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 (%)
Sep 28, 2018 146.81 147.76 146.60 147.29 3,850,555 +0.67(+0.46%)
Sep 27, 2018 145.82 147.27 145.54 146.62 2,715,298 +0.68(+0.46%)
Sep 26, 2018 146.51 147.48 145.76 145.94 3,512,466 -0.57(-0.39%)
Sep 25, 2018 144.91 147.19 144.46 146.51 5,999,489 +2.73(+1.90%)
Sep 24, 2018 144.31 144.46 141.86 143.78 4,969,401 -1.75(-1.20%)
Sep 21, 2018 143.26 145.54 143.08 145.54 10,001,086 +3.97(+2.80%)
Sep 20, 2018 141.06 141.80 140.32 141.57 3,655,388 +1.42(+1.01%)
Sep 19, 2018 139.74 140.42 138.86 140.15 3,204,919 +1.24(+0.89%)
Sep 18, 2018 139.26 140.06 138.74 138.91 4,228,358 -0.33(-0.23%)
Sep 17, 2018 140.47 140.71 137.84 139.23 6,086,342 -2.38(-1.68%)
Sep 14, 2018 143.51 143.61 141.09 141.61 4,474,786 -1.37(-0.96%)
Sep 13, 2018 145.67 145.68 142.37 142.98 4,143,186 -2.06(-1.42%)
Sep 12, 2018 144.68 145.64 144.16 145.04 2,968,221 +0.11(+0.07%)
Sep 11, 2018 145.17 146.09 144.57 144.94 3,346,470 -0.40(-0.27%)
Sep 10, 2018 144.81 146.17 144.60 145.34 3,498,326 +1.03(+0.71%)
Sep 07, 2018 144.02 144.57 143.64 144.31 3,257,786 +0.14(+0.10%)
Sep 06, 2018 143.55 144.66 143.25 144.16 3,559,286 +0.44(+0.31%)
Sep 05, 2018 142.28 143.87 141.92 143.72 3,122,478 +1.34(+0.94%)
Sep 04, 2018 142.47 142.61 140.93 142.38 3,743,874 -0.45(-0.31%)
Aug 31, 2018 142.83 142.83 142.83 0 +0.39(+0.27%)
Aug 30, 2018 142.65 142.88 142.07 142.45 3,472,912 -0.27(-0.19%)
Aug 29, 2018 141.68 142.92 141.48 142.72 3,620,907 +1.29(+0.91%)
Aug 28, 2018 140.48 141.46 140.13 141.43 2,443,544 +1.01(+0.72%)
Aug 27, 2018 140.20 140.45 139.30 140.42 3,002,422 +0.96(+0.69%)
Aug 24, 2018 138.90 139.88 138.51 139.46 2,513,651 +0.29(+0.21%)
Aug 23, 2018 140.49 140.69 138.57 139.17 3,149,243 -1.31(-0.93%)
Aug 22, 2018 141.23 141.32 140.07 140.48 2,698,899 -0.43(-0.30%)
Aug 21, 2018 141.28 141.70 140.89 140.91 2,195,090 -0.56(-0.40%)
Aug 20, 2018 141.13 141.89 140.96 141.47 3,039,493 +0.46(+0.33%)
Aug 17, 2018 141.66 141.66 140.21 141.00 2,888,515 -0.51(-0.36%)
Aug 16, 2018 140.13 141.99 140.13 141.51 3,225,536 +1.62(+1.16%)
Aug 15, 2018 139.83 140.40 138.57 139.89 3,834,905 -0.63(-0.45%)
Aug 14, 2018 138.55 141.25 138.41 140.52 3,556,426 +2.15(+1.56%)
Aug 13, 2018 138.67 139.11 137.59 138.37 3,291,026 -0.47(-0.34%)
Aug 10, 2018 138.54 139.57 138.13 138.84 3,821,106 -0.54(-0.39%)
