McDonald's Corp (NY: MCD )

282.83 +0.81 (+0.29%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 73.24 73.51 73.05 73.27 6,633,371 +0.05(+0.07%)
Feb 27, 2014 73.34 73.47 72.89 73.22 5,427,205 +0.00(+0.00%)
Feb 26, 2014 73.78 73.87 73.08 73.22 5,586,897 -0.56(-0.76%)
Feb 25, 2014 73.65 73.85 73.22 73.77 5,531,848 +0.09(+0.12%)
Feb 24, 2014 73.74 74.02 73.52 73.68 5,856,843 +0.04(+0.05%)
Feb 21, 2014 73.33 74.06 73.33 73.64 6,928,125 +0.53(+0.73%)
Feb 20, 2014 73.04 73.38 72.91 73.11 3,893,110 +0.15(+0.21%)
Feb 19, 2014 73.13 73.80 72.89 72.96 5,900,746 -0.36(-0.49%)
Feb 18, 2014 73.32 73.74 72.96 73.32 7,143,253 +0.18(+0.25%)
Feb 14, 2014 72.77 73.13 73.13 73.13 4,626,981 +0.24(+0.34%)
Feb 13, 2014 72.30 72.98 72.15 72.89 4,724,969 +0.44(+0.60%)
Feb 12, 2014 72.87 73.05 72.38 72.45 5,590,769 -0.34(-0.47%)
Feb 11, 2014 72.58 73.18 72.41 72.80 6,994,256 +0.37(+0.51%)
Feb 10, 2014 73.11 73.25 72.17 72.43 9,125,867 -0.81(-1.11%)
Feb 07, 2014 72.61 73.26 72.25 73.24 8,657,743 +0.75(+1.03%)
Feb 06, 2014 71.67 72.68 71.54 72.49 7,015,953 +1.04(+1.45%)
Feb 05, 2014 70.86 71.65 70.41 71.45 6,492,568 +0.37(+0.53%)
Feb 04, 2014 70.90 71.37 70.70 71.08 8,251,395 +0.05(+0.08%)
Feb 03, 2014 72.19 72.34 70.94 71.02 9,042,918 -0.88(-1.22%)
Jan 31, 2014 71.05 72.19 70.97 71.90 7,895,685 +0.28(+0.39%)
Jan 30, 2014 71.31 71.77 70.95 71.62 6,531,652 +0.50(+0.70%)
Jan 29, 2014 71.74 72.00 70.91 71.12 10,495,151 -0.79(-1.09%)
Jan 28, 2014 72.03 72.26 71.85 71.91 4,821,721 +0.08(+0.12%)
Jan 27, 2014 71.99 72.29 71.71 71.83 8,653,375 -0.27(-0.38%)
Jan 24, 2014 72.33 73.27 72.07 72.10 9,105,457 -0.68(-0.93%)
Jan 23, 2014 72.19 73.26 72.15 72.78 9,334,302 +0.34(+0.46%)
Jan 22, 2014 72.59 72.78 72.30 72.44 6,516,822 -0.15(-0.21%)
Jan 21, 2014 72.81 73.27 72.54 72.60 8,458,449 +0.11(+0.16%)
Jan 17, 2014 73.32 72.48 72.48 72.48 7,825,752 -0.86(-1.18%)
Jan 16, 2014 72.84 73.53 72.68 73.35 6,607,885 +0.46(+0.63%)
Jan 15, 2014 72.70 73.05 72.65 72.89 4,663,006 +0.18(+0.25%)
Jan 14, 2014 72.39 72.84 72.38 72.70 5,018,360 +0.30(+0.41%)
Jan 13, 2014 73.17 73.17 72.22 72.41 7,534,499 -0.74(-1.01%)
Jan 10, 2014 73.17 73.46 73.03 73.15 7,229,626 +0.26(+0.36%)
Jan 09, 2014 73.48 73.57 72.73 72.89 10,096,336 +0.04(+0.05%)
