McDonald's Corp (NY: MCD )

278.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 142.81 142.81 142.81 0 +0.39(+0.27%)
Aug 30, 2018 142.63 142.85 142.05 142.43 3,473,461 -0.27(-0.19%)
Aug 29, 2018 141.66 142.90 141.45 142.70 3,621,479 +1.29(+0.91%)
Aug 28, 2018 140.46 141.44 140.11 141.41 2,443,930 +1.01(+0.72%)
Aug 27, 2018 140.18 140.43 139.28 140.40 3,002,896 +0.96(+0.69%)
Aug 24, 2018 138.87 139.85 138.49 139.43 2,514,047 +0.29(+0.21%)
Aug 23, 2018 140.47 140.67 138.55 139.14 3,149,740 -1.31(-0.93%)
Aug 22, 2018 141.21 141.30 140.04 140.46 2,699,325 -0.43(-0.30%)
Aug 21, 2018 141.25 141.68 140.87 140.88 2,195,436 -0.56(-0.40%)
Aug 20, 2018 141.10 141.87 140.94 141.44 3,039,973 +0.46(+0.33%)
Aug 17, 2018 141.64 141.64 140.19 140.98 2,888,971 -0.51(-0.36%)
Aug 16, 2018 140.11 141.97 140.11 141.49 3,226,045 +1.62(+1.16%)
Aug 15, 2018 139.81 140.38 138.55 139.87 3,835,510 -0.63(-0.45%)
Aug 14, 2018 138.53 141.23 138.39 140.50 3,556,988 +2.15(+1.56%)
Aug 13, 2018 138.65 139.09 137.57 138.35 3,291,546 -0.47(-0.34%)
Aug 10, 2018 138.52 139.55 138.11 138.82 3,821,709 -0.54(-0.39%)
Aug 09, 2018 138.96 139.64 138.19 139.36 3,159,909 +0.33(+0.24%)
Aug 08, 2018 136.90 139.04 136.62 139.03 3,415,849 +2.52(+1.85%)
Aug 07, 2018 137.27 137.53 136.34 136.51 2,205,414 -0.59(-0.43%)
Aug 06, 2018 136.50 137.71 136.00 137.11 2,714,986 +0.45(+0.33%)
Aug 03, 2018 136.21 137.32 134.98 136.66 4,198,576 +0.70(+0.51%)
Aug 02, 2018 137.04 137.29 133.97 135.96 7,139,294 -1.32(-0.96%)
Aug 01, 2018 136.97 137.54 136.18 137.28 4,861,155 -0.54(-0.39%)
Jul 31, 2018 138.84 139.10 137.55 137.82 4,035,272 -0.96(-0.69%)
Jul 30, 2018 137.69 139.99 137.43 138.78 3,743,384 +1.01(+0.74%)
Jul 27, 2018 136.98 138.23 136.83 137.77 4,900,530 +1.17(+0.86%)
Jul 26, 2018 138.43 139.00 135.35 136.60 8,469,457 -2.41(-1.73%)
Jul 25, 2018 137.95 139.09 137.71 139.00 5,001,906 +0.83(+0.60%)
Jul 24, 2018 139.31 139.61 137.81 138.17 3,872,836 -0.71(-0.51%)
Jul 23, 2018 138.95 137.39 138.88 3,148,390 +0.68(+0.49%)
Jul 20, 2018 137.53 138.53 136.72 138.20 3,082,926 +0.49(+0.36%)
Jul 19, 2018 137.87 138.78 137.45 137.71 5,566,386 -0.45(-0.33%)
Jul 18, 2018 139.84 139.86 138.06 138.16 4,371,110 -1.59(-1.14%)
Jul 17, 2018 138.72 139.97 138.72 139.76 2,145,381 +0.85(+0.61%)
Jul 16, 2018 138.77 139.34 138.19 138.91 3,221,503 +0.24(+0.17%)
Jul 13, 2018 138.89 135.85 138.67 5,929,678 -0.53(-0.38%)
