McDonald's Corp (NY: MCD )

282.00 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 245.79 247.25 243.89 243.96 3,224,967 +0.16(+0.07%)
Aug 30, 2022 246.21 246.91 242.91 243.80 2,131,370 -2.09(-0.85%)
Aug 29, 2022 245.73 246.90 244.86 245.89 2,099,479 -1.24(-0.50%)
Aug 26, 2022 252.75 253.14 246.59 247.13 2,451,558 -5.40(-2.14%)
Aug 25, 2022 251.97 252.64 250.25 252.52 1,384,075 +1.63(+0.65%)
Aug 24, 2022 250.74 251.98 249.93 250.89 1,847,872 +0.31(+0.12%)
Aug 23, 2022 252.58 253.28 250.57 250.58 2,298,759 -2.32(-0.92%)
Aug 22, 2022 254.39 255.63 252.34 252.90 2,065,752 -3.45(-1.35%)
Aug 19, 2022 255.77 257.51 255.39 256.35 1,906,685 -0.04(-0.01%)
Aug 18, 2022 255.83 257.14 255.27 256.39 1,655,132 -0.23(-0.09%)
Aug 17, 2022 255.79 257.73 255.43 256.62 1,766,539 +0.51(+0.20%)
Aug 16, 2022 254.91 256.92 254.16 256.11 1,900,740 +0.82(+0.32%)
Aug 15, 2022 252.19 255.47 251.26 255.29 2,435,919 +3.14(+1.24%)
Aug 12, 2022 249.63 252.47 249.63 252.16 1,591,670 +2.79(+1.12%)
Aug 11, 2022 253.14 253.19 248.74 249.37 2,086,942 -2.00(-0.80%)
Aug 10, 2022 251.98 253.63 250.54 251.37 3,085,937 +1.25(+0.50%)
Aug 09, 2022 247.08 250.26 246.56 250.12 2,407,876 +3.13(+1.27%)
Aug 08, 2022 250.06 250.94 245.58 246.98 2,343,152 -2.34(-0.94%)
Aug 05, 2022 249.72 250.09 247.24 249.32 1,890,837 -1.36(-0.54%)
Aug 04, 2022 251.70 252.16 248.80 250.68 2,172,365 -1.40(-0.55%)
Aug 03, 2022 251.07 252.87 249.82 252.07 2,397,039 +1.00(+0.40%)
Aug 02, 2022 254.50 255.30 250.92 251.07 2,469,583 -3.06(-1.20%)
Aug 01, 2022 252.50 255.31 252.38 254.13 2,478,582 +0.83(+0.33%)
Jul 29, 2022 253.57 254.25 252.08 253.30 2,759,514 -0.09(-0.03%)
Jul 28, 2022 248.91 253.91 247.71 253.39 2,962,039 +4.40(+1.77%)
Jul 27, 2022 246.02 249.97 244.95 248.99 2,828,506 +1.73(+0.70%)
Jul 26, 2022 240.02 249.31 239.19 247.26 5,477,989 +6.45(+2.68%)
Jul 25, 2022 244.84 245.06 239.15 240.81 2,973,222 -3.47(-1.42%)
Jul 22, 2022 244.05 244.80 242.80 244.28 2,315,368 +0.50(+0.21%)
Jul 21, 2022 244.28 245.06 242.67 243.78 2,137,642 -1.07(-0.44%)
Jul 20, 2022 246.96 247.09 243.78 244.85 2,269,887 -1.85(-0.75%)
Jul 19, 2022 244.18 246.81 243.30 246.69 2,267,504 +3.92(+1.62%)
Jul 18, 2022 245.48 245.82 242.43 242.77 2,250,474 -2.49(-1.02%)
Jul 15, 2022 244.31 246.59 243.76 245.26 2,731,663 +2.32(+0.95%)
Jul 14, 2022 240.34 243.42 240.08 242.94 2,465,149 -0.07(-0.03%)