Aug 09, 2018 138.98 139.66 138.21 139.38 3,159,410 +0.33(+0.24%)
Aug 08, 2018 136.93 139.06 136.65 139.05 3,415,310 +2.52(+1.85%)
Aug 07, 2018 137.29 137.55 136.36 136.53 2,205,066 -0.59(-0.43%)
Aug 06, 2018 136.52 137.73 136.03 137.13 2,714,558 +0.45(+0.33%)
Aug 03, 2018 136.24 137.35 135.00 136.68 4,197,914 +0.70(+0.51%)
Aug 02, 2018 137.07 137.31 133.99 135.98 7,138,168 -1.32(-0.96%)
Aug 01, 2018 137.00 137.56 136.20 137.30 4,860,388 -0.54(-0.39%)
Jul 31, 2018 138.86 139.12 137.57 137.84 4,034,635 -0.96(-0.69%)
Jul 30, 2018 137.71 140.01 137.45 138.81 3,742,793 +1.01(+0.74%)
Jul 27, 2018 137.00 138.26 136.85 137.79 4,899,756 +1.17(+0.86%)
Jul 26, 2018 138.45 139.03 135.37 136.62 8,468,120 -2.41(-1.73%)
Jul 25, 2018 137.98 139.11 137.73 139.03 5,001,116 +0.83(+0.60%)
Jul 24, 2018 139.33 139.63 137.83 138.19 3,872,225 -0.71(-0.51%)
Jul 23, 2018 138.97 137.41 138.90 3,147,893 +0.68(+0.49%)
Jul 20, 2018 137.55 138.55 136.74 138.22 3,082,439 +0.49(+0.36%)
Jul 19, 2018 137.89 138.81 137.47 137.73 5,565,507 -0.46(-0.33%)
Jul 18, 2018 139.87 139.88 138.08 138.19 4,370,420 -1.59(-1.14%)
Jul 17, 2018 138.74 140.00 138.74 139.78 2,145,042 +0.85(+0.61%)
Jul 16, 2018 138.79 139.37 138.21 138.93 3,220,994 +0.24(+0.17%)
Jul 13, 2018 138.91 135.87 138.69 5,928,742 -0.53(-0.38%)
Jul 12, 2018 139.25 139.80 138.97 139.23 2,696,446 +0.44(+0.31%)
Jul 11, 2018 138.79 3,660,473 -1.75(-1.25%)
Jul 10, 2018 139.85 140.85 139.53 140.54 2,497,283 +0.59(+0.43%)
Jul 09, 2018 140.41 140.70 139.45 139.94 2,829,704 +0.45(+0.33%)
Jul 06, 2018 138.05 140.50 137.77 139.49 3,933,026 +1.84(+1.34%)
Jul 05, 2018 137.96 136.94 137.65 2,568,411 +0.73(+0.54%)
Jul 03, 2018 136.92 136.92 136.92 0 -0.34(-0.25%)
Jul 02, 2018 136.49 137.26 136.02 137.26 3,456,023 +0.16(+0.11%)
Jun 29, 2018 138.20 136.56 137.10 4,599,535 +0.32(+0.24%)
Jun 28, 2018 137.59 137.66 135.71 136.78 4,727,561 -0.96(-0.70%)
Jun 27, 2018 139.17 140.43 137.71 137.74 5,670,095 -3.05(-2.17%)
Jun 26, 2018 140.01 141.62 139.82 140.79 3,856,286 +0.96(+0.69%)
Jun 25, 2018 142.62 142.62 139.08 139.83 7,002,085 -4.15(-2.88%)
Jun 22, 2018 141.11 144.50 141.10 143.98 12,488,586 +3.52(+2.50%)
Jun 21, 2018 142.88 143.15 139.60 140.46 5,320,430 -1.78(-1.25%)
Jun 20, 2018 144.29 144.84 142.07 142.24 4,170,519 -2.11(-1.46%)
