McDonald's Corp (NY: MCD )

273.40 +0.61 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 75.31 75.59 75.11 75.34 6,450,839 +0.06(+0.07%)
Feb 27, 2014 75.41 75.55 74.95 75.29 5,277,863 +0.00(+0.00%)
Feb 26, 2014 75.87 75.96 75.15 75.29 5,433,161 -0.57(-0.76%)
Feb 25, 2014 75.74 75.94 75.29 75.86 5,379,626 +0.09(+0.12%)
Feb 24, 2014 75.83 76.11 75.60 75.77 5,695,678 +0.04(+0.05%)
Feb 21, 2014 75.41 76.16 75.41 75.73 6,737,481 +0.55(+0.73%)
Feb 20, 2014 75.11 75.46 74.97 75.18 3,785,982 +0.16(+0.21%)
Feb 19, 2014 75.20 75.89 74.95 75.02 5,738,373 -0.37(-0.49%)
Feb 18, 2014 75.40 75.82 75.03 75.39 6,946,690 +0.19(+0.25%)
Feb 14, 2014 74.82 75.20 75.20 75.20 4,499,658 +0.25(+0.34%)
Feb 13, 2014 74.35 75.04 74.20 74.95 4,594,950 +0.45(+0.60%)
Feb 12, 2014 74.93 75.12 74.42 74.50 5,436,926 -0.35(-0.47%)
Feb 11, 2014 74.64 75.25 74.46 74.86 6,801,793 +0.38(+0.51%)
Feb 10, 2014 75.18 75.32 74.21 74.48 8,874,747 -0.83(-1.11%)
Feb 07, 2014 74.66 75.33 74.29 75.31 8,419,505 +0.77(+1.03%)
Feb 06, 2014 73.70 74.74 73.56 74.54 6,822,893 +1.07(+1.45%)
Feb 05, 2014 72.86 73.68 72.41 73.47 6,313,910 +0.38(+0.53%)
Feb 04, 2014 72.91 73.39 72.70 73.09 8,024,338 +0.06(+0.08%)
Feb 03, 2014 74.23 74.39 72.95 73.03 8,794,081 -0.90(-1.22%)
Jan 31, 2014 73.06 74.24 72.98 73.94 7,678,417 +0.29(+0.39%)
Jan 30, 2014 73.33 73.80 72.96 73.65 6,351,918 +0.51(+0.70%)
Jan 29, 2014 73.77 74.04 72.92 73.14 10,206,353 -0.81(-1.09%)
Jan 28, 2014 74.06 74.31 73.88 73.95 4,689,040 +0.09(+0.12%)
Jan 27, 2014 74.03 74.34 73.74 73.86 8,415,257 -0.28(-0.38%)
Jan 24, 2014 74.38 75.34 74.11 74.14 8,854,899 -0.70(-0.93%)
Jan 23, 2014 74.24 75.33 74.20 74.84 9,077,447 +0.35(+0.46%)
Jan 22, 2014 74.64 74.84 74.35 74.49 6,337,497 -0.16(-0.21%)
Jan 21, 2014 74.87 75.34 74.60 74.65 8,225,695 +0.12(+0.16%)
Jan 17, 2014 75.39 74.53 74.53 74.53 7,610,408 -0.89(-1.18%)
Jan 16, 2014 74.90 75.61 74.74 75.42 6,426,053 +0.47(+0.63%)
Jan 15, 2014 74.76 75.12 74.71 74.95 4,534,693 +0.19(+0.25%)
Jan 14, 2014 74.44 74.90 74.43 74.76 4,880,268 +0.31(+0.41%)
Jan 13, 2014 75.24 75.24 74.27 74.46 7,327,170 -0.76(-1.01%)
Jan 10, 2014 75.24 75.54 75.09 75.22 7,030,686 +0.27(+0.36%)
Jan 09, 2014 75.56 75.65 74.79 74.95 9,818,511 +0.04(+0.05%)