Jul 13, 2022 239.44 245.06 238.77 243.01 2,292,985 +1.14(+0.47%)
Jul 12, 2022 243.30 245.85 241.17 241.87 2,196,754 -1.73(-0.71%)
Jul 11, 2022 242.44 245.64 242.44 243.60 1,536,849 +0.04(+0.02%)
Jul 08, 2022 242.94 244.89 242.67 243.56 1,508,173 +0.29(+0.12%)
Jul 07, 2022 243.58 245.18 241.58 243.27 2,491,924 +1.42(+0.59%)
Jul 06, 2022 242.82 243.19 239.84 241.85 2,026,103 -0.80(-0.33%)
Jul 05, 2022 241.55 243.33 240.12 242.65 2,488,014 -0.64(-0.27%)
Jul 01, 2022 236.93 243.46 236.60 243.29 2,638,181 +5.85(+2.46%)
Jun 30, 2022 238.76 239.09 236.07 237.44 2,900,807 -0.83(-0.35%)
Jun 29, 2022 236.73 239.36 235.74 238.27 3,116,184 +4.72(+2.02%)
Jun 28, 2022 237.62 240.41 233.25 233.55 2,476,381 -4.04(-1.70%)
Jun 27, 2022 238.42 239.26 237.14 237.59 2,141,132 -0.84(-0.35%)
Jun 24, 2022 235.88 238.52 235.14 238.42 3,239,497 +4.16(+1.77%)
Jun 23, 2022 234.38 235.72 231.26 234.27 2,014,129 +0.50(+0.21%)
Jun 22, 2022 229.66 235.20 229.25 233.77 3,175,756 +3.34(+1.45%)
Jun 21, 2022 227.19 230.92 225.19 230.43 3,400,431 +5.01(+2.22%)
Jun 17, 2022 225.27 226.49 223.29 225.42 7,523,885 -0.78(-0.34%)
Jun 16, 2022 227.06 228.25 224.88 226.20 3,401,892 -3.57(-1.55%)
Jun 15, 2022 230.69 232.34 227.09 229.77 3,279,441 +0.13(+0.06%)
Jun 14, 2022 230.79 233.61 229.50 229.63 3,706,321 +0.28(+0.12%)
Jun 13, 2022 223.89 230.92 223.82 229.35 4,883,702 +1.05(+0.46%)
Jun 10, 2022 230.04 230.35 228.09 228.31 2,073,605 -4.60(-1.97%)
Jun 09, 2022 234.31 236.60 232.78 232.90 2,789,377 -3.32(-1.40%)
Jun 08, 2022 238.42 238.98 235.53 236.22 2,184,796 -3.20(-1.34%)
Jun 07, 2022 236.60 240.24 236.14 239.42 2,892,587 +0.84(+0.35%)
Jun 06, 2022 239.56 239.99 237.88 238.59 1,632,109 -0.28(-0.12%)
Jun 03, 2022 238.93 240.70 238.68 238.87 1,911,950 -0.61(-0.26%)
Jun 02, 2022 238.74 239.54 235.50 239.48 2,184,736 +1.05(+0.44%)
Jun 01, 2022 242.17 242.38 237.39 238.43 2,367,180 -2.80(-1.16%)
May 31, 2022 239.12 243.21 237.81 241.23 4,103,019 +0.33(+0.14%)
May 27, 2022 238.64 240.91 237.95 240.91 2,157,677 +3.62(+1.52%)
May 26, 2022 235.29 238.47 234.90 237.29 2,062,094 +3.90(+1.67%)
May 25, 2022 232.02 235.00 231.07 233.39 2,761,561 -0.49(-0.21%)
May 24, 2022 227.16 235.10 227.11 233.88 5,496,038 +6.24(+2.74%)
May 23, 2022 225.50 228.49 223.34 227.64 3,192,166 +3.91(+1.75%)
May 20, 2022 221.31 223.87 218.63 223.73 3,353,623 +4.70(+2.14%)
