25 165.45 3,737,192 +0.10(+0.06%)
May 07, 2020 163.87 165.75 162.78 165.35 3,329,812 +3.79(+2.35%)
May 06, 2020 164.88 165.35 161.46 161.56 4,288,957 -2.07(-1.27%)
May 05, 2020 167.55 167.85 163.51 163.63 4,192,768 -2.40(-1.45%)
May 04, 2020 165.52 166.57 163.30 166.03 4,410,693 -0.72(-0.43%)
May 01, 2020 167.98 169.38 166.29 166.76 4,123,749 -4.47(-2.61%)
Apr 30, 2020 166.15 171.91 165.02 171.23 7,806,395 -0.24(-0.14%)
Apr 29, 2020 172.12 173.83 170.61 171.47 3,791,963 +1.73(+1.02%)
Apr 28, 2020 173.46 173.46 169.41 169.74 4,167,515 +0.04(+0.02%)
Apr 27, 2020 169.03 171.97 168.68 169.71 4,433,559 +1.71(+1.02%)
Apr 24, 2020 167.30 168.30 165.11 168.00 3,636,418 +1.81(+1.09%)
Apr 23, 2020 169.95 171.02 165.53 166.19 5,531,645 -4.05(-2.38%)
Apr 22, 2020 165.01 171.38 165.01 170.24 4,649,861 +8.12(+5.01%)
Apr 21, 2020 161.93 163.77 160.77 162.12 5,211,132 -3.72(-2.24%)
Apr 20, 2020 168.39 169.60 165.74 165.83 4,223,638 -4.06(-2.39%)
Apr 17, 2020 166.45 170.54 164.53 169.90 7,084,651 +6.03(+3.68%)
Apr 16, 2020 161.59 164.25 157.27 163.87 7,795,604 +1.52(+0.93%)
Apr 15, 2020 163.18 165.21 161.84 162.36 5,434,236 -5.61(-3.34%)
Apr 14, 2020 167.75 168.43 166.01 167.97 4,232,520 +3.53(+2.15%)
Apr 13, 2020 166.77 166.93 161.51 164.44 3,486,030 -3.27(-1.95%)
Apr 09, 2020 164.99 169.31 163.98 167.71 5,369,298 +5.67(+3.50%)
Apr 08, 2020 159.77 163.80 158.94 162.04 6,205,572 +1.73(+1.08%)
Apr 07, 2020 168.46 169.07 159.91 160.30 8,596,002 -1.32(-0.82%)
Apr 06, 2020 154.47 162.38 153.59 161.62 9,123,419 +15.25(+10.42%)
Apr 03, 2020 146.35 148.10 142.55 146.37 5,532,070 -1.07(-0.72%)
Apr 02, 2020 141.50 147.85 141.50 147.44 5,261,466 +3.04(+2.11%)
Apr 01, 2020 146.27 147.38 142.74 144.40 5,113,977 -6.56(-4.34%)
Mar 31, 2020 152.31 154.75 150.63 150.95 4,952,039 -2.54(-1.65%)
Mar 30, 2020 150.56 155.48 149.33 153.49 6,157,512 +3.76(+2.51%)
Mar 27, 2020 148.61 154.96 145.35 149.73 7,055,624 -3.05(-2.00%)
Mar 26, 2020 149.71 156.05 146.98 152.78 9,049,048 +3.99(+2.68%)
Mar 25, 2020 150.63 156.44 145.36 148.79 10,633,852 +0.94(+0.64%)
Mar 24, 2020 136.03 148.79 133.38 147.85 12,784,960 +22.69(+18.13%)
Mar 23, 2020 130.50 139.87 124.61 125.16 11,672,306 -10.40(-7.67%)
Mar 20, 2020 140.22 147.47 134.90 135.56 13,144,473 -0.92(-0.68%)
Mar 19, 2020 123.43 141.36 117.05 136.48 13,988,619 +11.14(+8.89%)
Mar 18, 2020 125.53 129.37 113.41 125.34 13,829,682 -9.42(-6.99%)
Mar 17, 2020 135.13 136.47 123.25 134.77 15,011,206 -1.27(-0.93%)
Mar 16, 2020 143.42 147.82 134.78 136.04 10,230,087 -25.67(-15.88%)
Mar 13, 2020 162.74 163.84 153.56 161.71 8,809,645 +6.39(+4.11%)
Mar 12, 2020 159.56 164.18 154.63 155.32 9,943,854 -16.54(-9.63%)
Mar 11, 2020 176.14 178.70 169.65 171.86 6,162,299 -10.60(-5.81%)
Mar 10, 2020 174.32 182.59 171.53 182.46 6,390,591 +11.87(+6.96%)
Mar 09, 2020 171.33 177.54 168.07 170.59 8,530,992 -10.96(-6.03%)
Mar 06, 2020 176.10 182.20 174.56 181.55 6,966,789 +0.49(+0.27%)
Mar 05, 2020 185.00 186.16 179.24 181.05 4,496,933 -7.94(-4.20%)
Mar 04, 2020 184.35 189.12 183.41 189.00 4,666,745 +6.86(+3.76%)
Mar 03, 2020 184.41 187.76 179.99 182.14 5,602,612 -2.77(-1.50%)
Mar 02, 2020 176.94 184.91 176.36 184.91 6,737,774 +7.65(+4.32%)
Feb 28, 2020 178.94 181.16 172.37 177.26 12,462,822 -5.09(-2.79%)
Feb 27, 2020 188.44 190.52 182.29 182.36 7,057,211 -8.26(-4.33%)
Feb 26, 2020 193.15 194.66 190.30 190.61 4,619,193 -1.81(-0.94%)
Feb 25, 2020 194.68 196.72 191.57 192.43 5,569,673 -1.29(-0.66%)
Feb 24, 2020 191.05 195.22 190.62 193.72 4,649,782 -2.13(-1.09%)
Feb 21, 2020 195.28 196.30 194.42 195.85 3,076,647 +0.72(+0.37%)
Feb 20, 2020 196.10 196.56 193.04 195.13 3,162,736 -0.50(-0.26%)
Feb 19, 2020 196.70 196.80 195.61 195.63 2,428,635 -0.47(-0.24%)
Feb 18, 2020 195.89 196.91 195.67 196.10 2,990,026 -0.85(-0.43%)
Feb 14, 2020 197.33 197.64 196.31 196.96 1,896,272 -0.30(-0.15%)
Feb 13, 2020 196.61 198.13 196.14 197.25 3,145,048 -0.04(-0.02%)
Feb 12, 2020 195.97 197.30 195.16 197.29 3,135,686 +1.57(+0.80%)
Feb 11, 2020 194.15 195.84 193.84 195.72 2,970,001 +2.29(+1.18%)
Feb 10, 2020 191.74 193.50 191.66 193.44 2,555,802 +1.45(+0.76%)
Feb 07, 2020 192.85 193.10 191.51 191.98 2,669,153 -1.14(-0.59%)
Feb 06, 2020 194.81 194.90 192.92 193.13 3,198,950 -1.36(-0.70%)
Feb 05, 2020 195.64 195.77 193.25 194.49 3,208,972 -0.23(-0.12%)
Feb 04, 2020 196.07 196.59 194.38 194.72 3,711,636 -0.51(-0.26%)
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.