Jan 08, 2014 75.02 75.15 74.59 74.91 9,749,569 -0.76(-1.01%)
Jan 07, 2014 75.67 76.22 75.48 75.67 6,215,496 +0.42(+0.55%)
Jan 06, 2014 75.86 75.86 75.00 75.26 6,390,682 -0.54(-0.71%)
Jan 03, 2014 76.08 76.18 75.77 75.80 3,777,694 +0.10(+0.13%)
Jan 02, 2014 76.01 76.18 75.58 75.70 3,721,088 -0.49(-0.64%)
Dec 31, 2013 76.12 76.18 76.18 76.18 3,261,676 +0.02(+0.02%)
Dec 30, 2013 76.07 76.28 75.99 76.17 2,873,465 +0.08(+0.10%)
Dec 27, 2013 76.06 76.38 76.00 76.09 2,530,896 +0.05(+0.07%)
Dec 26, 2013 75.98 76.09 75.87 76.03 2,519,305 +0.24(+0.31%)
Dec 24, 2013 75.48 75.96 75.48 75.80 1,472,243 +0.19(+0.25%)
Dec 23, 2013 75.94 76.12 75.41 75.61 4,198,346 -0.16(-0.22%)
Dec 20, 2013 75.08 75.77 74.86 75.77 10,239,502 +1.08(+1.44%)
Dec 19, 2013 75.26 75.61 74.53 74.70 6,929,854 -0.62(-0.82%)
Dec 18, 2013 74.32 75.33 74.25 75.32 7,023,993 +1.22(+1.64%)
Dec 17, 2013 74.93 75.04 74.02 74.10 5,680,016 -0.84(-1.12%)
Dec 16, 2013 74.60 75.20 74.51 74.94 5,976,574 +0.79(+1.07%)
Dec 13, 2013 73.95 74.29 73.84 74.15 4,174,340 +0.27(+0.36%)
Dec 12, 2013 74.91 75.12 73.84 73.88 7,284,380 -0.91(-1.22%)
Dec 11, 2013 74.99 75.15 74.72 74.79 6,614,330 -0.13(-0.18%)
Dec 10, 2013 75.12 75.14 74.64 74.93 5,337,094 -0.23(-0.30%)
Dec 09, 2013 75.48 75.77 74.94 75.15 6,439,526 -0.85(-1.12%)
Dec 06, 2013 75.33 76.12 75.30 76.00 7,401,554 +1.08(+1.44%)
Dec 05, 2013 74.88 75.23 74.75 74.93 6,462,138 -0.22(-0.29%)
Dec 04, 2013 75.11 75.48 74.87 75.15 6,306,183 -0.53(-0.70%)
Dec 03, 2013 75.96 75.96 75.43 75.67 6,178,662 -0.10(-0.13%)
Dec 02, 2013 76.39 76.39 75.63 75.77 6,126,194 -0.68(-0.88%)
Nov 29, 2013 76.36 76.63 76.22 76.45 3,719,480 +0.24(+0.32%)
Nov 27, 2013 76.65 76.68 76.12 76.21 4,460,189 -0.26(-0.34%)
Nov 26, 2013 76.93 77.16 76.43 76.47 7,080,839 -0.56(-0.73%)
Nov 25, 2013 76.89 77.30 76.82 77.03 20,255,258 +0.51(+0.66%)
Nov 22, 2013 76.19 76.71 75.82 76.52 21,186,726 +0.44(+0.58%)
Nov 21, 2013 76.15 76.38 75.99 76.08 16,544,338 +0.12(+0.16%)
Nov 20, 2013 75.98 76.35 75.67 75.95 4,899,313 -0.34(-0.45%)
Nov 19, 2013 75.94 76.54 75.81 76.29 4,920,133 +0.26(+0.34%)
Nov 18, 2013 75.45 76.15 75.45 76.04 6,376,749 +0.57(+0.75%)
Nov 15, 2013 75.88 76.08 75.06 75.47 9,123,618 -0.50(-0.66%)