May 19, 2022 219.51 222.04 218.40 219.03 3,677,073 -1.96(-0.89%)
May 18, 2022 229.04 229.63 220.34 220.99 4,125,040 -10.12(-4.38%)
May 17, 2022 235.29 236.25 229.04 231.11 3,356,367 -2.31(-0.99%)
May 16, 2022 233.82 234.79 230.25 233.42 2,244,363 -0.96(-0.41%)
May 13, 2022 236.39 236.42 231.73 234.37 3,403,589 +0.81(+0.35%)
May 12, 2022 234.64 235.66 230.62 233.56 2,990,986 -0.23(-0.10%)
May 11, 2022 234.59 236.05 232.63 233.79 2,962,182 -1.20(-0.51%)
May 10, 2022 238.15 239.96 234.27 234.99 3,210,370 -1.73(-0.73%)
May 09, 2022 236.25 239.02 236.05 236.72 3,063,528 -3.15(-1.31%)
May 06, 2022 237.39 241.46 236.92 239.86 3,099,606 +1.78(+0.75%)
May 05, 2022 241.88 243.41 236.04 238.09 3,058,933 -5.16(-2.12%)
May 04, 2022 235.44 243.69 235.44 243.25 3,438,770 +8.08(+3.44%)
May 03, 2022 236.62 237.05 231.73 235.17 2,678,651 -0.74(-0.31%)
May 02, 2022 239.94 240.60 231.71 235.90 3,835,086 -2.41(-1.01%)
Apr 29, 2022 243.21 243.76 237.97 238.31 3,558,054 -4.81(-1.98%)
Apr 28, 2022 239.06 245.22 237.28 243.12 3,710,341 +6.74(+2.85%)
Apr 27, 2022 237.19 240.04 236.30 236.38 2,828,853 -1.38(-0.58%)
Apr 26, 2022 239.24 241.42 237.52 237.76 3,082,588 -4.11(-1.70%)
Apr 25, 2022 238.59 242.11 237.14 241.87 2,637,484 +2.59(+1.08%)
Apr 22, 2022 243.90 243.90 239.06 239.28 2,770,725 -4.86(-1.99%)
Apr 21, 2022 246.44 248.31 243.78 244.14 2,589,793 -0.57(-0.23%)
Apr 20, 2022 244.86 246.57 243.73 244.71 2,382,424 +0.43(+0.18%)
Apr 19, 2022 239.16 244.81 239.16 244.28 2,434,408 +4.15(+1.73%)
Apr 18, 2022 238.76 241.50 238.29 240.13 1,491,524 +0.53(+0.22%)
Apr 14, 2022 240.39 242.69 239.53 239.61 2,201,722 -0.78(-0.33%)
Apr 13, 2022 238.51 240.71 238.18 240.39 2,230,961 +2.07(+0.87%)
Apr 12, 2022 239.82 241.31 237.97 238.32 2,849,263 -1.22(-0.51%)
Apr 11, 2022 240.31 241.93 239.05 239.55 2,431,883 -0.97(-0.40%)
Apr 08, 2022 242.03 243.97 240.00 240.51 2,667,193 -2.77(-1.14%)
Apr 07, 2022 239.87 244.35 238.68 243.29 4,225,536 +2.77(+1.15%)
Apr 06, 2022 236.86 241.39 235.27 240.51 3,016,812 +2.82(+1.19%)
Apr 05, 2022 235.39 238.87 234.75 237.69 2,649,218 +1.61(+0.68%)
Apr 04, 2022 236.05 236.50 231.83 236.09 2,615,168 -2.31(-0.97%)
Apr 01, 2022 237.32 238.57 235.46 238.40 2,115,227 +1.88(+0.80%)
Mar 31, 2022 238.85 240.41 236.52 236.52 3,981,394 -1.67(-0.70%)
Mar 30, 2022 236.74 239.60 236.74 238.19 2,328,291 +0.82(+0.35%)
