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 (%)
Nov 30, 2016 101.24 101.47 100.44 100.44 6,763,112 -1.19(-1.17%)
Nov 29, 2016 101.38 101.72 100.23 101.63 7,311,275 -0.17(-0.17%)
Nov 28, 2016 100.60 101.84 100.47 101.80 7,092,501 +0.97(+0.96%)
Nov 25, 2016 100.35 101.11 100.21 100.83 2,045,220 +0.43(+0.43%)
Nov 23, 2016 100.40 100.40 100.40 0 +0.38(+0.38%)
Nov 22, 2016 99.86 100.52 99.34 100.02 4,421,353 +0.16(+0.16%)
Nov 21, 2016 100.11 100.70 99.41 99.86 4,311,895 -0.42(-0.42%)
Nov 18, 2016 99.66 100.48 99.37 100.28 4,374,228 +0.46(+0.46%)
Nov 17, 2016 99.35 99.86 98.84 99.82 3,394,026 +0.20(+0.20%)
Nov 16, 2016 99.33 99.94 99.00 99.62 6,426,894 +0.74(+0.75%)
Nov 15, 2016 98.26 99.01 97.79 98.88 5,322,300 +0.38(+0.39%)
Nov 14, 2016 96.09 99.23 95.87 98.49 8,484,788 +3.04(+3.19%)
Nov 11, 2016 95.82 96.07 95.41 95.45 5,182,972 -0.24(-0.25%)
Nov 10, 2016 96.13 96.13 95.08 95.69 5,310,413 -0.39(-0.41%)
Nov 09, 2016 93.67 96.45 93.43 96.08 6,102,244 +0.73(+0.76%)
Nov 08, 2016 94.44 95.47 94.43 95.36 3,948,813 +1.08(+1.14%)
Nov 07, 2016 93.59 94.66 93.49 94.28 4,598,030 +1.49(+1.60%)
Nov 04, 2016 93.59 93.59 92.62 92.79 4,137,321 -0.57(-0.61%)
Nov 03, 2016 94.21 94.30 93.19 93.36 4,655,238 -0.56(-0.60%)
Nov 02, 2016 93.68 94.24 93.44 93.92 4,203,316 +0.12(+0.12%)
Nov 01, 2016 94.14 94.24 93.55 93.80 4,709,623 -0.27(-0.28%)
Oct 31, 2016 93.98 94.20 93.42 94.07 5,003,934 +0.39(+0.42%)
Oct 28, 2016 93.81 93.89 93.20 93.68 3,954,592 +0.02(+0.02%)
Oct 27, 2016 93.74 94.00 93.41 93.66 3,542,988 -0.03(-0.03%)
Oct 26, 2016 93.82 94.18 93.09 93.69 4,503,175 -0.51(-0.54%)
Oct 25, 2016 94.85 94.88 94.15 94.20 5,838,460 -0.71(-0.75%)
Oct 24, 2016 95.47 95.68 94.13 94.91 7,387,578 -0.30(-0.32%)
Oct 21, 2016 94.66 95.68 94.22 95.21 12,095,916 +2.81(+3.04%)
Oct 20, 2016 93.01 93.01 92.20 92.40 8,662,760 -0.58(-0.62%)
Oct 19, 2016 93.35 93.40 92.86 92.98 7,698,650 +0.01(+0.01%)
Oct 18, 2016 94.34 94.50 92.95 92.97 7,417,106 -0.97(-1.03%)
Oct 17, 2016 95.19 95.60 93.68 93.94 6,766,693 -1.40(-1.47%)
Oct 14, 2016 96.02 96.19 95.32 95.34 6,357,305 -1.10(-1.14%)
Oct 13, 2016 95.38 96.72 95.32 96.44 5,342,770 +0.58(+0.61%)
Oct 12, 2016 94.93 96.29 94.88 95.86 3,997,049 +0.86(+0.91%)
Oct 11, 2016 95.81 96.29 94.90 95.00 4,718,593 -0.86(-0.90%)