Nov 14, 2013 76.45 76.86 75.67 75.97 8,466,894 -0.43(-0.56%)
Nov 13, 2013 75.90 76.40 75.77 76.40 5,348,620 +0.35(+0.46%)
Nov 12, 2013 75.59 76.12 75.41 76.05 4,937,867 +0.44(+0.59%)
Nov 11, 2013 75.40 75.91 75.38 75.60 3,296,784 +0.06(+0.08%)
Nov 08, 2013 75.66 75.76 75.00 75.54 6,488,485 -0.15(-0.20%)
Nov 07, 2013 76.28 76.38 75.36 75.69 6,319,756 -0.55(-0.71%)
Nov 06, 2013 76.05 76.46 75.90 76.23 5,399,183 +0.38(+0.50%)
Nov 05, 2013 75.83 76.12 75.55 75.85 5,561,611 +0.08(+0.10%)
Nov 04, 2013 75.73 75.92 75.40 75.77 6,451,883 +0.05(+0.07%)
Nov 01, 2013 75.16 75.92 75.16 75.72 6,584,784 +0.56(+0.75%)
Oct 31, 2013 74.91 75.30 74.84 75.16 5,468,833 +0.38(+0.51%)
Oct 30, 2013 74.88 75.10 74.54 74.78 4,371,390 -0.02(-0.02%)
Oct 29, 2013 74.46 74.83 74.21 74.79 5,104,545 +0.53(+0.71%)
Oct 28, 2013 73.73 74.53 73.72 74.26 4,926,677 +0.46(+0.62%)
Oct 25, 2013 73.80 73.93 73.47 73.80 3,925,448 +0.08(+0.11%)
Oct 24, 2013 73.51 73.83 73.38 73.72 4,675,741 +0.37(+0.50%)
Oct 23, 2013 74.04 74.13 73.14 73.36 5,878,005 -0.71(-0.96%)
Oct 22, 2013 73.72 74.36 73.36 74.07 6,570,133 +0.41(+0.56%)
Oct 21, 2013 72.96 73.86 72.60 73.65 11,699,646 -0.47(-0.64%)
Oct 18, 2013 74.52 74.52 73.60 74.13 9,359,114 -0.21(-0.28%)
Oct 17, 2013 74.12 74.38 73.70 74.34 4,954,609 +0.19(+0.26%)
Oct 16, 2013 73.43 74.16 73.30 74.15 6,043,402 +1.11(+1.51%)
Oct 15, 2013 73.19 73.35 72.77 73.04 7,549,337 -0.72(-0.97%)
Oct 14, 2013 73.51 73.88 73.34 73.76 4,403,719 -0.02(-0.02%)
Oct 11, 2013 73.73 73.82 73.45 73.77 5,307,678 +0.23(+0.32%)
Oct 10, 2013 73.37 73.54 72.81 73.54 5,813,436 +0.91(+1.25%)
Oct 09, 2013 73.06 73.16 72.53 72.63 6,623,519 -0.52(-0.71%)
Oct 08, 2013 73.41 73.65 73.15 73.15 4,678,259 -0.33(-0.45%)
Oct 07, 2013 73.40 73.82 73.30 73.48 3,888,354 -0.26(-0.36%)
Oct 04, 2013 73.67 73.82 73.51 73.74 3,918,354 +0.02(+0.03%)
Oct 03, 2013 74.09 74.13 73.67 73.72 6,235,849 -0.48(-0.64%)
Oct 02, 2013 74.43 74.66 73.20 74.19 9,153,615 -0.66(-0.88%)
Oct 01, 2013 74.89 75.06 74.64 74.85 4,149,805 -0.06(-0.08%)
Sep 30, 2013 75.11 75.29 74.06 74.92 5,652,375 -0.71(-0.94%)
Sep 27, 2013 76.22 76.30 75.53 75.62 4,538,438 -0.83(-1.09%)
Sep 26, 2013 76.22 76.56 76.15 76.46 4,624,556 +0.44(+0.58%)
