McDonald's Corp (NY: MCD )

275.00 +1.73 (+0.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 144.24 144.94 141.81 141.82 6,799,653 -1.72(-1.20%)
Feb 27, 2018 146.69 146.97 143.53 143.54 5,492,013 -2.61(-1.79%)
Feb 26, 2018 146.53 147.19 145.01 146.15 5,064,041 +0.47(+0.32%)
Feb 23, 2018 144.24 145.91 144.24 145.69 4,781,902 +2.14(+1.49%)
Feb 22, 2018 144.20 143.54 4,922,437 +1.81(+1.27%)
Feb 21, 2018 140.95 144.13 140.81 141.74 8,764,206 +1.32(+0.94%)
Feb 20, 2018 140.27 142.20 139.63 140.41 5,832,401 -0.56(-0.40%)
Feb 16, 2018 140.98 140.98 140.98 0 -2.67(-1.86%)
Feb 15, 2018 144.23 142.09 143.65 5,609,726 +0.71(+0.49%)
Feb 14, 2018 144.24 144.76 142.66 142.94 6,555,642 -2.15(-1.48%)
Feb 13, 2018 145.63 146.37 144.49 145.09 6,047,636 -1.34(-0.92%)
Feb 12, 2018 145.07 148.21 144.29 146.44 5,881,588 +2.77(+1.93%)
Feb 09, 2018 142.93 144.72 138.69 143.67 8,044,237 +1.63(+1.15%)
Feb 08, 2018 148.03 148.07 141.84 142.03 6,076,998 -6.02(-4.07%)
Feb 07, 2018 147.29 150.33 147.07 148.05 5,567,221 +0.47(+0.32%)
Feb 06, 2018 141.48 148.31 141.39 147.58 7,621,802 +0.51(+0.35%)
Feb 05, 2018 150.64 151.28 137.60 147.06 8,107,562 -4.27(-2.82%)
Feb 02, 2018 152.60 154.32 150.98 151.33 5,153,598 -2.25(-1.47%)
Feb 01, 2018 152.13 155.05 150.90 153.58 5,317,318 +0.68(+0.44%)
Jan 31, 2018 155.10 155.72 152.13 152.90 7,838,262 -1.20(-0.78%)
Jan 30, 2018 158.23 158.74 152.65 154.10 10,754,625 -4.73(-2.98%)
Jan 29, 2018 159.30 159.66 158.35 158.83 6,809,736 -0.53(-0.33%)
Jan 26, 2018 156.95 159.39 156.36 159.35 4,429,737 +2.41(+1.54%)
Jan 25, 2018 157.60 157.80 156.62 156.94 3,151,599 -0.41(-0.26%)
Jan 24, 2018 158.41 158.41 156.59 157.35 3,079,035 -0.62(-0.39%)
Jan 23, 2018 156.86 158.81 156.22 157.97 3,334,068 +0.54(+0.34%)
Jan 22, 2018 157.22 157.99 156.89 157.43 3,599,982 +0.08(+0.05%)
Jan 19, 2018 156.34 157.82 155.82 157.35 4,193,061 +1.38(+0.89%)
Jan 18, 2018 156.52 156.75 155.37 155.97 2,410,954 -0.37(-0.23%)
Jan 17, 2018 155.77 156.95 155.35 156.34 4,621,896 +1.16(+0.75%)
Jan 16, 2018 155.12 155.83 154.46 155.17 4,098,835 +0.10(+0.06%)
Jan 12, 2018 155.07 155.07 155.07 0 +0.16(+0.10%)
Jan 11, 2018 155.07 155.95 153.76 154.91 3,444,101 -0.11(-0.07%)
Jan 10, 2018 155.01 155.46 154.09 155.02 2,432,357 -0.03(-0.02%)
Jan 09, 2018 155.66 155.66 154.57 155.05 2,992,874 -0.35(-0.22%)