Jun 19, 2018 144.04 144.82 143.71 144.35 3,829,082 -1.15(-0.79%)
Jun 18, 2018 144.84 145.75 143.33 145.49 4,911,787 -0.16(-0.11%)
Jun 15, 2018 146.17 144.01 145.65 8,439,440 -0.52(-0.35%)
Jun 14, 2018 146.16 146.94 145.84 146.17 2,731,441 +0.41(+0.28%)
Jun 13, 2018 146.11 146.66 145.73 145.75 3,588,082 -0.13(-0.09%)
Jun 12, 2018 145.97 146.33 145.45 145.89 3,411,223 +0.21(+0.14%)
Jun 11, 2018 147.91 147.91 145.47 145.68 3,709,984 -2.12(-1.43%)
Jun 08, 2018 147.89 150.11 147.40 147.79 5,779,063 -0.50(-0.34%)
Jun 07, 2018 143.28 148.75 143.23 148.29 9,479,404 +6.21(+4.37%)
Jun 06, 2018 142.09 142.08 4,098,229 +2.54(+1.82%)
Jun 05, 2018 139.97 140.86 139.10 139.54 3,373,980 -0.65(-0.46%)
Jun 04, 2018 140.07 140.43 139.59 140.19 3,627,785 +0.93(+0.67%)
Jun 01, 2018 139.91 140.04 139.14 139.26 3,661,539 +0.14(+0.10%)
May 31, 2018 140.14 140.53 139.06 139.12 5,611,418 -1.57(-1.12%)
May 30, 2018 140.34 140.94 139.82 140.70 2,756,365 +1.04(+0.75%)
May 29, 2018 141.23 141.48 139.30 139.65 3,676,099 -2.25(-1.59%)
May 25, 2018 141.90 141.90 141.90 0 +0.71(+0.50%)
May 24, 2018 140.08 141.37 139.50 141.19 3,884,633 +0.67(+0.48%)
May 23, 2018 138.85 140.55 138.38 140.52 4,410,822 +1.89(+1.36%)
May 22, 2018 140.91 140.93 138.38 138.63 3,708,056 -1.77(-1.26%)
May 21, 2018 140.66 140.83 139.64 140.40 2,787,854 +0.43(+0.31%)
May 18, 2018 140.57 141.58 139.59 139.97 2,666,077 -0.29(-0.20%)
May 17, 2018 141.40 141.92 139.75 140.25 3,422,248 -1.36(-0.96%)
May 16, 2018 141.93 142.54 140.63 141.61 2,900,694 -0.16(-0.12%)
May 15, 2018 142.83 143.16 141.14 141.77 3,992,457 -1.44(-1.01%)
May 14, 2018 144.03 144.31 142.87 143.22 2,918,238 -0.58(-0.41%)
May 11, 2018 143.46 144.31 143.33 143.80 2,597,548 +0.28(+0.19%)
May 10, 2018 142.98 144.02 142.86 143.52 1,926,609 +0.72(+0.51%)
May 09, 2018 143.46 143.63 141.76 142.80 3,177,249 -0.46(-0.32%)
May 08, 2018 142.97 143.97 142.37 143.26 3,214,572 -0.20(-0.14%)
May 07, 2018 145.00 145.46 143.16 143.46 3,886,198 -0.03(-0.02%)
May 04, 2018 139.07 143.85 139.03 143.49 4,926,791 +4.30(+3.09%)
May 03, 2018 139.63 139.84 138.31 139.18 3,967,169 -0.52(-0.37%)
May 02, 2018 140.98 141.89 139.50 139.71 4,964,183 -2.40(-1.69%)
May 01, 2018 144.66 144.76 140.94 142.10 7,544,654 -3.48(-2.39%)
Apr 30, 2018 143.19 146.03 142.37 145.58 14,897,489 +7.95(+5.77%)