Sep 25, 2013 76.15 76.30 75.85 76.01 5,199,139 -0.12(-0.16%)
Sep 24, 2013 75.64 76.78 75.42 76.14 6,025,150 +0.39(+0.51%)
Sep 23, 2013 75.51 75.98 75.39 75.75 4,228,789 +0.30(+0.39%)
Sep 20, 2013 76.08 76.35 75.45 75.45 10,385,249 -0.79(-1.04%)
Sep 19, 2013 76.70 76.71 75.53 76.25 8,228,226 -0.61(-0.79%)
Sep 18, 2013 76.21 77.08 76.03 76.86 5,476,731 +0.61(+0.80%)
Sep 17, 2013 75.98 76.59 75.91 76.25 4,175,905 +0.16(+0.21%)
Sep 16, 2013 76.36 76.44 75.84 76.08 4,498,457 +0.28(+0.37%)
Sep 13, 2013 75.80 76.04 75.63 75.80 3,427,417 +0.13(+0.17%)
Sep 12, 2013 75.91 76.19 75.59 75.67 5,492,531 -0.22(-0.29%)
Sep 11, 2013 75.27 75.89 75.04 75.89 5,042,023 +0.44(+0.59%)
Sep 10, 2013 75.61 75.81 75.14 75.45 6,396,079 +0.34(+0.46%)
Sep 09, 2013 74.92 75.37 74.92 75.10 4,468,427 +0.15(+0.20%)
Sep 06, 2013 74.65 75.34 74.17 74.95 5,761,042 +0.47(+0.63%)
Sep 05, 2013 74.23 75.11 74.04 74.49 5,489,845 +0.39(+0.53%)
Sep 04, 2013 73.58 74.25 73.46 74.10 3,707,279 +0.50(+0.68%)
Sep 03, 2013 74.05 74.18 73.29 73.60 4,705,168 +0.12(+0.17%)
Aug 30, 2013 73.97 74.08 73.30 73.48 5,128,031 -0.39(-0.53%)
Aug 29, 2013 74.48 74.74 73.74 73.86 6,065,173 -0.35(-0.47%)
Aug 28, 2013 73.38 74.40 73.38 74.22 7,053,715 +0.96(+1.31%)
Aug 27, 2013 73.27 73.53 72.62 73.26 5,837,815 -0.36(-0.49%)
Aug 26, 2013 73.66 74.11 73.46 73.62 3,965,501 +0.14(+0.19%)
Aug 23, 2013 73.82 73.91 73.31 73.48 15,890,283 -0.26(-0.35%)
Aug 22, 2013 73.67 73.91 73.54 73.74 19,884,666 +0.27(+0.37%)
Aug 21, 2013 73.70 74.01 73.47 73.47 4,418,938 -0.30(-0.41%)
Aug 20, 2013 73.78 74.08 73.66 73.77 3,650,676 +0.02(+0.02%)
Aug 19, 2013 73.47 74.15 73.42 73.75 4,034,133 +0.35(+0.47%)
Aug 16, 2013 73.54 73.77 73.39 73.40 4,303,851 -0.28(-0.38%)
Aug 15, 2013 73.81 74.08 73.53 73.68 5,435,560 -0.56(-0.75%)
Aug 14, 2013 74.34 74.44 73.88 74.24 7,050,365 -0.26(-0.35%)
Aug 13, 2013 74.94 75.00 74.24 74.50 6,699,966 -0.46(-0.61%)
Aug 12, 2013 75.30 75.54 74.93 74.96 4,209,695 -0.45(-0.59%)
Aug 09, 2013 75.62 76.01 74.98 75.40 5,232,504 -0.32(-0.43%)
Aug 08, 2013 76.19 76.46 75.27 75.73 6,266,004 -0.22(-0.29%)
Aug 07, 2013 76.16 76.46 75.91 75.95 4,215,288 -0.28(-0.36%)
Aug 06, 2013 76.73 76.78 75.98 76.23 4,439,011 -0.48(-0.62%)