Oct 10, 2016 95.44 96.09 95.40 95.86 3,937,080 +1.05(+1.11%)
Oct 07, 2016 95.24 95.55 94.61 94.81 4,969,903 -0.39(-0.41%)
Oct 06, 2016 94.64 95.45 93.93 95.20 4,666,926 +0.43(+0.45%)
Oct 05, 2016 95.19 95.96 94.75 94.77 4,450,785 -0.08(-0.08%)
Oct 04, 2016 96.09 96.53 94.78 94.85 5,675,280 -0.95(-0.99%)
Oct 03, 2016 96.11 96.23 95.61 95.80 3,692,599 -0.60(-0.62%)
Sep 30, 2016 95.84 96.69 95.84 96.40 5,005,296 +0.48(+0.50%)
Sep 29, 2016 96.27 96.91 95.88 95.93 5,891,001 -0.33(-0.34%)
Sep 28, 2016 97.25 97.38 95.65 96.25 6,746,076 -1.42(-1.45%)
Sep 27, 2016 97.73 97.94 97.25 97.67 4,477,522 +0.29(+0.30%)
Sep 26, 2016 97.60 97.72 97.17 97.38 3,616,738 -0.53(-0.55%)
Sep 23, 2016 97.35 98.21 97.23 97.91 3,321,881 -0.16(-0.16%)
Sep 22, 2016 98.16 98.57 98.01 98.07 4,557,752 +0.36(+0.37%)
Sep 21, 2016 97.35 97.81 96.90 97.71 5,419,530 +0.40(+0.41%)
Sep 20, 2016 96.70 97.46 96.52 97.31 4,597,336 +1.04(+1.08%)
Sep 19, 2016 96.79 97.28 96.06 96.28 4,477,319 -0.06(-0.06%)
Sep 16, 2016 96.67 97.15 95.96 96.33 11,368,829 -0.72(-0.74%)
Sep 15, 2016 96.00 97.14 95.91 97.05 4,397,358 +0.80(+0.83%)
Sep 14, 2016 96.10 96.65 95.95 96.25 5,421,732 +0.38(+0.39%)
Sep 13, 2016 96.61 96.61 95.67 95.88 4,980,687 -1.02(-1.05%)
Sep 12, 2016 95.66 97.09 95.37 96.89 6,000,079 +1.14(+1.20%)
Sep 09, 2016 96.60 96.74 95.75 95.75 5,936,723 -1.33(-1.37%)
Sep 08, 2016 97.62 97.86 96.97 97.08 3,692,398 -0.63(-0.64%)
Sep 07, 2016 98.00 98.18 97.30 97.71 3,168,384 -0.28(-0.28%)
Sep 06, 2016 97.85 99.64 97.70 97.98 7,584,261 +1.19(+1.23%)
Sep 02, 2016 96.88 96.79 96.79 96.79 4,080,737 +0.36(+0.37%)
Sep 01, 2016 96.53 96.78 95.98 96.43 4,746,702 -0.22(-0.22%)
Aug 31, 2016 96.53 96.94 96.27 96.65 6,455,594 +0.25(+0.26%)
Aug 30, 2016 96.44 96.83 95.77 96.40 6,085,423 +0.70(+0.73%)
Aug 29, 2016 95.03 95.90 94.94 95.70 6,009,166 +0.80(+0.85%)
Aug 26, 2016 95.88 95.96 94.50 94.90 6,384,965 -0.82(-0.86%)
Aug 25, 2016 95.44 96.01 95.26 95.72 8,072,279 +0.46(+0.49%)
Aug 24, 2016 95.48 95.69 95.14 95.25 4,987,186 -0.27(-0.28%)
Aug 23, 2016 96.11 96.29 95.40 95.52 5,190,724 -0.19(-0.20%)
Aug 22, 2016 95.36 95.96 95.07 95.71 5,408,370 +0.34(+0.36%)
Aug 19, 2016 96.85 96.85 95.36 95.37 8,520,937 -1.76(-1.81%)
Aug 18, 2016 97.22 97.32 96.85 97.13 4,474,760 +0.02(+0.03%)