Jan 08, 2014 72.96 73.08 72.54 72.85 10,025,443 -0.74(-1.01%)
Jan 07, 2014 73.59 74.12 73.40 73.59 6,391,369 +0.40(+0.55%)
Jan 06, 2014 73.77 73.77 72.93 73.19 6,571,512 -0.53(-0.71%)
Jan 03, 2014 73.99 74.09 73.68 73.71 3,884,588 +0.10(+0.13%)
Jan 02, 2014 73.92 74.09 73.50 73.61 3,826,380 -0.47(-0.64%)
Dec 31, 2013 74.03 74.09 74.09 74.09 3,353,968 +0.02(+0.02%)
Dec 30, 2013 73.97 74.18 73.90 74.07 2,954,773 +0.08(+0.10%)
Dec 27, 2013 73.96 74.28 73.91 74.00 2,602,510 +0.05(+0.07%)
Dec 26, 2013 73.89 74.00 73.78 73.94 2,590,592 +0.23(+0.31%)
Dec 24, 2013 73.41 73.87 73.41 73.71 1,513,902 +0.18(+0.25%)
Dec 23, 2013 73.85 74.03 73.34 73.53 4,317,142 -0.16(-0.22%)
Dec 20, 2013 73.01 73.69 72.80 73.69 10,529,239 +1.05(+1.44%)
Dec 19, 2013 73.19 73.53 72.48 72.64 7,125,941 -0.60(-0.82%)
Dec 18, 2013 72.28 73.26 72.21 73.25 7,222,743 +1.18(+1.64%)
Dec 17, 2013 72.87 72.98 71.98 72.06 5,840,738 -0.82(-1.12%)
Dec 16, 2013 72.54 73.13 72.46 72.88 6,145,687 +0.77(+1.07%)
Dec 13, 2013 71.92 72.25 71.81 72.11 4,292,457 +0.26(+0.36%)
Dec 12, 2013 72.85 73.06 71.80 71.85 7,490,499 -0.89(-1.22%)
Dec 11, 2013 72.93 73.09 72.67 72.74 6,801,489 -0.13(-0.18%)
Dec 10, 2013 73.06 73.07 72.59 72.86 5,488,112 -0.22(-0.30%)
Dec 09, 2013 73.41 73.68 72.88 73.09 6,621,739 -0.82(-1.12%)
Dec 06, 2013 73.25 74.02 73.22 73.91 7,610,988 +1.05(+1.44%)
Dec 05, 2013 72.82 73.16 72.69 72.86 6,644,991 -0.21(-0.29%)
Dec 04, 2013 73.04 73.40 72.81 73.08 6,484,623 -0.51(-0.70%)
Dec 03, 2013 73.87 73.87 73.35 73.59 6,353,493 -0.10(-0.13%)
Dec 02, 2013 74.29 74.29 73.55 73.69 6,299,541 -0.66(-0.88%)
Nov 29, 2013 74.25 74.52 74.12 74.35 3,824,726 +0.24(+0.32%)
Nov 27, 2013 74.54 74.57 74.03 74.11 4,586,395 -0.25(-0.34%)
Nov 26, 2013 74.82 75.04 74.32 74.36 7,281,199 -0.55(-0.73%)
Nov 25, 2013 74.78 75.17 74.70 74.91 20,828,400 +0.49(+0.66%)
Nov 22, 2013 74.09 74.60 73.73 74.41 21,786,224 +0.43(+0.58%)
Nov 21, 2013 74.06 74.28 73.90 73.98 17,012,476 +0.12(+0.16%)
Nov 20, 2013 73.88 74.25 73.59 73.86 5,037,944 -0.33(-0.45%)
Nov 19, 2013 73.85 74.43 73.73 74.19 5,059,353 +0.25(+0.34%)
Nov 18, 2013 73.38 74.05 73.38 73.94 6,557,185 +0.55(+0.75%)
Nov 15, 2013 73.79 73.99 73.00 73.39 9,381,779 -0.48(-0.66%)