Mar 29, 2022 235.63 237.83 234.12 237.37 2,790,994 +5.00(+2.15%)
Mar 28, 2022 231.38 232.38 229.42 232.37 2,134,382 +1.30(+0.56%)
Mar 25, 2022 230.07 231.32 229.01 231.06 2,232,189 +1.26(+0.55%)
Mar 24, 2022 227.22 230.55 226.18 229.80 2,443,992 +3.96(+1.75%)
Mar 23, 2022 226.81 227.65 225.68 225.84 2,300,718 -1.91(-0.84%)
Mar 22, 2022 226.72 228.06 226.18 227.75 3,080,107 +2.68(+1.19%)
Mar 21, 2022 229.15 229.64 223.88 225.08 3,872,462 -3.44(-1.51%)
Mar 18, 2022 226.90 228.78 225.72 228.52 5,579,357 +1.39(+0.61%)
Mar 17, 2022 226.15 227.13 224.33 227.13 3,923,620 -0.64(-0.28%)
Mar 16, 2022 224.65 227.84 224.16 227.77 4,371,247 +5.33(+2.40%)
Mar 15, 2022 218.06 224.35 218.06 222.45 5,318,700 +6.11(+2.82%)
Mar 14, 2022 216.91 218.50 213.45 216.34 4,637,975 -0.66(-0.30%)
Mar 11, 2022 214.96 219.14 214.44 217.00 6,405,181 +4.66(+2.19%)
Mar 10, 2022 210.62 212.38 212.34 5,691,746 -0.45(-0.21%)
Mar 09, 2022 216.92 217.36 212.35 212.79 5,885,792 -0.31(-0.14%)
Mar 08, 2022 214.56 219.74 212.53 213.09 5,492,865 -1.47(-0.69%)
Mar 07, 2022 224.11 224.11 214.43 214.56 5,669,432 -10.98(-4.87%)
Mar 04, 2022 224.41 226.10 221.56 225.54 4,377,192 -0.80(-0.36%)
Mar 03, 2022 230.52 231.79 225.42 226.35 4,918,301 -4.10(-1.78%)
Mar 02, 2022 230.37 232.17 229.18 230.45 4,686,033 +1.25(+0.55%)
Mar 01, 2022 231.75 232.99 227.93 229.20 4,088,337 -4.92(-2.10%)
Feb 28, 2022 233.80 235.02 231.81 234.12 4,606,623 -3.16(-1.33%)
Feb 25, 2022 233.99 237.35 232.75 237.27 4,784,524 +4.20(+1.80%)
Feb 24, 2022 231.07 233.59 227.91 233.07 5,112,565 -2.62(-1.11%)
Feb 23, 2022 241.15 241.46 235.02 235.69 3,683,040 -4.67(-1.94%)
Feb 22, 2022 237.80 242.26 237.41 240.36 4,180,133 +2.00(+0.84%)
Feb 18, 2022 238.37 0 -0.31(-0.13%)
Feb 17, 2022 239.20 240.53 237.79 238.68 2,977,744 -2.05(-0.85%)
Feb 16, 2022 241.38 242.17 238.94 240.73 3,092,697 -0.69(-0.28%)
Feb 15, 2022 242.38 244.38 241.18 241.42 2,282,913 +0.40(+0.17%)
Feb 14, 2022 243.42 243.74 239.39 241.02 2,969,138 -1.68(-0.69%)
Feb 11, 2022 244.33 246.13 242.29 242.70 3,777,121 -1.63(-0.67%)
Feb 10, 2022 245.97 247.72 243.47 244.33 3,412,548 -2.84(-1.15%)
Feb 09, 2022 249.20 250.05 246.75 247.17 2,500,859 -0.21(-0.08%)
Feb 08, 2022 247.78 249.57 246.45 247.38 3,069,880 +0.22(+0.09%)
Feb 07, 2022 248.26 248.81 246.52 247.16 2,059,743 -0.20(-0.08%)