Jul 12, 2018 139.23 139.78 138.94 139.21 2,696,872 +0.44(+0.31%)
Jul 11, 2018 138.77 3,661,051 -1.75(-1.24%)
Jul 10, 2018 139.83 140.83 139.50 140.52 2,497,678 +0.59(+0.42%)
Jul 09, 2018 140.39 140.68 139.42 139.92 2,830,151 +0.46(+0.33%)
Jul 06, 2018 138.02 140.47 137.74 139.47 3,933,647 +1.84(+1.34%)
Jul 05, 2018 137.94 136.91 137.63 2,568,816 +0.73(+0.54%)
Jul 03, 2018 136.90 136.90 136.90 0 -0.34(-0.25%)
Jul 02, 2018 136.47 137.24 136.00 137.24 3,456,568 +0.16(+0.12%)
Jun 29, 2018 138.18 136.54 137.08 4,600,261 +0.32(+0.24%)
Jun 28, 2018 137.57 137.64 135.69 136.76 4,728,307 -0.96(-0.70%)
Jun 27, 2018 139.14 140.40 137.68 137.72 5,670,991 -3.05(-2.17%)
Jun 26, 2018 139.98 141.60 139.80 140.77 3,856,895 +0.96(+0.69%)
Jun 25, 2018 142.60 142.60 139.06 139.81 7,003,190 -4.15(-2.88%)
Jun 22, 2018 141.09 144.47 141.08 143.96 12,490,558 +3.52(+2.50%)
Jun 21, 2018 142.85 143.12 139.57 140.44 5,321,270 -1.78(-1.25%)
Jun 20, 2018 144.27 144.81 142.05 142.22 4,171,177 -2.11(-1.46%)
Jun 19, 2018 144.02 144.79 143.68 144.32 3,829,686 -1.15(-0.79%)
Jun 18, 2018 144.81 145.73 143.31 145.47 4,912,563 -0.16(-0.11%)
Jun 15, 2018 146.14 143.99 145.63 8,440,772 -0.52(-0.35%)
Jun 14, 2018 146.13 146.92 145.82 146.14 2,731,873 +0.41(+0.28%)
Jun 13, 2018 146.09 146.63 145.71 145.73 3,588,648 -0.13(-0.09%)
Jun 12, 2018 145.94 146.31 145.43 145.86 3,411,762 +0.21(+0.14%)
Jun 11, 2018 147.88 147.88 145.45 145.65 3,710,569 -2.12(-1.43%)
Jun 08, 2018 147.87 150.09 147.38 147.77 5,779,976 -0.50(-0.34%)
Jun 07, 2018 143.26 148.72 143.20 148.27 9,480,900 +6.21(+4.37%)
Jun 06, 2018 142.07 142.06 4,098,876 +2.54(+1.82%)
Jun 05, 2018 139.95 140.84 139.08 139.52 3,374,513 -0.65(-0.46%)
Jun 04, 2018 140.04 140.40 139.57 140.17 3,628,358 +0.93(+0.67%)
Jun 01, 2018 139.89 140.02 139.12 139.24 3,662,117 +0.14(+0.10%)
May 31, 2018 140.12 140.51 139.04 139.10 5,612,303 -1.57(-1.12%)
May 30, 2018 140.32 140.92 139.80 140.67 2,756,800 +1.04(+0.75%)
May 29, 2018 141.20 141.46 139.28 139.63 3,676,679 -2.25(-1.59%)
May 25, 2018 141.88 141.88 141.88 0 +0.71(+0.51%)
May 24, 2018 140.06 141.35 139.47 141.17 3,885,247 +0.67(+0.48%)
May 23, 2018 138.83 140.53 138.36 140.50 4,411,518 +1.89(+1.36%)
May 22, 2018 140.88 140.91 138.36 138.61 3,708,641 -1.76(-1.26%)
May 21, 2018 140.64 140.80 139.62 140.38 2,788,294 +0.43(+0.31%)
May 18, 2018 140.55 141.56 139.57 139.94 2,666,498 -0.29(-0.20%)
May 17, 2018 141.38 141.90 139.73 140.23 3,422,788 -1.36(-0.96%)