Nov 14, 2013 74.35 74.74 73.59 73.88 8,706,473 -0.42(-0.56%)
Nov 13, 2013 73.81 74.30 73.69 74.29 5,499,965 +0.34(+0.46%)
Nov 12, 2013 73.51 74.03 73.34 73.95 5,077,589 +0.43(+0.59%)
Nov 11, 2013 73.32 73.82 73.30 73.52 3,390,070 +0.06(+0.08%)
Nov 08, 2013 73.58 73.68 72.94 73.46 6,672,083 -0.14(-0.20%)
Nov 07, 2013 74.18 74.28 73.29 73.60 6,498,579 -0.53(-0.72%)
Nov 06, 2013 73.95 74.35 73.81 74.13 5,551,958 +0.37(+0.50%)
Nov 05, 2013 73.74 74.02 73.47 73.76 5,718,982 +0.08(+0.10%)
Nov 04, 2013 73.65 73.83 73.32 73.69 6,634,445 +0.05(+0.07%)
Nov 01, 2013 73.09 73.83 73.09 73.63 6,771,106 +0.55(+0.75%)
Oct 31, 2013 72.85 73.23 72.78 73.09 5,623,579 +0.37(+0.51%)
Oct 30, 2013 72.82 73.04 72.49 72.72 4,495,083 -0.02(-0.02%)
Oct 29, 2013 72.41 72.77 72.17 72.73 5,248,983 +0.51(+0.71%)
Oct 28, 2013 71.70 72.48 71.70 72.22 5,066,082 +0.45(+0.62%)
Oct 25, 2013 71.77 71.90 71.45 71.77 4,036,522 +0.08(+0.11%)
Oct 24, 2013 71.49 71.79 71.36 71.70 4,808,045 +0.36(+0.50%)
Oct 23, 2013 72.00 72.09 71.13 71.34 6,044,329 -0.69(-0.96%)
Oct 22, 2013 71.70 72.31 71.34 72.03 6,756,041 +0.40(+0.56%)
Oct 21, 2013 70.95 71.82 70.61 71.63 12,030,699 -0.46(-0.64%)
Oct 18, 2013 72.47 72.47 71.57 72.09 9,623,939 -0.20(-0.28%)
Oct 17, 2013 72.08 72.33 71.67 72.29 5,094,804 +0.19(+0.26%)
Oct 16, 2013 71.41 72.12 71.29 72.10 6,214,406 +1.08(+1.51%)
Oct 15, 2013 71.17 71.33 70.76 71.03 7,762,953 -0.70(-0.97%)
Oct 14, 2013 71.49 71.85 71.32 71.73 4,528,326 -0.02(-0.02%)
Oct 11, 2013 71.70 71.79 71.43 71.74 5,457,863 +0.23(+0.32%)
Oct 10, 2013 71.35 71.51 70.81 71.51 5,977,933 +0.89(+1.25%)
Oct 09, 2013 71.04 71.15 70.53 70.63 6,810,937 -0.51(-0.71%)
Oct 08, 2013 71.39 71.62 71.14 71.14 4,810,635 -0.32(-0.45%)
Oct 07, 2013 71.38 71.79 71.29 71.45 3,998,379 -0.26(-0.36%)
Oct 04, 2013 71.64 71.79 71.48 71.71 4,029,227 +0.02(+0.03%)
Oct 03, 2013 72.05 72.09 71.64 71.69 6,412,298 -0.46(-0.64%)
Oct 02, 2013 72.38 72.60 71.19 72.15 9,412,625 -0.64(-0.88%)
Oct 01, 2013 72.83 72.99 72.58 72.79 4,267,228 -0.06(-0.08%)
Sep 30, 2013 73.04 73.22 72.02 72.85 5,812,314 -0.69(-0.94%)
Sep 27, 2013 74.13 74.20 73.45 73.54 4,666,857 -0.81(-1.09%)
Sep 26, 2013 74.13 74.45 74.05 74.35 4,755,412 +0.43(+0.58%)