Feb 04, 2022 247.18 248.95 245.21 247.36 2,091,815 -0.55(-0.22%)
Feb 03, 2022 249.21 247.37 247.91 2,357,295 -1.56(-0.63%)
Feb 02, 2022 246.19 249.75 245.87 249.47 2,491,804 +3.13(+1.27%)
Feb 01, 2022 247.07 247.21 243.10 246.35 2,624,599 -0.44(-0.18%)
Jan 31, 2022 242.57 246.83 246.78 3,336,004 +3.20(+1.31%)
Jan 28, 2022 237.79 243.83 235.09 243.59 4,036,735 +6.99(+2.96%)
Jan 27, 2022 237.41 240.14 233.28 236.60 5,466,056 -1.06(-0.44%)
Jan 26, 2022 240.65 241.80 236.32 237.65 4,033,382 -0.79(-0.33%)
Jan 25, 2022 238.58 239.92 235.01 238.44 4,107,687 -2.79(-1.16%)
Jan 24, 2022 240.06 241.52 235.68 241.23 5,417,631 -0.93(-0.38%)
Jan 21, 2022 241.64 245.84 241.30 242.16 3,930,194 +1.39(+0.58%)
Jan 20, 2022 244.09 245.51 240.55 240.77 2,734,492 -1.99(-0.82%)
Jan 19, 2022 244.98 245.36 242.63 242.76 2,421,483 -1.20(-0.49%)
Jan 18, 2022 244.41 244.55 241.90 243.96 3,234,395 -1.17(-0.48%)
Jan 14, 2022 245.13 0 -3.52(-1.42%)
Jan 13, 2022 248.65 250.97 247.87 248.65 2,492,619 +0.47(+0.19%)
Jan 12, 2022 250.51 251.06 247.57 248.18 3,202,893 -1.14(-0.46%)
Jan 11, 2022 250.63 251.06 247.61 249.32 3,373,921 -2.18(-0.87%)
Jan 10, 2022 253.69 253.70 249.22 251.50 3,282,668 -2.52(-0.99%)
Jan 07, 2022 255.45 256.98 253.97 254.02 2,322,471 -2.50(-0.98%)
Jan 06, 2022 255.03 257.54 254.73 256.52 3,057,656 +2.38(+0.94%)
Jan 05, 2022 256.15 257.08 253.87 254.15 2,599,301 -1.26(-0.49%)
Jan 04, 2022 256.34 257.91 255.17 255.40 2,632,328 -0.07(-0.03%)
Jan 03, 2022 256.33 257.51 252.59 255.47 2,891,757 +0.48(+0.19%)
Dec 31, 2021 254.92 255.98 254.16 254.98 1,597,134 +0.82(+0.32%)
Dec 30, 2021 255.87 256.11 253.68 254.16 1,802,247 -1.22(-0.48%)
Dec 29, 2021 255.34 256.55 254.87 255.38 1,386,222 +0.58(+0.23%)
Dec 28, 2021 254.52 256.08 254.20 254.80 1,370,911 -0.34(-0.13%)
Dec 27, 2021 253.46 255.15 253.01 255.14 1,561,724 +2.18(+0.86%)
Dec 23, 2021 252.94 254.32 252.49 252.97 1,587,424 +0.96(+0.38%)
Dec 22, 2021 251.42 252.48 251.20 252.01 1,887,293 +0.52(+0.21%)
Dec 21, 2021 251.39 253.47 250.56 251.48 2,996,765 +2.53(+1.02%)
Dec 20, 2021 246.96 249.17 245.81 248.95 2,968,879 +0.03(+0.01%)
Dec 17, 2021 251.11 251.92 248.14 248.92 6,273,470 -3.66(-1.45%)
Dec 16, 2021 252.59 253.86 251.20 252.59 2,467,440 +0.98(+0.39%)
Dec 15, 2021 249.36 252.70 248.65 251.61 2,776,947 +1.90(+0.76%)
Dec 14, 2021 250.16 250.72 248.97 249.70 3,886,857 -0.54(-0.22%)