Jan 08, 2018 155.23 155.65 154.50 155.40 2,305,972 -0.11(-0.07%)
Jan 05, 2018 155.46 156.35 154.92 155.50 4,183,461 +0.31(+0.20%)
Jan 04, 2018 154.78 155.57 154.32 155.19 3,084,880 +1.08(+0.70%)
Jan 03, 2018 154.77 155.14 153.67 154.11 4,241,318 -0.65(-0.42%)
Jan 02, 2018 155.22 155.75 154.26 154.76 4,137,744 +0.98(+0.64%)
Dec 29, 2017 153.78 153.78 153.78 0 -0.88(-0.57%)
Dec 28, 2017 154.80 155.06 154.23 154.66 2,014,751 +0.38(+0.25%)
Dec 27, 2017 153.07 154.33 152.64 154.27 1,786,699 +1.23(+0.81%)
Dec 26, 2017 152.86 153.35 152.62 153.04 1,432,799 -0.12(-0.08%)
Dec 22, 2017 153.51 153.71 152.38 153.15 3,619,859 -0.38(-0.25%)
Dec 21, 2017 154.21 154.34 153.38 153.54 2,620,729 -0.29(-0.19%)
Dec 20, 2017 155.31 155.31 153.41 153.82 3,077,301 -1.09(-0.70%)
Dec 19, 2017 155.81 156.26 154.64 154.91 3,494,408 -0.72(-0.47%)
Dec 18, 2017 156.24 157.05 155.56 155.64 2,715,578 +0.12(+0.08%)
Dec 15, 2017 155.73 156.43 155.17 155.51 8,321,996 +0.82(+0.53%)
Dec 14, 2017 155.16 155.53 154.41 154.69 2,984,992 -0.37(-0.24%)
Dec 13, 2017 154.07 155.42 154.03 155.06 2,858,570 +1.18(+0.77%)
Dec 12, 2017 153.88 154.75 153.54 153.88 3,140,287 -0.91(-0.59%)
Dec 11, 2017 154.51 154.79 153.87 154.79 2,619,944 +0.09(+0.06%)
Dec 08, 2017 154.60 155.05 154.13 154.70 2,508,437 +0.21(+0.14%)
Dec 07, 2017 154.16 154.82 153.60 154.49 2,555,799 -0.51(-0.33%)
Dec 06, 2017 155.00 155.85 154.57 155.00 2,931,601 +0.44(+0.28%)
Dec 05, 2017 155.14 155.68 154.08 154.56 3,613,763 +2.09(+1.37%)
Dec 04, 2017 154.81 155.00 152.27 152.47 4,413,363 -1.98(-1.28%)
Dec 01, 2017 154.36 154.70 152.23 154.45 4,789,527 +0.80(+0.52%)
Nov 30, 2017 152.10 154.72 151.30 153.65 6,742,115 +2.28(+1.51%)
Nov 29, 2017 152.50 152.76 150.14 151.37 5,162,982 -0.81(-0.53%)
Nov 28, 2017 150.30 152.21 150.13 152.18 3,275,752 +2.11(+1.41%)
Nov 27, 2017 150.26 149.29 150.06 2,344,773 -0.13(-0.09%)
Nov 24, 2017 149.99 150.59 149.96 150.19 1,084,539 +0.05(+0.04%)
Nov 22, 2017 150.34 151.30 149.80 150.14 3,061,934 +0.67(+0.45%)
Nov 21, 2017 148.81 150.33 148.77 149.48 2,985,599 +1.22(+0.82%)
Nov 20, 2017 148.61 149.08 148.11 148.26 2,749,829 +0.19(+0.13%)
Nov 17, 2017 148.80 148.94 147.57 148.07 2,501,180 -1.22(-0.82%)
Nov 16, 2017 148.93 150.00 148.79 149.29 2,579,876 +0.68(+0.46%)
Nov 15, 2017 148.93 149.82 148.45 148.60 2,273,535 -0.70(-0.47%)
Nov 14, 2017 148.18 149.58 147.94 149.31 2,454,641 +0.66(+0.44%)