Sep 25, 2013 74.06 74.20 73.76 73.92 5,346,254 -0.12(-0.16%)
Sep 24, 2013 73.56 74.66 73.35 74.04 6,195,638 +0.38(+0.51%)
Sep 23, 2013 73.43 73.89 73.32 73.66 4,348,446 +0.29(+0.39%)
Sep 20, 2013 73.98 74.25 73.38 73.38 10,679,109 -0.77(-1.04%)
Sep 19, 2013 74.59 74.60 73.45 74.15 8,461,051 -0.59(-0.79%)
Sep 18, 2013 74.11 74.96 73.94 74.74 5,631,700 +0.59(+0.80%)
Sep 17, 2013 73.89 74.49 73.82 74.15 4,294,066 +0.16(+0.22%)
Sep 16, 2013 74.26 74.34 73.76 73.99 4,625,745 +0.27(+0.37%)
Sep 13, 2013 73.71 73.94 73.55 73.72 3,524,399 +0.13(+0.17%)
Sep 12, 2013 73.82 74.10 73.51 73.59 5,647,947 -0.21(-0.29%)
Sep 11, 2013 73.20 73.80 72.98 73.80 5,184,692 +0.43(+0.59%)
Sep 10, 2013 73.53 73.73 73.07 73.37 6,577,062 +0.33(+0.46%)
Sep 09, 2013 72.86 73.29 72.85 73.04 4,594,866 +0.14(+0.20%)
Sep 06, 2013 72.60 73.26 72.13 72.89 5,924,056 +0.45(+0.63%)
Sep 05, 2013 72.19 73.04 72.00 72.44 5,645,186 +0.38(+0.53%)
Sep 04, 2013 71.56 72.21 71.44 72.06 3,812,180 +0.48(+0.68%)
Sep 03, 2013 72.01 72.14 71.27 71.57 4,838,305 +0.12(+0.17%)
Aug 30, 2013 71.94 72.04 71.29 71.45 5,273,133 -0.38(-0.53%)
Aug 29, 2013 72.43 72.68 71.71 71.83 6,236,793 -0.34(-0.47%)
Aug 28, 2013 71.36 72.36 71.36 72.17 7,253,306 +0.93(+1.31%)
Aug 27, 2013 71.26 71.51 70.62 71.24 6,003,001 -0.35(-0.49%)
Aug 26, 2013 71.63 72.07 71.44 71.59 4,077,709 +0.14(+0.19%)
Aug 23, 2013 71.79 71.87 71.29 71.46 16,339,913 -0.25(-0.35%)
Aug 22, 2013 71.64 71.87 71.52 71.71 20,447,320 +0.26(+0.37%)
Aug 21, 2013 71.67 71.98 71.44 71.44 4,543,976 -0.29(-0.41%)
Aug 20, 2013 71.74 72.04 71.63 71.74 3,753,975 +0.02(+0.02%)
Aug 19, 2013 71.45 72.11 71.40 71.72 4,148,282 +0.34(+0.47%)
Aug 16, 2013 71.51 71.74 71.37 71.38 4,425,632 -0.27(-0.38%)
Aug 15, 2013 71.77 72.05 71.51 71.65 5,589,364 -0.54(-0.75%)
Aug 14, 2013 72.29 72.39 71.84 72.20 7,249,861 -0.26(-0.35%)
Aug 13, 2013 72.88 72.94 72.20 72.45 6,889,548 -0.44(-0.61%)
Aug 12, 2013 73.23 73.47 72.86 72.89 4,328,812 -0.44(-0.59%)
Aug 09, 2013 73.54 73.92 72.92 73.33 5,380,562 -0.32(-0.43%)
Aug 08, 2013 74.10 74.36 73.19 73.65 6,443,307 -0.22(-0.29%)
Aug 07, 2013 74.07 74.36 73.82 73.86 4,334,563 -0.27(-0.36%)
Aug 06, 2013 74.61 74.67 73.89 74.13 4,564,617 -0.47(-0.62%)