Apr 27, 2018 138.66 138.98 137.56 137.63 4,763,302 -0.52(-0.38%)
Apr 26, 2018 136.04 138.64 135.33 138.16 4,233,218 +2.57(+1.90%)
Apr 25, 2018 136.58 136.80 134.78 135.58 4,266,840 -1.20(-0.88%)
Apr 24, 2018 138.90 138.97 136.30 136.78 3,340,420 -1.45(-1.05%)
Apr 23, 2018 138.22 138.84 137.50 138.24 3,510,017 +0.19(+0.14%)
Apr 20, 2018 138.53 139.75 137.82 138.04 4,555,951 -0.66(-0.48%)
Apr 19, 2018 140.51 140.94 138.05 138.71 3,768,574 -1.98(-1.41%)
Apr 18, 2018 141.37 141.99 140.63 140.69 2,878,891 -0.64(-0.46%)
Apr 17, 2018 141.19 142.14 140.91 141.33 3,291,426 +0.80(+0.57%)
Apr 16, 2018 140.24 141.24 139.86 140.53 3,582,901 -0.09(-0.06%)
Apr 13, 2018 140.99 141.86 140.21 140.62 2,821,038 +0.10(+0.07%)
Apr 12, 2018 142.24 143.81 140.45 140.52 5,955,658 -1.50(-1.05%)
Apr 11, 2018 141.29 142.64 141.09 142.02 3,117,996 +0.50(+0.35%)
Apr 10, 2018 141.57 142.56 140.90 141.52 4,514,816 +1.34(+0.96%)
Apr 09, 2018 141.04 142.22 140.03 140.18 4,119,114 -0.02(-0.01%)
Apr 06, 2018 141.22 142.40 139.91 140.20 4,970,766 -2.35(-1.65%)
Apr 05, 2018 141.20 143.08 140.63 142.55 5,176,420 +1.93(+1.37%)
Apr 04, 2018 137.81 140.98 137.27 140.62 5,620,129 +1.16(+0.83%)
Apr 03, 2018 137.36 139.57 136.77 139.46 5,427,800 +2.33(+1.70%)
Apr 02, 2018 137.61 139.25 134.98 137.13 8,005,123 +1.16(+0.86%)
Mar 29, 2018 135.97 135.97 135.97 0 -1.76(-1.28%)
Mar 28, 2018 137.24 138.91 137.22 137.73 4,500,599 +0.81(+0.59%)
Mar 27, 2018 137.81 138.91 136.04 136.92 4,047,504 -0.46(-0.34%)
Mar 26, 2018 135.82 137.54 135.82 137.38 3,998,855 +2.63(+1.95%)
Mar 23, 2018 137.02 137.44 134.70 134.75 3,964,974 -1.79(-1.31%)
Mar 22, 2018 137.24 138.35 136.38 136.54 4,218,915 -1.41(-1.02%)
Mar 21, 2018 139.11 139.47 137.63 137.95 4,452,943 -0.63(-0.45%)
Mar 20, 2018 138.90 139.70 138.46 138.57 3,571,332 +0.32(+0.23%)
Mar 19, 2018 140.85 141.16 137.56 138.25 4,953,973 -2.91(-2.06%)
Mar 16, 2018 140.75 141.92 140.49 141.16 16,439,825 +0.65(+0.46%)
Mar 15, 2018 137.99 140.98 137.89 140.51 6,815,224 +2.93(+2.13%)
Mar 14, 2018 138.24 138.69 136.71 137.58 4,461,285 +0.02(+0.01%)
Mar 13, 2018 137.86 139.02 137.56 137.57 4,983,582 +0.42(+0.30%)
Mar 12, 2018 137.15 138.63 136.94 137.15 5,131,344 +0.43(+0.32%)
Mar 09, 2018 135.31 137.14 134.63 136.71 5,838,665 +2.44(+1.81%)
Mar 08, 2018 132.79 134.43 132.73 134.28 4,933,068 +1.79(+1.35%)