Nov 13, 2017 146.96 149.16 146.62 148.65 2,933,371 +1.58(+1.08%)
Nov 10, 2017 147.79 148.14 145.23 147.07 4,759,080 -1.25(-0.84%)
Nov 09, 2017 149.85 150.28 147.52 148.32 4,750,029 -2.75(-1.82%)
Nov 08, 2017 151.14 151.77 150.50 151.07 2,933,597 -0.59(-0.39%)
Nov 07, 2017 151.07 151.71 150.56 151.67 2,821,153 +0.62(+0.41%)
Nov 06, 2017 150.01 151.36 149.74 151.05 3,477,327 +1.26(+0.84%)
Nov 03, 2017 149.21 150.50 148.85 149.79 2,207,218 +0.49(+0.33%)
Nov 02, 2017 148.31 149.57 147.88 149.30 2,579,016 +1.54(+1.04%)
Nov 01, 2017 147.18 149.19 147.05 147.76 2,461,363 -0.48(-0.32%)
Oct 31, 2017 147.66 148.69 147.55 148.24 3,234,819 +0.60(+0.41%)
Oct 30, 2017 146.54 147.93 146.25 147.64 2,308,401 +0.75(+0.51%)
Oct 27, 2017 145.74 147.30 145.45 146.89 2,587,676 +1.23(+0.84%)
Oct 26, 2017 145.78 146.23 145.43 145.66 3,303,961 +0.38(+0.26%)
Oct 25, 2017 145.13 146.65 144.77 145.28 4,184,089 -0.27(-0.18%)
Oct 24, 2017 146.78 147.86 145.29 145.55 8,842,842 +0.48(+0.33%)
Oct 23, 2017 147.52 147.52 144.85 145.07 6,987,746 -2.63(-1.78%)
Oct 20, 2017 148.53 149.12 146.99 147.70 6,280,150 -0.18(-0.12%)
Oct 19, 2017 147.27 148.28 146.47 147.88 2,790,319 +0.65(+0.44%)
Oct 18, 2017 146.80 147.66 145.56 147.23 3,150,661 +0.33(+0.22%)
Oct 17, 2017 146.47 147.45 146.32 146.90 2,679,412 +0.35(+0.24%)
Oct 16, 2017 146.94 147.20 146.05 146.55 2,401,231 -0.32(-0.22%)
Oct 13, 2017 146.06 147.00 145.73 146.87 3,330,440 +1.30(+0.89%)
Oct 12, 2017 144.76 146.01 144.56 145.58 3,404,389 +0.68(+0.47%)
Oct 11, 2017 142.90 144.98 142.62 144.90 4,021,503 +2.28(+1.60%)
Oct 10, 2017 141.83 143.51 141.74 142.62 3,276,973 +0.41(+0.29%)
Oct 09, 2017 141.76 142.54 141.66 142.21 2,386,968 +0.46(+0.33%)
Oct 06, 2017 140.84 142.22 140.84 141.75 3,995,360 +0.71(+0.50%)
Oct 05, 2017 139.71 141.15 139.71 141.04 3,147,986 +1.41(+1.01%)
Oct 04, 2017 139.29 139.81 139.13 139.63 2,052,650 +0.31(+0.22%)
Oct 03, 2017 139.22 139.85 138.87 139.31 2,463,442 -0.09(-0.06%)
Oct 02, 2017 138.55 139.60 138.38 139.40 2,710,094 +0.25(+0.18%)
Sep 29, 2017 139.89 140.36 138.66 139.16 4,132,250 -0.72(-0.51%)
Sep 28, 2017 138.69 140.60 138.09 139.88 4,740,460 +3.06(+2.23%)
Sep 27, 2017 137.39 136.82 4,409,099 +0.62(+0.46%)
Sep 26, 2017 138.77 139.30 136.13 136.20 7,228,531 -2.58(-1.86%)
Sep 25, 2017 140.75 140.94 138.64 138.78 4,122,429 -2.35(-1.67%)