Aug 05, 2013 74.37 74.69 74.24 74.60 4,428,271 +0.08(+0.11%)
Aug 02, 2013 74.22 74.52 73.95 74.52 4,293,386 +0.15(+0.20%)
Aug 01, 2013 74.08 74.55 73.86 74.37 5,265,333 +0.69(+0.94%)
Jul 31, 2013 73.86 74.02 73.34 73.68 7,112,860 -0.22(-0.29%)
Jul 30, 2013 73.62 74.02 73.50 73.89 5,494,598 +0.38(+0.51%)
Jul 29, 2013 73.59 73.64 73.16 73.52 4,782,476 -0.12(-0.16%)
Jul 26, 2013 73.05 73.68 72.80 73.64 6,072,773 +0.41(+0.55%)
Jul 25, 2013 72.62 73.31 72.53 73.23 5,603,338 +0.62(+0.86%)
Jul 24, 2013 73.02 73.16 72.34 72.61 6,920,029 -0.08(-0.10%)
Jul 23, 2013 73.28 73.41 72.62 72.68 9,310,209 -0.62(-0.84%)
Jul 22, 2013 73.17 75.32 72.91 73.30 17,585,708 -2.02(-2.68%)
Jul 19, 2013 75.27 75.43 74.76 75.32 6,003,298 +0.07(+0.09%)
Jul 18, 2013 75.48 75.70 75.11 75.25 4,528,314 +0.20(+0.27%)
Jul 17, 2013 75.16 75.38 74.59 75.05 7,165,286 -0.73(-0.96%)
Jul 16, 2013 75.25 75.96 74.72 75.78 5,867,192 +0.10(+0.13%)
Jul 15, 2013 76.32 76.42 75.64 75.68 5,965,902 -0.62(-0.82%)
Jul 12, 2013 75.56 76.48 75.49 76.30 6,346,490 +0.59(+0.78%)
Jul 11, 2013 75.68 75.84 74.94 75.71 5,410,961 +0.61(+0.81%)
Jul 10, 2013 75.23 75.39 74.67 75.10 4,702,968 -0.01(-0.01%)
Jul 09, 2013 75.30 75.40 74.52 75.11 5,486,484 +0.08(+0.11%)
Jul 08, 2013 75.33 75.49 74.78 75.03 5,411,545 +0.02(+0.02%)
Jul 05, 2013 75.64 75.75 74.55 75.01 5,238,155 -0.37(-0.49%)
Jul 03, 2013 75.08 75.54 74.90 75.38 2,243,805 +0.32(+0.42%)
Jul 02, 2013 74.98 75.49 74.66 75.07 5,126,680 +0.08(+0.11%)
Jul 01, 2013 74.63 75.34 74.56 74.98 5,396,225 +0.62(+0.83%)
Jun 28, 2013 74.75 75.20 74.31 74.37 7,173,485 -0.49(-0.65%)
Jun 27, 2013 74.70 74.98 74.46 74.85 5,986,739 +0.61(+0.82%)
Jun 26, 2013 73.89 74.47 73.65 74.25 4,777,907 +0.99(+1.35%)
Jun 25, 2013 73.55 73.61 72.97 73.25 4,275,809 +0.17(+0.24%)
Jun 24, 2013 72.52 73.40 72.13 73.08 5,650,496 +0.05(+0.06%)
Jun 21, 2013 73.13 73.43 72.78 73.04 9,622,575 +0.33(+0.45%)
Jun 20, 2013 73.89 74.13 72.58 72.71 7,342,365 -1.52(-2.04%)
Jun 19, 2013 74.90 75.17 74.01 74.22 4,684,113 -0.71(-0.94%)
Jun 18, 2013 74.35 75.15 74.33 74.93 4,446,368 +0.76(+1.02%)
Jun 17, 2013 74.59 74.88 73.84 74.17 6,503,756 +0.24(+0.33%)
Jun 14, 2013 74.24 74.68 73.79 73.93 4,461,013 -0.35(-0.47%)