Aug 05, 2013 76.48 76.81 76.34 76.71 4,306,417 +0.08(+0.11%)
Aug 02, 2013 76.32 76.63 76.05 76.63 4,175,244 +0.15(+0.20%)
Aug 01, 2013 76.18 76.66 75.95 76.47 5,120,446 +0.71(+0.94%)
Jul 31, 2013 75.95 76.12 75.41 75.76 6,917,134 -0.22(-0.29%)
Jul 30, 2013 75.70 76.12 75.58 75.98 5,343,401 +0.39(+0.51%)
Jul 29, 2013 75.67 75.72 75.23 75.60 4,650,876 -0.12(-0.16%)
Jul 26, 2013 75.12 75.76 74.86 75.72 5,905,667 +0.42(+0.55%)
Jul 25, 2013 74.67 75.38 74.59 75.30 5,449,149 +0.64(+0.86%)
Jul 24, 2013 75.09 75.23 74.39 74.66 6,729,609 -0.08(-0.10%)
Jul 23, 2013 75.35 75.48 74.68 74.74 9,054,017 -0.63(-0.84%)
Jul 22, 2013 75.24 77.45 74.97 75.37 17,101,798 -2.08(-2.68%)
Jul 19, 2013 77.40 77.56 76.88 77.45 5,838,104 +0.07(+0.09%)
Jul 18, 2013 77.61 77.84 77.24 77.38 4,403,707 +0.21(+0.27%)
Jul 17, 2013 77.28 77.51 76.70 77.17 6,968,117 -0.75(-0.96%)
Jul 16, 2013 77.38 78.11 76.83 77.92 5,705,743 +0.10(+0.13%)
Jul 15, 2013 78.48 78.58 77.78 77.82 5,801,737 -0.64(-0.82%)
Jul 12, 2013 77.70 78.64 77.63 78.46 6,171,852 +0.61(+0.78%)
Jul 11, 2013 77.82 77.98 77.06 77.85 5,262,066 +0.63(+0.81%)
Jul 10, 2013 77.36 77.52 76.78 77.23 4,573,555 -0.01(-0.01%)
Jul 09, 2013 77.43 77.53 76.63 77.24 5,335,511 +0.09(+0.11%)
Jul 08, 2013 77.46 77.63 76.90 77.15 5,262,634 +0.02(+0.02%)
Jul 05, 2013 77.78 77.89 76.66 77.14 5,094,015 -0.38(-0.49%)
Jul 03, 2013 77.20 77.68 77.02 77.51 2,182,061 +0.32(+0.42%)
Jul 02, 2013 77.10 77.63 76.77 77.19 4,985,608 +0.08(+0.11%)
Jul 01, 2013 76.74 77.47 76.67 77.10 5,247,736 +0.63(+0.83%)
Jun 28, 2013 76.86 77.33 76.42 76.47 6,976,090 -0.50(-0.65%)
Jun 27, 2013 76.82 77.10 76.57 76.97 5,822,000 +0.63(+0.82%)
Jun 26, 2013 75.98 76.58 75.73 76.35 4,646,433 +1.02(+1.35%)
Jun 25, 2013 75.63 75.69 75.03 75.33 4,158,150 +0.18(+0.24%)
Jun 24, 2013 74.57 75.47 74.17 75.15 5,495,010 +0.05(+0.06%)
Jun 21, 2013 75.20 75.51 74.84 75.10 9,357,788 +0.34(+0.45%)
Jun 20, 2013 75.98 76.22 74.63 74.76 7,140,324 -1.56(-2.04%)
Jun 19, 2013 77.02 77.29 76.11 76.32 4,555,219 -0.73(-0.94%)
Jun 18, 2013 76.46 77.27 76.43 77.05 4,324,016 +0.78(+1.02%)
Jun 17, 2013 76.70 77.00 75.93 76.27 6,324,790 +0.25(+0.33%)
Jun 14, 2013 76.34 76.80 75.88 76.02 4,338,258 -0.36(-0.47%)