May 16, 2018 141.91 142.52 140.60 141.59 2,901,152 -0.17(-0.12%)
May 15, 2018 142.80 143.13 141.12 141.75 3,993,087 -1.44(-1.01%)
May 14, 2018 144.00 144.29 142.85 143.19 2,918,699 -0.58(-0.40%)
May 11, 2018 143.44 144.29 143.31 143.78 2,597,958 +0.28(+0.19%)
May 10, 2018 142.96 143.99 142.84 143.50 1,926,913 +0.72(+0.51%)
May 09, 2018 143.44 143.61 141.74 142.78 3,177,750 -0.46(-0.32%)
May 08, 2018 142.95 143.95 142.35 143.24 3,215,079 -0.20(-0.14%)
May 07, 2018 144.98 145.44 143.13 143.44 3,886,811 -0.03(-0.02%)
May 04, 2018 139.05 143.83 139.00 143.46 4,927,568 +4.30(+3.09%)
May 03, 2018 139.61 139.82 138.29 139.16 3,967,795 -0.52(-0.37%)
May 02, 2018 140.96 141.87 139.47 139.68 4,964,967 -2.40(-1.69%)
May 01, 2018 144.64 144.74 140.92 142.08 7,545,845 -3.48(-2.39%)
Apr 30, 2018 143.17 146.00 142.35 145.56 14,899,840 +7.94(+5.77%)
Apr 27, 2018 138.64 138.96 137.53 137.61 4,764,054 -0.52(-0.38%)
Apr 26, 2018 136.01 138.62 135.31 138.13 4,233,886 +2.57(+1.90%)
Apr 25, 2018 136.56 136.78 134.75 135.56 4,267,514 -1.20(-0.88%)
Apr 24, 2018 138.87 138.94 136.28 136.76 3,340,948 -1.45(-1.05%)
Apr 23, 2018 138.20 138.82 137.48 138.21 3,510,571 +0.19(+0.14%)
Apr 20, 2018 138.51 139.73 137.80 138.02 4,556,670 -0.66(-0.48%)
Apr 19, 2018 140.49 140.92 138.03 138.68 3,769,169 -1.98(-1.41%)
Apr 18, 2018 141.34 141.97 140.60 140.66 2,879,345 -0.64(-0.46%)
Apr 17, 2018 141.17 142.12 140.88 141.31 3,291,945 +0.80(+0.57%)
Apr 16, 2018 140.22 141.21 139.84 140.51 3,583,467 -0.09(-0.06%)
Apr 13, 2018 140.97 141.84 140.19 140.59 2,821,483 +0.09(+0.07%)
Apr 12, 2018 142.21 143.79 140.43 140.50 5,956,598 -1.50(-1.05%)
Apr 11, 2018 141.26 142.62 141.07 142.00 3,118,488 +0.50(+0.35%)
Apr 10, 2018 141.55 142.54 140.87 141.50 4,515,529 +1.34(+0.96%)
Apr 09, 2018 141.02 142.19 140.01 140.16 4,119,764 -0.02(-0.01%)
Apr 06, 2018 141.19 142.38 139.88 140.18 4,971,551 -2.35(-1.65%)
Apr 05, 2018 141.18 143.06 140.61 142.53 5,177,237 +1.93(+1.37%)
Apr 04, 2018 137.79 140.96 137.25 140.59 5,621,016 +1.16(+0.83%)
Apr 03, 2018 137.34 139.55 136.74 139.44 5,428,657 +2.33(+1.70%)
Apr 02, 2018 137.59 139.23 134.96 137.11 8,006,387 +1.16(+0.86%)
Mar 29, 2018 135.94 135.94 135.94 0 -1.76(-1.28%)
Mar 28, 2018 137.21 138.88 137.20 137.71 4,501,310 +0.81(+0.59%)
Mar 27, 2018 137.79 138.89 136.02 136.90 4,048,143 -0.46(-0.34%)
Mar 26, 2018 135.80 137.52 135.80 137.36 3,999,486 +2.63(+1.96%)