Jun 13, 2013 73.69 74.42 73.52 74.28 3,897,491 +0.48(+0.65%)
Jun 12, 2013 74.17 74.44 73.67 73.80 5,970,814 +0.01(+0.01%)
Jun 11, 2013 74.38 74.73 73.67 73.79 6,407,423 -0.98(-1.31%)
Jun 10, 2013 74.97 75.25 74.46 74.76 7,613,110 +0.94(+1.27%)
Jun 07, 2013 72.91 74.13 72.86 73.83 6,705,088 +1.20(+1.65%)
Jun 06, 2013 72.41 72.74 71.48 72.62 7,745,176 +0.20(+0.27%)
Jun 05, 2013 73.71 73.74 72.20 72.43 7,181,801 -1.46(-1.98%)
Jun 04, 2013 73.62 74.13 73.34 73.89 6,527,052 +0.31(+0.42%)
Jun 03, 2013 72.69 73.61 72.54 73.59 5,623,586 +1.04(+1.44%)
May 31, 2013 72.78 73.40 72.54 72.54 7,249,784 -0.38(-0.52%)
May 30, 2013 73.93 74.06 72.71 72.92 10,688,398 -0.91(-1.23%)
May 29, 2013 75.01 75.01 73.25 73.83 11,767,381 -1.63(-2.16%)
May 28, 2013 75.32 75.98 75.19 75.46 18,894,590 +0.71(+0.95%)
May 24, 2013 75.03 75.03 74.33 74.75 17,657,856 -0.55(-0.73%)
May 23, 2013 75.38 75.66 74.79 75.30 18,438,748 -0.53(-0.70%)
May 22, 2013 76.16 76.33 75.58 75.83 6,238,285 -0.30(-0.39%)
May 21, 2013 75.76 76.49 75.59 76.13 5,473,778 +0.45(+0.59%)
May 20, 2013 75.46 75.98 75.46 75.68 2,996,023 +0.00(+0.00%)
May 17, 2013 75.35 75.95 75.13 75.68 5,389,855 +0.31(+0.42%)
May 16, 2013 75.71 75.86 75.16 75.37 5,705,767 -0.62(-0.81%)
May 15, 2013 75.50 76.05 75.50 75.99 4,567,006 +1.17(+1.56%)
May 13, 2013 74.55 75.06 74.38 74.82 4,231,708 +0.13(+0.18%)
May 10, 2013 74.50 74.68 74.09 74.68 6,758,427 +0.38(+0.51%)
May 09, 2013 75.12 75.45 74.13 74.30 14,260,615 -0.94(-1.25%)
May 08, 2013 76.23 76.23 75.10 75.24 7,009,824 -1.00(-1.31%)
May 07, 2013 76.09 76.41 75.87 76.24 5,775,097 +0.16(+0.22%)
May 06, 2013 76.59 76.62 76.06 76.08 4,446,545 -0.63(-0.83%)
May 03, 2013 76.71 76.76 76.43 76.71 5,513,693 +0.64(+0.84%)
May 02, 2013 75.62 76.28 75.37 76.07 5,126,903 +0.51(+0.67%)
May 01, 2013 76.01 76.35 75.53 75.56 3,649,444 -0.57(-0.74%)
Apr 30, 2013 76.23 76.29 75.70 76.13 5,645,276 -0.03(-0.04%)
Apr 29, 2013 75.70 76.41 75.39 76.16 4,585,960 +0.96(+1.28%)
Apr 26, 2013 75.15 75.27 74.83 75.20 4,177,347 -0.04(-0.05%)
Apr 25, 2013 75.48 75.75 75.17 75.23 4,735,290 -0.06(-0.08%)
Apr 24, 2013 74.60 75.46 74.60 75.29 6,162,230 +0.94(+1.26%)
Apr 23, 2013 73.99 74.71 73.94 74.35 7,720,352 +0.33(+0.44%)