Sep 22, 2017 141.11 141.87 140.82 141.14 2,750,277 -0.11(-0.08%)
Sep 21, 2017 141.99 142.18 140.78 141.24 2,818,711 -0.76(-0.53%)
Sep 20, 2017 140.24 142.01 140.12 142.00 4,099,583 +2.18(+1.56%)
Sep 19, 2017 139.68 140.24 138.84 139.82 4,002,254 +0.67(+0.48%)
Sep 18, 2017 140.08 140.14 138.86 139.16 4,314,862 -0.21(-0.15%)
Sep 15, 2017 140.14 140.33 139.33 139.37 8,359,747 -0.07(-0.05%)
Sep 14, 2017 139.44 139.75 138.60 139.44 3,501,273 +0.00(+0.00%)
Sep 13, 2017 139.21 140.12 138.55 139.44 5,298,207 +0.59(+0.43%)
Sep 12, 2017 142.29 142.74 138.35 138.84 11,621,429 -4.62(-3.22%)
Sep 11, 2017 142.10 143.63 142.03 143.46 2,627,163 +1.62(+1.14%)
Sep 08, 2017 141.69 142.44 141.38 141.85 3,360,045 -0.17(-0.12%)
Sep 07, 2017 140.75 142.16 140.62 142.01 3,338,827 +1.49(+1.06%)
Sep 06, 2017 141.42 141.54 140.52 140.52 4,665,146 -0.78(-0.55%)
Sep 05, 2017 141.22 141.91 140.39 141.31 4,510,041 -0.63(-0.44%)
Sep 01, 2017 141.99 142.28 141.66 141.94 2,114,836 -0.14(-0.10%)
Aug 31, 2017 141.90 142.10 141.53 142.08 3,058,959 +0.39(+0.28%)
Aug 30, 2017 140.68 141.78 140.61 141.69 2,518,124 +0.97(+0.69%)
Aug 29, 2017 140.56 141.05 140.15 140.72 3,718,346 -0.26(-0.18%)
Aug 28, 2017 140.42 141.23 140.08 140.97 2,293,812 +0.75(+0.53%)
Aug 25, 2017 140.29 140.68 139.97 140.22 2,287,411 +0.36(+0.26%)
Aug 24, 2017 140.48 140.98 139.79 139.86 1,851,583 -0.35(-0.25%)
Aug 23, 2017 140.65 140.71 139.84 140.22 2,481,193 -0.73(-0.52%)
Aug 22, 2017 139.94 141.21 139.84 140.95 2,404,067 +1.13(+0.81%)
Aug 21, 2017 139.65 140.06 139.09 139.82 2,486,176 +0.53(+0.38%)
Aug 18, 2017 139.49 139.75 138.64 139.29 2,939,926 -0.11(-0.08%)
Aug 17, 2017 140.16 140.85 139.33 139.40 3,478,890 -0.89(-0.64%)
Aug 16, 2017 139.40 140.72 139.15 140.29 3,309,235 +1.13(+0.81%)
Aug 15, 2017 139.36 140.01 138.92 139.16 2,446,533 +0.32(+0.23%)
Aug 14, 2017 139.01 139.41 138.19 138.85 3,181,464 -0.03(-0.03%)
Aug 11, 2017 138.51 139.85 138.29 138.88 3,312,952 +0.60(+0.43%)
Aug 10, 2017 136.26 138.79 136.19 138.28 4,388,096 +1.50(+1.10%)
Aug 09, 2017 137.12 137.45 136.28 136.78 3,405,144 +0.00(+0.00%)
Aug 08, 2017 136.56 137.07 136.06 136.78 4,775,369 -0.04(-0.03%)
Aug 07, 2017 136.09 137.20 135.97 136.82 3,683,273 +1.02(+0.75%)
Aug 04, 2017 136.51 136.69 135.29 135.81 5,023,609 -0.80(-0.58%)
Aug 03, 2017 138.23 138.41 136.33 136.60 4,152,224 -1.65(-1.19%)