Mar 07, 2018 132.80 132.49 5,039,765 +1.03(+0.78%)
Mar 06, 2018 131.51 131.91 130.55 131.46 5,764,110 +0.15(+0.11%)
Mar 05, 2018 128.92 131.71 128.61 131.31 7,351,101 +2.40(+1.86%)
Mar 02, 2018 129.47 130.81 127.67 128.91 13,519,052 -6.46(-4.77%)
Mar 01, 2018 137.20 139.49 134.95 135.38 6,450,246 -1.77(-1.29%)
Feb 28, 2018 139.49 140.16 137.13 137.15 7,031,435 -1.66(-1.20%)
Feb 27, 2018 141.86 142.13 138.80 138.81 5,679,221 -2.52(-1.79%)
Feb 26, 2018 141.69 142.34 140.23 141.33 5,236,659 +0.45(+0.32%)
Feb 23, 2018 139.48 141.10 139.48 140.88 4,944,904 +2.07(+1.49%)
Feb 22, 2018 139.45 138.81 5,090,229 +1.75(+1.27%)
Feb 21, 2018 136.30 139.38 136.16 137.06 9,062,953 +1.28(+0.94%)
Feb 20, 2018 135.65 137.51 135.03 135.78 6,031,211 -0.54(-0.40%)
Feb 16, 2018 136.33 136.33 136.33 0 -2.58(-1.86%)
Feb 15, 2018 139.47 137.41 138.91 5,800,946 +0.68(+0.49%)
Feb 14, 2018 139.48 139.98 137.96 138.23 6,779,105 -2.08(-1.48%)
Feb 13, 2018 140.83 141.55 139.72 140.31 6,253,783 -1.30(-0.92%)
Feb 12, 2018 140.29 143.33 139.53 141.61 6,082,074 +2.68(+1.93%)
Feb 09, 2018 138.22 139.95 134.12 138.93 8,318,442 +1.58(+1.15%)
Feb 08, 2018 143.16 143.19 137.17 137.35 6,284,145 -5.82(-4.07%)
Feb 07, 2018 142.44 145.38 142.22 143.17 5,756,992 +0.46(+0.32%)
Feb 06, 2018 136.81 143.42 136.73 142.71 7,881,608 +0.50(+0.35%)
Feb 05, 2018 145.68 146.29 133.06 142.22 8,383,925 -4.12(-2.82%)
Feb 02, 2018 147.57 149.24 146.01 146.34 5,329,270 -2.18(-1.47%)
Feb 01, 2018 147.11 149.94 145.92 148.52 5,498,570 +0.66(+0.44%)
Jan 31, 2018 149.99 150.59 147.11 147.86 8,105,446 -1.16(-0.78%)
Jan 30, 2018 153.01 153.51 147.61 149.02 11,121,220 -4.57(-2.98%)
Jan 29, 2018 154.05 154.40 153.13 153.59 7,041,861 -0.51(-0.33%)
Jan 26, 2018 151.78 154.14 151.21 154.10 4,580,734 +2.33(+1.54%)
Jan 25, 2018 152.41 152.60 151.46 151.77 3,259,028 -0.40(-0.26%)
Jan 24, 2018 153.19 153.19 151.42 152.17 3,183,991 -0.60(-0.39%)
Jan 23, 2018 151.69 153.57 151.07 152.76 3,447,717 +0.52(+0.34%)
Jan 22, 2018 152.04 152.78 151.72 152.24 3,722,695 +0.08(+0.05%)
Jan 19, 2018 151.19 152.62 150.68 152.17 4,335,990 +1.34(+0.89%)
Jan 18, 2018 151.36 151.58 150.25 150.83 2,493,137 -0.35(-0.23%)
Jan 17, 2018 150.64 151.78 150.23 151.18 4,779,443 +1.12(+0.75%)
Jan 16, 2018 150.01 150.69 149.37 150.06 4,238,553 +0.09(+0.06%)