Aug 17, 2016 97.83 97.83 96.62 97.10 6,252,738 -0.70(-0.71%)
Aug 16, 2016 98.10 98.29 97.78 97.80 4,020,366 -0.48(-0.49%)
Aug 15, 2016 98.69 98.88 98.28 98.28 4,090,043 -0.83(-0.84%)
Aug 12, 2016 99.15 99.52 98.91 99.11 3,636,770 +0.12(+0.12%)
Aug 11, 2016 98.57 99.30 98.55 98.99 4,207,740 +0.48(+0.49%)
Aug 10, 2016 97.85 98.63 97.56 98.51 3,547,630 +0.41(+0.41%)
Aug 09, 2016 97.83 98.78 97.52 98.10 4,210,698 +0.02(+0.02%)
Aug 08, 2016 98.82 98.98 98.01 98.09 4,328,554 -0.76(-0.77%)
Aug 05, 2016 98.49 99.05 98.34 98.85 4,683,680 +0.75(+0.77%)
Aug 04, 2016 97.72 98.29 97.52 98.10 5,201,524 +0.65(+0.66%)
Aug 03, 2016 97.66 97.83 97.13 97.45 4,968,580 -0.15(-0.15%)
Aug 02, 2016 98.00 98.44 97.12 97.60 5,431,855 -0.26(-0.26%)
Aug 01, 2016 97.75 98.17 97.63 97.86 5,075,480 +0.30(+0.31%)
Jul 29, 2016 98.79 99.22 97.37 97.56 8,997,514 -1.47(-1.48%)
Jul 28, 2016 99.17 99.65 98.15 99.02 7,520,837 -0.05(-0.05%)
Jul 27, 2016 100.91 100.99 98.88 99.07 11,985,625 -1.85(-1.83%)
Jul 26, 2016 102.41 103.11 100.33 100.92 17,562,886 -4.72(-4.47%)
Jul 25, 2016 106.10 106.10 105.19 105.64 7,487,537 -0.71(-0.67%)
Jul 22, 2016 105.55 106.64 105.55 106.36 5,190,657 +0.90(+0.85%)
Jul 21, 2016 104.83 105.50 104.42 105.46 4,337,494 +0.93(+0.89%)
Jul 20, 2016 105.18 105.20 104.12 104.53 4,043,883 -0.36(-0.35%)
Jul 19, 2016 102.89 104.98 102.61 104.90 7,569,667 +2.24(+2.18%)
Jul 18, 2016 102.82 102.82 102.32 102.66 6,337,001 +0.16(+0.15%)
Jul 15, 2016 103.17 103.19 102.32 102.50 4,448,100 -0.27(-0.26%)
Jul 14, 2016 102.57 103.00 102.00 102.76 7,250,163 +0.92(+0.90%)
Jul 13, 2016 101.46 102.01 101.30 101.84 4,177,605 +0.47(+0.47%)
Jul 12, 2016 101.16 101.65 101.13 101.37 4,512,565 +0.21(+0.20%)
Jul 11, 2016 100.91 101.26 100.72 101.16 5,144,811 +0.57(+0.57%)
Jul 08, 2016 100.52 100.91 100.42 100.59 4,594,275 +0.32(+0.32%)
Jul 07, 2016 100.24 100.53 99.85 100.27 4,367,206 +0.24(+0.24%)
Jul 06, 2016 98.92 100.30 98.68 100.03 6,153,351 -0.11(-0.11%)
Jul 05, 2016 99.61 100.17 99.59 100.14 6,260,273 +0.30(+0.30%)
Jul 01, 2016 99.27 99.84 99.84 99.84 4,580,364 +0.05(+0.05%)
Jun 30, 2016 99.24 99.88 98.93 99.79 5,798,347 +0.70(+0.71%)
Jun 29, 2016 98.81 99.47 98.68 99.08 6,054,416 +0.82(+0.84%)
Jun 28, 2016 97.18 98.38 96.91 98.26 7,444,256 +1.82(+1.89%)