Aug 02, 2017 135.76 138.31 135.71 138.25 3,767,066 +2.25(+1.66%)
Aug 01, 2017 136.83 137.65 135.71 136.00 4,736,454 -0.97(-0.71%)
Jul 31, 2017 137.66 138.10 136.72 136.97 4,848,010 -0.63(-0.46%)
Jul 28, 2017 138.05 138.32 136.91 137.60 4,490,208 -0.97(-0.70%)
Jul 27, 2017 138.10 139.00 137.33 138.57 5,237,015 +0.39(+0.28%)
Jul 26, 2017 140.17 140.38 137.45 138.18 5,298,337 -2.26(-1.61%)
Jul 25, 2017 139.28 141.25 138.21 140.44 10,772,487 +6.38(+4.75%)
Jul 24, 2017 135.97 136.16 134.00 134.07 6,006,441 -1.83(-1.35%)
Jul 21, 2017 136.02 136.57 135.37 135.90 3,989,471 -0.26(-0.19%)
Jul 20, 2017 136.00 137.05 135.60 136.15 2,537,262 +0.28(+0.21%)
Jul 19, 2017 136.08 136.38 135.51 135.87 3,479,598 -0.06(-0.05%)
Jul 18, 2017 136.85 137.09 135.41 135.93 4,406,461 -1.15(-0.84%)
Jul 17, 2017 137.23 137.24 136.59 137.08 2,728,182 -0.02(-0.01%)
Jul 14, 2017 136.84 137.29 136.61 137.10 2,763,755 +0.21(+0.15%)
Jul 13, 2017 138.17 138.21 136.27 136.89 3,590,083 -1.36(-0.98%)
Jul 12, 2017 137.21 138.40 137.09 138.25 2,372,558 +1.47(+1.08%)
Jul 11, 2017 136.93 137.63 135.98 136.77 2,275,233 -0.54(-0.39%)
Jul 10, 2017 137.98 138.20 136.99 137.31 2,721,203 -0.66(-0.48%)
Jul 07, 2017 135.41 138.23 135.22 137.97 4,663,831 +2.81(+2.08%)
Jul 06, 2017 134.82 135.49 134.49 135.16 2,287,285 +0.02(+0.01%)
Jul 05, 2017 134.93 135.59 134.19 135.15 2,828,521 +0.50(+0.37%)
Jul 03, 2017 135.47 135.85 134.62 134.64 1,246,634 -0.58(-0.43%)
Jun 30, 2017 135.35 135.76 134.84 135.23 2,840,843 +0.03(+0.02%)
Jun 29, 2017 136.48 136.48 134.34 135.20 2,237,926 -1.03(-0.76%)
Jun 28, 2017 136.00 136.57 135.74 136.23 1,475,601 +0.51(+0.38%)
Jun 27, 2017 135.97 136.69 135.49 135.72 2,422,356 -0.21(-0.16%)
Jun 26, 2017 137.01 137.26 135.54 135.93 2,673,928 -0.60(-0.44%)
Jun 23, 2017 136.85 137.25 136.35 136.53 2,508,444 -0.14(-0.10%)
Jun 22, 2017 135.77 136.77 135.69 136.68 2,269,579 +0.95(+0.70%)
Jun 21, 2017 136.13 136.34 135.62 135.73 2,772,363 -0.30(-0.22%)
Jun 20, 2017 136.21 137.10 135.83 136.03 4,093,753 +0.82(+0.61%)
Jun 19, 2017 134.55 135.24 134.06 135.21 3,696,653 +1.02(+0.76%)
Jun 16, 2017 133.30 134.99 133.25 134.19 6,165,856 +0.72(+0.54%)
Jun 15, 2017 132.35 133.78 132.13 133.47 2,851,269 +0.43(+0.33%)
Jun 14, 2017 132.72 133.39 132.36 133.04 3,030,187 +0.76(+0.57%)
Jun 13, 2017 131.43 132.66 131.22 132.28 4,833,646 +1.19(+0.91%)