Jun 13, 2013 75.78 76.52 75.60 76.38 3,790,243 +0.49(+0.65%)
Jun 12, 2013 76.27 76.55 75.75 75.88 5,806,514 +0.01(+0.01%)
Jun 11, 2013 76.49 76.85 75.75 75.88 6,231,108 -1.00(-1.31%)
Jun 10, 2013 77.09 77.38 76.56 76.88 7,403,618 +0.97(+1.27%)
Jun 07, 2013 74.97 76.23 74.93 75.91 6,520,582 +1.24(+1.65%)
Jun 06, 2013 74.45 74.79 73.50 74.68 7,532,050 +0.20(+0.27%)
Jun 05, 2013 75.80 75.82 74.25 74.48 6,984,178 -1.51(-1.98%)
Jun 04, 2013 75.71 76.22 75.42 75.98 6,347,446 +0.32(+0.42%)
Jun 03, 2013 74.75 75.69 74.59 75.67 5,468,840 +1.07(+1.44%)
May 31, 2013 74.84 75.47 74.59 74.59 7,050,290 -0.39(-0.52%)
May 30, 2013 76.02 76.15 74.76 74.98 10,394,283 -0.93(-1.23%)
May 29, 2013 77.13 77.13 75.32 75.91 11,443,575 -1.68(-2.16%)
May 28, 2013 77.46 78.13 77.32 77.59 18,374,664 +0.73(+0.95%)
May 24, 2013 77.15 77.15 76.44 76.86 17,171,962 -0.57(-0.73%)
May 23, 2013 77.52 77.80 76.91 77.43 17,931,366 -0.54(-0.70%)
May 22, 2013 78.31 78.49 77.72 77.98 6,066,625 -0.31(-0.39%)
May 21, 2013 77.91 78.65 77.73 78.28 5,323,155 +0.46(+0.59%)
May 20, 2013 77.59 78.13 77.59 77.82 2,913,581 +0.00(+0.00%)
May 17, 2013 77.49 78.10 77.26 77.82 5,241,541 +0.32(+0.42%)
May 16, 2013 77.85 78.01 77.29 77.50 5,548,761 -0.64(-0.81%)
May 15, 2013 77.64 78.20 77.64 78.14 4,441,335 +1.20(+1.56%)
May 13, 2013 76.66 77.18 76.49 76.93 4,115,263 +0.14(+0.18%)
May 10, 2013 76.60 76.80 76.18 76.80 6,572,454 +0.39(+0.51%)
May 09, 2013 77.24 77.59 76.23 76.41 13,868,203 -0.97(-1.25%)
May 08, 2013 78.39 78.39 77.23 77.37 6,816,934 -1.03(-1.31%)
May 07, 2013 78.24 78.57 78.01 78.40 5,616,183 +0.17(+0.22%)
May 06, 2013 78.76 78.79 78.21 78.23 4,324,189 -0.65(-0.83%)
May 03, 2013 78.88 78.93 78.60 78.88 5,361,972 +0.66(+0.84%)
May 02, 2013 77.76 78.44 77.50 78.22 4,985,825 +0.52(+0.67%)
May 01, 2013 78.16 78.51 77.66 77.70 3,549,021 -0.58(-0.74%)
Apr 30, 2013 78.38 78.45 77.84 78.28 5,489,934 -0.03(-0.04%)
Apr 29, 2013 77.84 78.57 77.52 78.31 4,459,767 +0.99(+1.28%)
Apr 26, 2013 77.28 77.40 76.95 77.32 4,062,398 -0.04(-0.05%)
Apr 25, 2013 77.62 77.89 77.29 77.36 4,604,988 -0.06(-0.08%)
Apr 24, 2013 76.71 77.59 76.71 77.42 5,992,663 +0.97(+1.26%)
Apr 23, 2013 76.08 76.83 76.04 76.46 7,507,910 +0.34(+0.44%)