Jan 12, 2018 149.96 149.96 149.96 0 +0.16(+0.10%)
Jan 11, 2018 149.96 150.81 148.69 149.81 3,561,500 -0.10(-0.07%)
Jan 10, 2018 149.90 150.34 149.01 149.91 2,515,269 -0.03(-0.02%)
Jan 09, 2018 150.53 150.53 149.48 149.94 3,094,893 -0.34(-0.22%)
Jan 08, 2018 150.11 150.52 149.41 150.27 2,384,576 -0.10(-0.07%)
Jan 05, 2018 150.34 151.20 149.82 150.38 4,326,063 +0.30(+0.20%)
Jan 04, 2018 149.68 150.45 149.24 150.08 3,190,035 +1.05(+0.70%)
Jan 03, 2018 149.67 150.02 148.61 149.03 4,385,892 -0.63(-0.42%)
Jan 02, 2018 150.10 150.62 149.18 149.66 4,278,788 +0.95(+0.64%)
Dec 29, 2017 148.71 148.71 148.71 0 -0.85(-0.57%)
Dec 28, 2017 149.69 149.95 149.14 149.56 2,083,428 +0.37(+0.25%)
Dec 27, 2017 148.03 149.25 147.61 149.19 1,847,603 +1.19(+0.81%)
Dec 26, 2017 147.82 148.30 147.59 147.99 1,481,639 -0.11(-0.08%)
Dec 22, 2017 148.45 148.64 147.35 148.11 3,743,250 -0.37(-0.25%)
Dec 21, 2017 149.12 149.25 148.32 148.48 2,710,062 -0.28(-0.19%)
Dec 20, 2017 150.19 150.19 148.36 148.75 3,182,198 -1.05(-0.70%)
Dec 19, 2017 150.67 151.11 149.54 149.81 3,613,523 -0.70(-0.47%)
Dec 18, 2017 151.09 151.87 150.43 150.51 2,808,144 +0.12(+0.08%)
Dec 15, 2017 150.59 151.28 150.06 150.39 8,605,669 +0.79(+0.53%)
Dec 14, 2017 150.04 150.40 149.32 149.59 3,086,742 -0.35(-0.24%)
Dec 13, 2017 148.99 150.30 148.95 149.95 2,956,011 +1.14(+0.77%)
Dec 12, 2017 148.81 149.64 148.48 148.81 3,247,330 -0.88(-0.59%)
Dec 11, 2017 149.42 149.69 148.80 149.69 2,709,251 +0.09(+0.06%)
Dec 08, 2017 149.50 149.94 149.05 149.60 2,593,942 +0.21(+0.14%)
Dec 07, 2017 149.08 149.72 148.54 149.39 2,642,919 -0.49(-0.33%)
Dec 06, 2017 149.89 150.72 149.47 149.89 3,031,531 +0.42(+0.28%)
Dec 05, 2017 150.02 150.55 149.00 149.46 3,736,946 +2.02(+1.37%)
Dec 04, 2017 149.70 149.89 147.25 147.44 4,563,802 -1.92(-1.28%)
Dec 01, 2017 149.27 149.60 147.22 149.36 4,952,788 +0.78(+0.52%)
Nov 30, 2017 147.09 149.62 146.31 148.58 6,971,934 +2.20(+1.51%)
Nov 29, 2017 147.47 147.73 145.19 146.38 5,338,973 -0.78(-0.53%)
Nov 28, 2017 145.35 147.19 145.18 147.16 3,387,413 +2.04(+1.41%)
Nov 27, 2017 145.30 144.37 145.12 2,424,700 -0.13(-0.09%)
Nov 24, 2017 145.05 145.63 145.01 145.24 1,121,507 +0.05(+0.04%)
Nov 22, 2017 145.38 146.31 144.87 145.19 3,166,307 +0.65(+0.45%)
Nov 21, 2017 143.90 145.37 143.87 144.55 3,087,369 +1.18(+0.82%)