Dec 13, 2021 251.32 252.88 249.59 250.25 3,026,158 -1.79(-0.71%)
Dec 10, 2021 251.00 252.32 249.62 252.03 2,659,664 +2.50(+1.00%)
Dec 09, 2021 246.83 250.25 245.75 249.53 3,105,839 +2.62(+1.06%)
Dec 08, 2021 247.31 249.98 246.44 246.91 3,629,139 -0.31(-0.13%)
Dec 07, 2021 244.41 247.67 243.93 247.22 2,729,498 +3.92(+1.61%)
Dec 06, 2021 240.08 244.39 240.05 243.30 3,802,928 +6.14(+2.59%)
Dec 03, 2021 238.10 238.44 235.48 237.16 3,395,640 +0.50(+0.21%)
Dec 02, 2021 233.67 238.12 233.04 236.65 3,465,363 +4.40(+1.89%)
Dec 01, 2021 233.76 238.65 232.19 232.26 3,443,378 -0.40(-0.17%)
Nov 30, 2021 235.30 235.80 232.04 232.66 4,032,123 -4.11(-1.74%)
Nov 29, 2021 238.23 238.68 236.32 236.77 2,204,651 +0.28(+0.12%)
Nov 26, 2021 238.86 239.47 234.85 236.49 2,720,332 -6.72(-2.76%)
Nov 24, 2021 240.74 243.85 240.31 243.21 2,794,819 +1.38(+0.57%)
Nov 23, 2021 241.03 241.96 239.37 241.83 2,928,350 +2.05(+0.86%)
Nov 22, 2021 239.01 241.64 238.57 239.78 2,578,096 +1.45(+0.61%)
Nov 19, 2021 239.60 239.62 236.70 238.33 2,900,200 -1.45(-0.60%)
Nov 18, 2021 239.47 239.78 237.50 239.78 1,851,244 +0.75(+0.31%)
Nov 17, 2021 238.76 239.64 236.98 239.03 1,492,675 +0.22(+0.09%)
Nov 16, 2021 239.79 240.45 238.74 238.81 2,297,162 -0.45(-0.19%)
Nov 15, 2021 237.12 240.04 237.12 239.26 1,806,855 +2.15(+0.91%)
Nov 12, 2021 236.63 237.44 235.43 237.12 1,718,233 +0.48(+0.20%)
Nov 11, 2021 239.63 239.63 235.78 236.63 1,734,227 -2.81(-1.17%)
Nov 10, 2021 237.25 239.44 1,896,881 +0.21(+0.09%)
Nov 09, 2021 239.24 239.97 236.91 239.24 2,388,084 -0.18(-0.07%)
Nov 08, 2021 241.00 241.83 238.31 239.42 2,612,059 -1.52(-0.63%)
Nov 05, 2021 240.92 243.61 240.85 240.94 3,408,567 +1.18(+0.49%)
Nov 04, 2021 237.54 240.44 236.67 239.76 2,866,182 +2.90(+1.22%)
Nov 03, 2021 234.58 237.55 234.51 236.86 2,536,170 +1.10(+0.47%)
Nov 02, 2021 238.15 238.58 234.75 235.76 2,774,303 -1.27(-0.53%)
Nov 01, 2021 232.51 238.08 235.31 237.03 4,716,635 +4.76(+2.05%)
Oct 29, 2021 229.86 232.78 229.36 232.27 4,576,917 +0.05(+0.02%)
Oct 28, 2021 230.24 232.78 229.42 232.23 3,647,479 +2.62(+1.14%)
Oct 27, 2021 228.02 231.40 225.94 229.61 5,633,988 +5.97(+2.67%)
Oct 26, 2021 224.63 223.37 223.64 3,241,312 -0.87(-0.39%)
Oct 25, 2021 226.30 226.31 223.71 224.51 3,360,136 -1.04(-0.46%)
Oct 22, 2021 227.70 229.14 225.13 225.55 3,471,345 -2.80(-1.23%)