Jun 12, 2017 133.74 133.39 130.71 131.09 6,685,381 -2.66(-1.99%)
Jun 09, 2017 134.10 134.20 133.23 133.74 4,692,587 +0.04(+0.03%)
Jun 08, 2017 134.34 133.33 133.70 4,201,841 -0.45(-0.34%)
Jun 07, 2017 133.52 134.21 133.08 134.15 3,310,307 +0.63(+0.47%)
Jun 06, 2017 134.53 134.72 133.50 133.52 4,147,454 -1.38(-1.02%)
Jun 05, 2017 135.64 135.67 134.87 134.90 2,982,925 -0.84(-0.62%)
Jun 02, 2017 134.66 135.88 134.34 135.74 4,889,111 +1.19(+0.89%)
Jun 01, 2017 133.13 134.55 132.75 134.55 4,925,960 +2.15(+1.63%)
May 31, 2017 131.72 132.62 131.26 132.39 7,311,901 +0.84(+0.64%)
May 30, 2017 131.57 131.90 131.19 131.55 3,549,008 +0.06(+0.05%)
May 26, 2017 131.50 131.82 130.95 131.49 3,713,468 +0.07(+0.05%)
May 25, 2017 131.44 131.57 130.97 131.42 3,884,168 +0.25(+0.19%)
May 24, 2017 129.80 131.60 128.98 131.17 3,864,151 +1.47(+1.14%)
May 23, 2017 130.05 130.32 129.59 129.70 3,718,106 -0.32(-0.25%)
May 22, 2017 130.12 130.63 129.79 130.02 3,754,938 +0.04(+0.03%)
May 19, 2017 129.20 130.59 128.84 129.99 4,639,986 +1.00(+0.78%)
May 18, 2017 128.46 129.19 127.94 128.99 3,112,417 +0.53(+0.41%)
May 17, 2017 129.23 129.38 128.31 128.46 4,417,025 -0.77(-0.60%)
May 16, 2017 128.59 129.57 128.35 129.23 4,035,379 +0.89(+0.69%)
May 15, 2017 127.60 128.45 127.60 128.35 3,798,170 +0.81(+0.63%)
May 12, 2017 126.79 127.66 126.75 127.54 3,131,851 +1.01(+0.80%)
May 11, 2017 126.42 126.70 125.82 126.53 2,213,238 -0.27(-0.21%)
May 10, 2017 126.22 126.91 126.11 126.80 2,590,909 +0.14(+0.11%)
May 09, 2017 126.43 127.21 126.35 126.66 3,480,062 +0.10(+0.08%)
May 08, 2017 126.29 126.79 126.05 126.56 3,206,550 +0.25(+0.19%)
May 05, 2017 125.84 126.33 125.10 126.31 2,795,423 +0.45(+0.36%)
May 04, 2017 125.14 126.06 124.82 125.86 4,762,656 +0.73(+0.58%)
May 03, 2017 124.77 125.21 124.07 125.14 4,876,401 +1.22(+0.98%)
May 02, 2017 123.70 124.43 123.47 123.92 4,301,445 +0.07(+0.06%)
May 01, 2017 122.72 124.11 122.70 123.85 4,270,732 +1.07(+0.87%)
Apr 28, 2017 123.18 123.50 122.64 122.78 5,447,716 -0.83(-0.67%)
Apr 27, 2017 124.49 125.29 123.58 123.60 5,907,677 +0.03(+0.02%)
Apr 26, 2017 124.33 124.59 123.14 123.58 8,128,440 -0.75(-0.61%)
Apr 25, 2017 121.21 124.58 120.40 124.33 12,415,203 +6.55(+5.56%)
Apr 24, 2017 117.78 118.24 116.92 117.78 5,745,189 +0.72(+0.62%)
Apr 21, 2017 117.18 117.47 116.83 117.06 3,950,369 +0.12(+0.10%)