Apr 22, 2013 76.14 76.38 75.40 76.12 7,318,386 -0.46(-0.60%)
Apr 19, 2013 77.09 77.75 76.22 76.58 10,736,061 -1.53(-1.95%)
Apr 18, 2013 78.24 78.35 76.72 78.11 7,433,605 -0.48(-0.61%)
Apr 17, 2013 78.60 79.03 78.18 78.59 5,468,885 -0.38(-0.49%)
Apr 16, 2013 78.48 78.98 78.19 78.97 4,174,277 +0.68(+0.87%)
Apr 15, 2013 79.05 79.28 78.28 78.29 7,362,736 -1.10(-1.39%)
Apr 12, 2013 77.79 79.48 77.79 79.39 7,455,405 +1.23(+1.57%)
Apr 11, 2013 77.67 78.54 77.67 78.17 5,283,354 +0.38(+0.49%)
Apr 10, 2013 77.50 77.98 77.42 77.78 4,122,181 +0.33(+0.43%)
Apr 09, 2013 77.79 77.79 77.08 77.46 4,814,952 -0.34(-0.43%)
Apr 08, 2013 77.48 77.79 77.29 77.79 5,432,442 +0.06(+0.08%)
Apr 05, 2013 76.77 77.77 76.50 77.73 7,429,763 +0.61(+0.79%)
Apr 04, 2013 76.29 77.26 76.28 77.13 7,646,302 +1.06(+1.39%)
Apr 03, 2013 76.80 77.03 75.92 76.07 5,811,790 -0.77(-1.01%)
Apr 02, 2013 76.18 76.96 75.90 76.84 6,701,879 +0.93(+1.22%)
Apr 01, 2013 76.19 76.40 75.76 75.91 4,117,991 -0.49(-0.64%)
Mar 28, 2013 75.78 76.47 75.62 76.41 5,160,589 +0.61(+0.80%)
Mar 27, 2013 75.26 76.09 75.25 75.80 5,745,275 +0.31(+0.41%)
Mar 26, 2013 75.38 75.62 75.31 75.49 5,785,224 +0.20(+0.26%)
Mar 25, 2013 76.23 76.34 75.20 75.29 6,435,598 -0.79(-1.04%)
Mar 22, 2013 75.51 76.35 75.51 76.08 5,439,246 +0.57(+0.75%)
Mar 21, 2013 75.49 75.78 75.43 75.52 4,596,924 -0.18(-0.24%)
Mar 20, 2013 75.56 75.80 75.56 75.70 4,612,772 +0.28(+0.38%)
Mar 19, 2013 75.71 75.87 75.26 75.42 6,065,429 -0.13(-0.17%)
Mar 18, 2013 75.84 76.14 75.27 75.55 5,134,207 -0.84(-1.10%)
Mar 15, 2013 75.85 76.41 75.73 76.39 8,338,875 +0.28(+0.36%)
Mar 14, 2013 76.15 76.17 75.80 76.11 4,762,605 -0.05(-0.07%)
Mar 13, 2013 75.68 76.24 75.52 76.17 5,084,047 +0.48(+0.63%)
Mar 12, 2013 75.77 75.78 75.52 75.69 5,031,986 -0.10(-0.13%)
Mar 11, 2013 75.46 75.79 75.32 75.79 6,332,719 +0.14(+0.18%)
Mar 08, 2013 75.21 75.84 75.13 75.65 11,532,093 +1.24(+1.67%)
Mar 07, 2013 74.07 74.47 74.07 74.41 5,958,057 +0.21(+0.29%)
Mar 06, 2013 73.54 74.21 73.52 74.20 6,594,675 +0.77(+1.04%)
Mar 05, 2013 73.22 73.65 73.06 73.43 7,362,685 +0.57(+0.78%)
Mar 04, 2013 73.27 73.32 72.71 72.86 6,051,008 -0.47(-0.64%)
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.