Oct 21, 2021 227.19 228.83 226.37 228.35 2,856,808 +1.59(+0.70%)
Oct 20, 2021 227.40 229.53 226.35 226.76 3,213,031 -2.89(-1.26%)
Oct 19, 2021 230.07 230.74 228.47 229.65 2,189,890 +0.48(+0.21%)
Oct 18, 2021 229.31 230.29 228.09 229.16 2,625,616 +0.01(+0.00%)
Oct 15, 2021 231.98 233.06 228.91 229.15 2,711,356 -2.18(-0.94%)
Oct 14, 2021 229.75 232.15 228.95 231.33 2,656,037 +1.80(+0.78%)
Oct 13, 2021 230.12 230.69 226.93 229.53 3,398,112 -1.77(-0.76%)
Oct 12, 2021 234.34 235.16 230.97 231.30 2,481,068 -1.95(-0.84%)
Oct 11, 2021 234.69 235.67 233.13 233.25 1,589,917 -1.06(-0.45%)
Oct 08, 2021 235.77 236.13 233.75 234.31 1,784,105 -0.59(-0.25%)
Oct 07, 2021 234.59 236.44 234.29 234.90 2,562,351 +1.15(+0.49%)
Oct 06, 2021 231.34 233.78 229.88 233.74 2,227,538 +1.78(+0.77%)
Oct 05, 2021 230.78 233.53 229.87 231.96 2,603,903 +2.02(+0.88%)
Oct 04, 2021 228.97 231.57 228.78 229.94 2,364,337 +0.14(+0.06%)
Oct 01, 2021 229.93 231.46 227.26 229.80 2,194,744 +1.72(+0.75%)
Sep 30, 2021 231.54 232.15 228.02 228.07 3,317,120 -3.00(-1.30%)
Sep 29, 2021 231.17 232.43 230.00 231.07 1,817,274 +0.48(+0.21%)
Sep 28, 2021 233.92 234.32 229.78 230.59 3,179,628 -4.10(-1.75%)
Sep 27, 2021 232.70 235.44 232.01 234.70 2,604,054 +1.60(+0.69%)
Sep 24, 2021 233.31 234.01 231.98 233.10 2,652,319 +1.55(+0.67%)
Sep 23, 2021 230.56 232.65 230.36 231.55 3,109,454 +1.56(+0.68%)
Sep 22, 2021 228.73 232.57 228.41 229.99 3,554,102 +2.49(+1.09%)
Sep 21, 2021 227.03 229.25 226.46 227.50 2,122,544 +1.33(+0.59%)
Sep 20, 2021 226.91 228.88 223.85 226.16 4,809,468 -3.22(-1.40%)
Sep 17, 2021 230.66 231.40 228.80 229.38 5,028,754 -0.68(-0.30%)
Sep 16, 2021 227.30 230.42 226.98 230.06 3,605,316 +2.11(+0.93%)
Sep 15, 2021 227.47 228.23 225.30 227.95 2,650,780 -0.14(-0.06%)
Sep 14, 2021 228.66 229.15 226.55 228.09 2,128,859 -0.08(-0.03%)
Sep 13, 2021 227.81 228.73 226.87 228.17 2,425,474 +1.92(+0.85%)
Sep 10, 2021 227.33 228.27 226.12 226.25 2,156,685 +0.54(+0.24%)
Sep 09, 2021 225.53 228.38 224.91 225.71 3,163,500 -0.01(-0.00%)
Sep 08, 2021 224.00 226.51 223.24 225.72 2,873,393 +2.30(+1.03%)
Sep 07, 2021 225.71 225.71 223.19 223.42 1,924,102 -2.49(-1.10%)
Sep 03, 2021 225.50 226.69 224.67 225.91 1,415,836 -0.99(-0.44%)
Sep 02, 2021 226.27 226.98 225.49 226.90 2,262,574 +1.63(+0.72%)
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.