Jun 27, 2016 97.98 97.98 96.26 96.44 17,076,060 -2.60(-2.63%)
Jun 24, 2016 98.48 100.43 98.09 99.04 8,424,772 -1.47(-1.46%)
Jun 23, 2016 100.73 100.96 100.04 100.51 4,621,822 +0.49(+0.49%)
Jun 22, 2016 100.59 100.71 99.55 100.02 7,933,909 -1.67(-1.64%)
Jun 21, 2016 102.76 102.82 101.42 101.69 5,728,024 -0.66(-0.64%)
Jun 20, 2016 102.26 102.89 102.22 102.34 7,176,722 +0.95(+0.94%)
Jun 17, 2016 101.36 101.75 100.68 101.39 10,047,347 -0.17(-0.16%)
Jun 16, 2016 101.03 101.69 100.29 101.55 4,741,789 +0.18(+0.18%)
Jun 15, 2016 102.15 102.26 101.27 101.37 5,026,569 -0.22(-0.21%)
Jun 14, 2016 101.61 102.15 101.11 101.59 7,659,493 -0.40(-0.39%)
Jun 13, 2016 101.12 102.79 101.04 101.98 6,556,461 +0.52(+0.51%)
Jun 10, 2016 101.00 101.71 100.84 101.46 5,242,781 -0.36(-0.35%)
Jun 09, 2016 101.22 102.07 101.22 101.82 5,527,553 +0.56(+0.56%)
Jun 08, 2016 101.15 101.57 100.24 101.25 4,734,487 +0.17(+0.17%)
Jun 07, 2016 101.45 102.31 101.08 101.08 5,501,236 -0.08(-0.08%)
Jun 06, 2016 100.99 101.31 100.50 101.16 5,911,573 +0.54(+0.54%)
Jun 03, 2016 100.41 100.89 99.79 100.62 5,599,295 +0.15(+0.15%)
Jun 02, 2016 100.09 100.76 99.96 100.48 5,715,164 +0.08(+0.07%)
Jun 01, 2016 100.47 101.03 100.01 100.40 6,143,492 -0.07(-0.07%)
May 31, 2016 101.50 101.59 100.11 100.47 9,712,571 -0.98(-0.97%)
May 27, 2016 102.29 101.45 101.45 101.45 3,915,142 -0.44(-0.44%)
May 26, 2016 101.56 102.06 101.44 101.90 4,514,076 +0.44(+0.43%)
May 25, 2016 101.87 102.06 101.28 101.46 6,447,895 -0.57(-0.56%)
May 24, 2016 101.57 102.71 101.26 102.03 5,460,072 +0.94(+0.93%)
May 23, 2016 101.05 101.85 100.81 101.09 8,602,888 +0.21(+0.20%)
May 20, 2016 102.68 102.89 100.54 100.89 11,827,383 -2.25(-2.18%)
May 19, 2016 103.29 103.39 102.63 103.13 7,598,867 -0.76(-0.73%)
May 18, 2016 104.58 104.93 103.50 103.89 8,872,134 -1.22(-1.16%)
May 17, 2016 106.68 106.94 104.79 105.11 7,075,368 -1.61(-1.50%)
May 16, 2016 105.78 106.79 105.41 106.72 5,276,483 +0.67(+0.63%)
May 13, 2016 106.80 107.14 105.95 106.05 7,979,822 -1.06(-0.99%)
May 12, 2016 106.80 107.46 106.32 107.11 5,208,022 +0.81(+0.76%)
May 11, 2016 108.03 108.34 106.30 106.30 8,369,841 -2.03(-1.87%)
May 10, 2016 107.71 108.62 107.71 108.33 4,959,160 +0.63(+0.59%)
May 09, 2016 107.55 108.25 107.30 107.69 6,082,429 +0.20(+0.19%)