Apr 20, 2017 116.39 117.08 116.38 116.93 3,074,100 +0.55(+0.48%)
Apr 19, 2017 116.38 116.70 116.12 116.38 3,570,429 +0.30(+0.26%)
Apr 18, 2017 115.83 116.52 115.64 116.08 4,122,779 +0.83(+0.72%)
Apr 17, 2017 115.16 115.70 114.86 115.25 3,688,547 +0.52(+0.45%)
Apr 13, 2017 114.94 115.06 114.56 114.73 2,768,647 -0.44(-0.38%)
Apr 12, 2017 115.21 115.43 114.83 115.17 3,642,002 +0.05(+0.05%)
Apr 11, 2017 114.61 115.15 113.89 115.12 4,191,456 +1.07(+0.94%)
Apr 10, 2017 114.02 114.63 113.64 114.05 3,087,819 +0.02(+0.02%)
Apr 07, 2017 114.08 114.41 113.73 114.03 2,480,704 -0.17(-0.15%)
Apr 06, 2017 114.33 114.64 114.03 114.19 4,396,031 -0.23(-0.20%)
Apr 05, 2017 113.97 115.45 113.76 114.42 4,618,238 +0.98(+0.87%)
Apr 04, 2017 113.31 113.65 112.88 113.44 3,890,952 -0.28(-0.25%)
Apr 03, 2017 113.62 113.81 113.06 113.72 3,746,381 +0.00(+0.00%)
Mar 31, 2017 113.53 114.23 113.45 113.72 3,466,649 +0.25(+0.22%)
Mar 30, 2017 112.97 113.65 112.83 113.47 2,299,979 +0.42(+0.37%)
Mar 29, 2017 113.19 113.77 112.86 113.05 3,644,542 -0.53(-0.47%)
Mar 28, 2017 113.59 113.86 113.13 113.58 3,974,677 -0.03(-0.03%)
Mar 27, 2017 113.26 113.91 113.20 113.62 2,895,359 +0.13(+0.12%)
Mar 24, 2017 113.52 113.78 113.33 113.48 4,066,775 +0.30(+0.26%)
Mar 23, 2017 113.31 113.70 113.02 113.19 3,162,174 -0.09(-0.08%)
Mar 22, 2017 112.82 113.32 112.67 113.27 3,617,740 +0.51(+0.45%)
Mar 21, 2017 113.38 113.84 112.47 112.77 4,629,977 -0.23(-0.20%)
Mar 20, 2017 113.18 113.61 112.72 112.99 3,892,702 +0.12(+0.11%)
Mar 17, 2017 112.81 114.05 112.68 112.87 14,283,716 +0.58(+0.52%)
Mar 16, 2017 112.57 113.10 112.25 112.29 4,496,944 +0.09(+0.08%)
Mar 15, 2017 112.49 112.57 111.84 112.20 4,022,387 +0.07(+0.06%)
Mar 14, 2017 112.00 112.51 111.87 112.13 2,840,937 +0.17(+0.15%)
Mar 13, 2017 112.32 112.55 111.74 111.97 3,568,229 -0.33(-0.29%)
Mar 10, 2017 112.80 112.83 112.06 112.29 3,623,093 -0.14(-0.12%)
Mar 09, 2017 112.27 112.94 112.04 112.43 3,722,230 +0.04(+0.04%)
Mar 08, 2017 112.37 112.62 111.84 112.39 4,070,845 +0.02(+0.02%)
Mar 07, 2017 112.36 112.56 111.73 112.37 3,797,934 +0.04(+0.03%)
Mar 06, 2017 112.22 112.61 111.78 112.33 3,728,614 +0.11(+0.10%)
Mar 03, 2017 112.86 111.82 112.22 4,640,484 -0.29(-0.26%)
Mar 02, 2017 113.23 113.90 112.44 112.51 7,672,391 -0.72(-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.