Nov 20, 2017 143.72 144.16 143.23 143.37 2,843,563 +0.18(+0.13%)
Nov 17, 2017 143.90 144.03 142.71 143.19 2,586,438 -1.18(-0.82%)
Nov 16, 2017 144.02 145.06 143.89 144.37 2,667,816 +0.66(+0.46%)
Nov 15, 2017 144.02 144.88 143.56 143.71 2,351,034 -0.68(-0.47%)
Nov 14, 2017 143.29 144.65 143.06 144.38 2,538,313 +0.63(+0.44%)
Nov 13, 2017 142.12 144.25 141.78 143.75 3,033,361 +1.53(+1.08%)
Nov 10, 2017 142.92 143.26 140.44 142.22 4,921,303 -1.21(-0.84%)
Nov 09, 2017 144.91 145.32 142.66 143.43 4,911,944 -2.66(-1.82%)
Nov 08, 2017 146.15 146.76 145.54 146.09 3,033,594 -0.58(-0.39%)
Nov 07, 2017 146.09 146.71 145.60 146.67 2,917,318 +0.60(+0.41%)
Nov 06, 2017 145.06 146.37 144.81 146.07 3,595,859 +1.22(+0.84%)
Nov 03, 2017 144.29 145.54 143.95 144.85 2,282,455 +0.47(+0.33%)
Nov 02, 2017 143.42 144.64 143.00 144.38 2,666,927 +1.49(+1.04%)
Nov 01, 2017 142.33 144.27 142.20 142.89 2,545,264 -0.46(-0.32%)
Oct 31, 2017 142.79 143.78 142.68 143.35 3,345,085 +0.58(+0.41%)
Oct 30, 2017 141.71 143.05 141.43 142.77 2,387,088 +0.72(+0.51%)
Oct 27, 2017 140.93 142.44 140.66 142.05 2,675,883 +1.19(+0.84%)
Oct 26, 2017 140.97 141.41 140.64 140.86 3,416,583 +0.37(+0.26%)
Oct 25, 2017 140.35 141.82 140.00 140.49 4,326,712 -0.26(-0.18%)
Oct 24, 2017 141.94 142.99 140.50 140.75 9,144,269 +0.46(+0.33%)
Oct 23, 2017 142.66 142.66 140.07 140.29 7,225,938 -2.54(-1.78%)
Oct 20, 2017 143.63 144.21 142.14 142.83 6,494,222 -0.17(-0.12%)
Oct 19, 2017 142.42 143.39 141.65 143.00 2,885,433 +0.63(+0.44%)
Oct 18, 2017 141.96 142.79 140.76 142.38 3,258,058 +0.32(+0.22%)
Oct 17, 2017 141.65 142.59 141.50 142.06 2,770,745 +0.33(+0.24%)
Oct 16, 2017 142.09 142.35 141.23 141.72 2,483,082 -0.31(-0.22%)
Oct 13, 2017 141.24 142.15 140.92 142.03 3,443,965 +1.25(+0.89%)
Oct 12, 2017 139.99 141.20 139.80 140.78 3,520,435 +0.65(+0.47%)
Oct 11, 2017 138.19 140.20 137.92 140.12 4,158,585 +2.21(+1.60%)
Oct 10, 2017 137.15 138.78 137.07 137.92 3,388,676 +0.40(+0.29%)
Oct 09, 2017 137.09 137.84 136.99 137.52 2,468,333 +0.45(+0.33%)
Oct 06, 2017 136.20 137.53 136.20 137.08 4,131,550 +0.69(+0.50%)
Oct 05, 2017 135.10 136.49 135.10 136.39 3,255,292 +1.37(+1.01%)
Oct 04, 2017 134.70 135.20 134.54 135.02 2,122,619 +0.30(+0.22%)
Oct 03, 2017 134.63 135.24 134.29 134.72 2,547,413 -0.09(-0.06%)
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.