May 06, 2016 106.50 107.49 105.85 107.49 5,367,590 +1.07(+1.01%)
May 05, 2016 106.44 107.00 106.19 106.42 5,490,789 -0.04(-0.04%)
May 04, 2016 105.01 107.36 105.01 106.46 8,034,443 +0.77(+0.72%)
May 03, 2016 104.87 106.18 104.85 105.69 4,918,159 +0.17(+0.16%)
May 02, 2016 104.25 105.55 104.13 105.53 5,868,641 +1.41(+1.35%)
Apr 29, 2016 105.31 105.31 103.80 104.12 7,625,368 -1.18(-1.12%)
Apr 28, 2016 105.25 106.06 104.90 105.30 4,113,160 -0.31(-0.30%)
Apr 27, 2016 105.31 105.83 105.18 105.61 5,388,779 +0.49(+0.46%)
Apr 26, 2016 104.89 105.64 104.57 105.13 4,959,095 +0.21(+0.20%)
Apr 25, 2016 102.95 104.98 102.90 104.92 8,478,534 +1.61(+1.56%)
Apr 22, 2016 105.50 105.69 103.19 103.31 11,311,552 -0.24(-0.23%)
Apr 21, 2016 105.82 105.93 103.39 103.55 9,649,878 -2.27(-2.15%)
Apr 20, 2016 106.44 106.85 105.78 105.82 6,081,797 -0.25(-0.24%)
Apr 19, 2016 106.11 106.48 105.46 106.07 5,595,277 +0.01(+0.01%)
Apr 18, 2016 105.18 106.11 105.10 106.06 5,497,396 +0.88(+0.84%)
Apr 15, 2016 104.61 105.40 104.51 105.18 3,770,559 +0.22(+0.21%)
Apr 14, 2016 104.66 105.44 104.58 104.96 5,872,999 +0.51(+0.49%)
Apr 13, 2016 105.13 105.30 103.78 104.45 6,055,918 -0.59(-0.56%)
Apr 12, 2016 105.43 105.59 104.45 105.04 6,330,917 +0.04(+0.04%)
Apr 11, 2016 105.65 105.93 104.91 105.00 8,471,784 -0.33(-0.31%)
Apr 08, 2016 105.59 105.97 104.77 105.33 4,404,483 -0.15(-0.14%)
Apr 07, 2016 104.85 105.79 104.56 105.48 5,734,856 +0.51(+0.49%)
Apr 06, 2016 104.93 105.11 104.41 104.97 6,827,259 +0.12(+0.11%)
Apr 05, 2016 104.41 105.18 104.04 104.85 7,631,834 -0.16(-0.15%)
Apr 04, 2016 104.58 105.26 104.44 105.01 5,150,396 +0.45(+0.43%)
Apr 01, 2016 103.05 104.86 102.79 104.56 6,332,167 +1.10(+1.07%)
Mar 31, 2016 103.84 104.51 103.40 103.45 9,336,847 -0.12(-0.12%)
Mar 30, 2016 102.81 103.80 102.57 103.58 5,896,236 +1.53(+1.50%)
Mar 29, 2016 101.60 102.54 101.53 102.05 8,732,403 +0.66(+0.65%)
Mar 28, 2016 102.07 102.24 101.35 101.39 5,812,188 -0.10(-0.10%)
Mar 24, 2016 101.82 101.49 101.49 101.49 7,041,984 -0.74(-0.72%)
Mar 23, 2016 102.16 102.89 101.96 102.23 5,033,792 +0.30(+0.30%)
Mar 22, 2016 101.90 102.39 101.71 101.92 4,245,167 +0.01(+0.01%)
Mar 21, 2016 101.79 102.48 101.29 101.92 4,920,170 -0.22(-0.22%)
Mar 18, 2016 101.60 102.17 101.04 102.14 17,959,758 +0.76(+0.75%)