Mar 23, 2018 137.00 137.42 134.68 134.73 3,965,600 -1.79(-1.31%)
Mar 22, 2018 137.22 138.33 136.35 136.52 4,219,581 -1.41(-1.02%)
Mar 21, 2018 139.09 139.45 137.60 137.93 4,453,646 -0.63(-0.45%)
Mar 20, 2018 138.87 139.67 138.44 138.55 3,571,895 +0.32(+0.23%)
Mar 19, 2018 140.83 141.14 137.53 138.23 4,954,755 -2.91(-2.06%)
Mar 16, 2018 140.73 141.90 140.47 141.14 16,442,419 +0.65(+0.46%)
Mar 15, 2018 137.97 140.96 137.87 140.49 6,816,299 +2.93(+2.13%)
Mar 14, 2018 138.22 138.67 136.69 137.56 4,461,989 +0.02(+0.01%)
Mar 13, 2018 137.84 139.00 137.53 137.54 4,984,369 +0.42(+0.30%)
Mar 12, 2018 137.13 138.61 136.92 137.13 5,132,154 +0.44(+0.32%)
Mar 09, 2018 135.28 137.12 134.61 136.69 5,839,586 +2.43(+1.81%)
Mar 08, 2018 132.77 134.41 132.71 134.26 4,933,847 +1.79(+1.35%)
Mar 07, 2018 132.78 132.47 5,040,560 +1.03(+0.78%)
Mar 06, 2018 131.49 131.88 130.53 131.44 5,765,020 +0.15(+0.11%)
Mar 05, 2018 128.90 131.69 128.59 131.29 7,352,261 +2.40(+1.86%)
Mar 02, 2018 129.45 130.79 127.65 128.89 13,521,186 -6.46(-4.77%)
Mar 01, 2018 137.18 139.47 134.93 135.35 6,451,264 -1.77(-1.29%)
Feb 28, 2018 139.47 140.14 137.11 137.13 7,032,545 -1.66(-1.20%)
Feb 27, 2018 141.84 142.10 138.78 138.79 5,680,117 -2.52(-1.79%)
Feb 26, 2018 141.67 142.32 140.20 141.31 5,237,486 +0.45(+0.32%)
Feb 23, 2018 139.46 141.08 139.46 140.86 4,945,684 +2.07(+1.49%)
Feb 22, 2018 139.43 138.79 5,091,032 +1.75(+1.27%)
Feb 21, 2018 136.28 139.36 136.14 137.04 9,064,383 +1.28(+0.94%)
Feb 20, 2018 135.63 137.49 135.00 135.76 6,032,162 -0.54(-0.40%)
Feb 16, 2018 136.31 136.31 136.31 0 -2.58(-1.86%)
Feb 15, 2018 139.45 137.39 138.89 5,801,861 +0.68(+0.49%)
Feb 14, 2018 139.46 139.96 137.94 138.21 6,780,175 -2.08(-1.48%)
Feb 13, 2018 140.81 141.53 139.70 140.29 6,254,770 -1.30(-0.92%)
Feb 12, 2018 140.26 143.31 139.51 141.59 6,083,034 +2.68(+1.93%)
Feb 09, 2018 138.20 139.93 134.10 138.91 8,319,755 +1.58(+1.15%)
Feb 08, 2018 143.13 143.17 137.15 137.33 6,285,137 -5.82(-4.07%)
Feb 07, 2018 142.41 145.35 142.20 143.15 5,757,900 +0.46(+0.32%)
Feb 06, 2018 136.79 143.40 136.71 142.69 7,882,852 +0.50(+0.35%)
Feb 05, 2018 145.66 146.27 133.04 142.19 8,385,248 -4.12(-2.82%)
Feb 02, 2018 147.55 149.21 145.98 146.32 5,330,111 -2.18(-1.47%)
Feb 01, 2018 147.09 149.91 145.90 148.50 5,499,438 +0.66(+0.44%)
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%)
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.