Apr 22, 2013 74.05 74.28 73.33 74.03 7,525,466 -0.45(-0.60%)
Apr 19, 2013 74.97 75.61 74.12 74.47 11,039,847 -1.48(-1.95%)
Apr 18, 2013 76.08 76.20 74.61 75.96 7,643,945 -0.47(-0.61%)
Apr 17, 2013 76.44 76.85 76.02 76.43 5,623,631 -0.37(-0.49%)
Apr 16, 2013 76.32 76.81 76.04 76.80 4,292,392 +0.66(+0.87%)
Apr 15, 2013 76.87 77.10 76.12 76.14 7,571,071 -1.07(-1.39%)
Apr 12, 2013 75.65 77.29 75.65 77.21 7,666,362 +1.19(+1.57%)
Apr 11, 2013 75.53 76.37 75.53 76.02 5,432,850 +0.37(+0.49%)
Apr 10, 2013 75.37 75.83 75.29 75.64 4,238,822 +0.32(+0.43%)
Apr 09, 2013 75.65 75.65 74.96 75.32 4,951,195 -0.33(-0.43%)
Apr 08, 2013 75.35 75.65 75.17 75.65 5,586,157 +0.06(+0.08%)
Apr 05, 2013 74.66 75.63 74.39 75.59 7,639,994 +0.59(+0.79%)
Apr 04, 2013 74.19 75.14 74.18 75.00 7,862,660 +1.03(+1.39%)
Apr 03, 2013 74.69 74.91 73.83 73.97 5,976,239 -0.75(-1.01%)
Apr 02, 2013 74.09 74.85 73.81 74.73 6,891,514 +0.90(+1.22%)
Apr 01, 2013 74.09 74.30 73.68 73.83 4,234,513 -0.48(-0.64%)
Mar 28, 2013 73.70 74.37 73.54 74.30 5,306,612 +0.59(+0.80%)
Mar 27, 2013 73.18 74.00 73.18 73.71 5,907,842 +0.30(+0.41%)
Mar 26, 2013 73.30 73.54 73.24 73.42 5,948,922 +0.19(+0.26%)
Mar 25, 2013 74.13 74.24 73.13 73.22 6,617,698 -0.77(-1.04%)
Mar 22, 2013 73.43 74.25 73.43 73.99 5,593,154 +0.55(+0.75%)
Mar 21, 2013 73.42 73.70 73.36 73.44 4,726,998 -0.18(-0.24%)
Mar 20, 2013 73.48 73.71 73.48 73.62 4,743,294 +0.28(+0.38%)
Mar 19, 2013 73.62 73.78 73.19 73.34 6,237,056 -0.13(-0.17%)
Mar 18, 2013 73.75 74.04 73.20 73.47 5,279,484 -0.82(-1.10%)
Mar 15, 2013 73.77 74.31 73.65 74.29 8,574,830 +0.27(+0.36%)
Mar 14, 2013 74.06 74.07 73.71 74.02 4,897,367 -0.05(-0.07%)
Mar 13, 2013 73.59 74.14 73.45 74.07 5,227,904 +0.46(+0.63%)
Mar 12, 2013 73.68 73.69 73.44 73.61 5,174,370 -0.10(-0.13%)
Mar 11, 2013 73.39 73.71 73.25 73.71 6,511,909 +0.13(+0.18%)
Mar 08, 2013 73.14 73.75 73.07 73.57 11,858,403 +1.21(+1.67%)
Mar 07, 2013 72.03 72.42 72.03 72.36 6,126,645 +0.21(+0.29%)
Mar 06, 2013 71.52 72.16 71.50 72.16 6,781,277 +0.75(+1.04%)
Mar 05, 2013 71.21 71.63 71.05 71.41 7,571,019 +0.55(+0.78%)
Mar 04, 2013 71.25 71.31 70.71 70.86 6,222,226 -0.45(-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.