Mar 17, 2016 101.47 101.95 101.34 101.38 7,421,041 -0.30(-0.29%)
Mar 16, 2016 101.52 102.12 100.98 101.68 8,159,393 +0.07(+0.07%)
Mar 15, 2016 100.67 101.88 100.60 101.60 6,148,696 +0.44(+0.43%)
Mar 14, 2016 100.27 101.65 99.97 101.17 9,610,693 +1.11(+1.11%)
Mar 11, 2016 99.18 100.43 99.08 100.06 8,555,163 +1.29(+1.31%)
Mar 10, 2016 98.71 99.49 97.68 98.76 7,497,399 +0.28(+0.28%)
Mar 09, 2016 98.15 98.94 97.51 98.48 7,804,432 +1.00(+1.03%)
Mar 08, 2016 95.66 98.02 95.66 97.48 7,575,877 +1.05(+1.08%)
Mar 07, 2016 96.33 96.78 95.59 96.43 6,852,524 -0.02(-0.03%)
Mar 04, 2016 96.08 96.68 95.41 96.46 7,115,728 +0.40(+0.42%)
Mar 03, 2016 96.71 96.71 94.93 96.05 11,093,769 -1.47(-1.51%)
Mar 02, 2016 97.59 97.73 96.85 97.53 5,184,572 -0.30(-0.31%)
Mar 01, 2016 97.06 98.11 96.94 97.83 5,747,901 +1.37(+1.42%)
Feb 29, 2016 96.15 97.43 96.07 96.47 7,850,889 +0.11(+0.11%)
Feb 26, 2016 97.12 97.36 95.63 96.36 6,309,414 -0.35(-0.36%)
Feb 25, 2016 95.94 96.81 95.72 96.71 7,384,826 +1.07(+1.12%)
Feb 24, 2016 95.03 95.86 94.61 95.63 6,545,015 +0.13(+0.14%)
Feb 23, 2016 95.87 96.53 95.46 95.50 6,458,533 -0.63(-0.65%)
Feb 22, 2016 95.20 96.53 95.48 96.13 7,617,038 +0.93(+0.98%)
Feb 19, 2016 95.59 95.87 94.61 95.20 13,211,751 -0.52(-0.55%)
Feb 18, 2016 97.06 97.60 95.53 95.72 11,880,878 -1.20(-1.24%)
Feb 17, 2016 97.37 97.55 95.36 96.93 15,580,125 -0.44(-0.45%)
Feb 16, 2016 96.75 97.37 96.08 97.37 12,913,016 +1.02(+1.06%)
Feb 12, 2016 95.36 96.35 96.35 96.35 10,468,881 +0.98(+1.03%)
Feb 11, 2016 94.56 95.99 94.56 95.37 9,264,163 -0.66(-0.69%)
Feb 10, 2016 96.42 96.84 95.80 96.03 6,998,152 +0.43(+0.45%)
Feb 09, 2016 94.39 96.24 94.24 95.59 9,208,534 +0.78(+0.83%)
Feb 08, 2016 93.18 95.06 92.08 94.81 13,844,489 +0.53(+0.56%)
Feb 05, 2016 98.57 98.57 93.92 94.28 16,232,708 -4.30(-4.36%)
Feb 04, 2016 98.89 99.05 96.99 98.58 9,296,286 -0.66(-0.67%)
Feb 03, 2016 101.60 101.78 98.73 99.24 11,410,541 -2.03(-2.00%)
Feb 02, 2016 101.35 101.58 100.57 101.26 9,366,811 -0.54(-0.53%)
Feb 01, 2016 100.55 101.98 100.50 101.80 7,573,593 +0.68(+0.67%)
Jan 29, 2016 100.30 101.59 100.28 101.12 12,913,448 +1.14(+1.14%)
Jan 28, 2016 98.94 100.16 98.20 99.98 9,130,566 +1.23(+1.25%)
Jan 27, 2016 98.76 99.36 97.90 98.75 9,062,030 +0.36(+0.37%)
Jan 26, 2016 97.71 99.10 97.26 98.39 10,186,110 +1.00(+1.03%)
Jan 25, 2016 99.55 99.59 96.57 97.38 18,531,312 +0.65(+0.68%)
Jan 22, 2016 96.76 97.02 95.89 96.73 11,036,560 +0.46(+0.48%)
Jan 21, 2016 95.19 96.76 94.60 96.27 12,042,958 +1.68(+1.78%)
Jan 20, 2016 95.56 96.40 93.45 94.59 14,572,311 -1.41(-1.46%)
Jan 19, 2016 95.28 96.17 94.74 95.99 11,230,450 +1.90(+2.01%)
Jan 15, 2016 93.35 94.10 94.10 94.10 12,487,428 -1.18(-1.23%)
Jan 14, 2016 94.43 95.69 92.32 95.28 11,266,346 +1.23(+1.30%)
Jan 13, 2016 96.15 96.30 94.02 94.05 8,548,410 -1.90(-1.98%)
Jan 12, 2016 95.61 96.19 94.91 95.95 6,903,105 +0.61(+0.64%)
Jan 11, 2016 94.48 95.63 94.43 95.33 7,824,927 +0.99(+1.05%)
Jan 08, 2016 94.56 95.97 94.16 94.34 7,470,780 -0.15(-0.16%)
Jan 07, 2016 95.95 96.38 94.43 94.49 9,146,124 -2.24(-2.31%)
Jan 06, 2016 96.40 97.44 96.25 96.73 8,009,731 -0.65(-0.67%)
Jan 05, 2016 95.92 97.41 95.82 97.38 7,724,529 +1.32(+1.38%)
Jan 04, 2016 95.79 96.18 94.66 96.06 12,233,980 -0.46(-0.47%)
Dec 31, 2015 97.07 96.52 96.52 96.52 4,557,307 -1.05(-1.08%)
Dec 30, 2015 97.74 98.03 97.40 97.57 2,938,652 -0.52(-0.53%)
Dec 29, 2015 97.22 98.22 97.07 98.09 3,933,819 +1.08(+1.11%)
Dec 28, 2015 96.48 97.14 96.44 97.02 3,399,322 +0.15(+0.15%)
Dec 24, 2015 97.02 96.87 96.87 96.87 2,031,032 -0.19(-0.19%)
Dec 23, 2015 96.42 97.10 96.20 97.06 4,457,761 +0.88(+0.92%)
Dec 22, 2015 96.37 96.44 95.29 96.17 5,008,312 +0.02(+0.03%)
Dec 21, 2015 95.55 96.19 95.27 96.15 4,093,517 +0.84(+0.88%)
Dec 18, 2015 95.37 95.81 94.68 95.31 13,756,716 -0.69(-0.71%)
Dec 17, 2015 96.68 97.13 95.99 95.99 6,457,883 -0.28(-0.29%)
Dec 16, 2015 95.99 97.02 95.17 96.27 7,701,598 +0.74(+0.78%)
Dec 15, 2015 95.99 96.60 95.46 95.53 7,488,944 +0.55(+0.58%)
Dec 14, 2015 94.91 95.64 93.67 94.98 9,374,937 +0.15(+0.16%)
Dec 11, 2015 94.65 95.27 94.46 94.83 7,021,499 -0.92(-0.96%)
Dec 10, 2015 95.27 96.00 94.93 95.75 6,484,523 +0.51(+0.53%)
Dec 09, 2015 94.94 95.83 94.69 95.24 9,308,269 +0.04(+0.04%)
Dec 08, 2015 94.73 95.47 94.16 95.20 5,892,732 +0.09(+0.09%)
Dec 07, 2015 94.61 95.19 94.56 95.11 5,888,091 +0.18(+0.19%)
Dec 04, 2015 92.93 95.09 92.66 94.93 9,520,703 +2.30(+2.48%)
Dec 03, 2015 92.82 93.49 92.24 92.64 8,027,914 -0.27(-0.29%)
Dec 02, 2015 93.22 93.36 92.69 92.91 6,964,820 -0.60(-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.