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 (%)
Aug 31, 2022 245.75 247.21 243.85 243.93 3,225,476 +0.16(+0.07%)
Aug 30, 2022 246.18 246.87 242.88 243.76 2,131,706 -2.09(-0.85%)
Aug 29, 2022 245.69 246.86 244.82 245.85 2,099,811 -1.24(-0.50%)
Aug 26, 2022 252.71 253.10 246.55 247.09 2,451,945 -5.40(-2.14%)
Aug 25, 2022 251.94 252.60 250.21 252.48 1,384,293 +1.63(+0.65%)
Aug 24, 2022 250.70 251.94 249.89 250.85 1,848,164 +0.31(+0.12%)
Aug 23, 2022 252.54 253.24 250.53 250.54 2,299,121 -2.32(-0.92%)
Aug 22, 2022 254.35 255.59 252.30 252.86 2,066,078 -3.45(-1.35%)
Aug 19, 2022 255.73 257.47 255.35 256.31 1,906,986 -0.04(-0.02%)
Aug 18, 2022 255.79 257.10 255.23 256.35 1,655,393 -0.23(-0.09%)
Aug 17, 2022 255.75 257.69 255.39 256.58 1,766,818 +0.51(+0.20%)
Aug 16, 2022 254.87 256.88 254.12 256.07 1,901,040 +0.82(+0.32%)
Aug 15, 2022 252.15 255.43 251.22 255.25 2,436,303 +3.13(+1.24%)
Aug 12, 2022 249.59 252.44 249.59 252.12 1,591,921 +2.79(+1.12%)
Aug 11, 2022 253.10 253.15 248.70 249.33 2,087,271 -2.00(-0.80%)
Aug 10, 2022 251.94 253.59 250.50 251.33 3,086,424 +1.25(+0.50%)
Aug 09, 2022 247.04 250.22 246.52 250.08 2,408,256 +3.14(+1.27%)
Aug 08, 2022 250.02 250.90 245.54 246.94 2,343,521 -2.34(-0.94%)
Aug 05, 2022 249.68 250.05 247.20 249.28 1,891,136 -1.36(-0.54%)
Aug 04, 2022 251.66 252.12 248.76 250.64 2,172,708 -1.39(-0.55%)
Aug 03, 2022 251.03 252.83 249.79 252.03 2,397,417 +1.00(+0.40%)
Aug 02, 2022 254.46 255.26 250.88 251.03 2,469,973 -3.06(-1.20%)
Aug 01, 2022 252.46 255.27 252.34 254.09 2,478,973 +0.83(+0.33%)
Jul 29, 2022 253.53 254.21 252.04 253.26 2,759,950 -0.09(-0.03%)
Jul 28, 2022 248.87 253.87 247.68 253.35 2,962,507 +4.39(+1.76%)
Jul 27, 2022 245.98 249.94 244.91 248.95 2,828,952 +1.73(+0.70%)
Jul 26, 2022 239.98 249.27 239.16 247.22 5,478,854 +6.45(+2.68%)
Jul 25, 2022 244.80 245.02 239.11 240.77 2,973,691 -3.47(-1.42%)
Jul 22, 2022 244.01 244.76 242.76 244.24 2,315,734 +0.50(+0.21%)
Jul 21, 2022 244.24 245.02 242.64 243.74 2,137,980 -1.07(-0.44%)
Jul 20, 2022 246.93 247.05 243.74 244.81 2,270,245 -1.85(-0.75%)
Jul 19, 2022 244.14 246.77 243.26 246.66 2,267,862 +3.92(+1.62%)
Jul 18, 2022 245.44 245.78 242.40 242.73 2,250,829 -2.49(-1.02%)
Jul 15, 2022 244.27 246.55 243.72 245.22 2,732,094 +2.32(+0.95%)
Jul 14, 2022 240.30 243.39 240.04 242.91 2,465,538 -0.07(-0.03%)
Jul 13, 2022 239.41 245.02 238.73 242.97 2,293,347 +1.15(+0.47%)
Jul 12, 2022 243.26 245.81 241.14 241.83 2,197,101 -1.73(-0.71%)
Jul 11, 2022 242.41 245.60 242.41 243.56 1,537,092 +0.04(+0.02%)
Jul 08, 2022 242.91 244.85 242.64 243.52 1,508,411 +0.29(+0.12%)
Jul 07, 2022 243.54 245.14 241.54 243.23 2,492,317 +1.42(+0.59%)
Jul 06, 2022 242.78 243.16 239.80 241.81 2,026,423 -0.80(-0.33%)
Jul 05, 2022 241.51 243.29 240.08 242.61 2,488,407 -0.64(-0.26%)
Jul 01, 2022 236.90 243.43 236.56 243.25 2,638,597 +5.85(+2.46%)
Jun 30, 2022 238.72 239.05 236.03 237.41 2,901,264 -0.83(-0.35%)
Jun 29, 2022 236.69 239.32 235.70 238.23 3,116,676 +4.72(+2.02%)
Jun 28, 2022 237.58 240.37 233.21 233.51 2,476,771 -4.04(-1.70%)
Jun 27, 2022 238.39 239.22 237.10 237.55 2,141,470 -0.84(-0.35%)
Jun 24, 2022 235.85 238.48 235.11 238.39 3,240,008 +4.16(+1.77%)
Jun 23, 2022 234.35 235.68 231.23 234.23 2,014,446 +0.50(+0.21%)
Jun 22, 2022 229.62 235.16 229.21 233.73 3,176,258 +3.34(+1.45%)
Jun 21, 2022 227.15 230.88 225.15 230.40 3,400,968 +5.01(+2.22%)
Jun 17, 2022 225.23 226.45 223.26 225.38 7,525,072 -0.78(-0.34%)
Jun 16, 2022 227.02 228.21 224.85 226.16 3,402,429 -3.57(-1.55%)
Jun 15, 2022 230.65 232.31 227.06 229.73 3,279,959 +0.13(+0.06%)
Jun 14, 2022 230.75 233.58 229.46 229.60 3,706,906 +0.28(+0.12%)
Jun 13, 2022 223.86 230.88 223.79 229.32 4,884,472 +1.05(+0.46%)
Jun 10, 2022 230.00 230.32 228.06 228.27 2,073,933 -4.60(-1.97%)
Jun 09, 2022 234.27 236.56 232.74 232.87 2,789,817 -3.32(-1.40%)
Jun 08, 2022 238.39 238.94 235.49 236.18 2,185,141 -3.20(-1.34%)
Jun 07, 2022 236.56 240.20 236.11 239.39 2,893,044 +0.84(+0.35%)
Jun 06, 2022 239.52 239.95 237.84 238.55 1,632,366 -0.28(-0.12%)
Jun 03, 2022 238.90 240.66 238.65 238.83 1,912,251 -0.62(-0.26%)
Jun 02, 2022 238.70 239.50 235.47 239.44 2,185,081 +1.05(+0.44%)
Jun 01, 2022 242.13 242.35 237.35 238.39 2,367,553 -2.80(-1.16%)
May 31, 2022 239.08 243.17 237.77 241.19 4,103,667 +0.33(+0.13%)
May 27, 2022 238.60 240.87 237.91 240.87 2,158,018 +3.62(+1.52%)
May 26, 2022 235.25 238.44 234.87 237.25 2,062,420 +3.90(+1.67%)
May 25, 2022 231.98 234.97 231.04 233.35 2,761,997 -0.49(-0.21%)
May 24, 2022 227.13 235.06 227.08 233.84 5,496,905 +6.23(+2.74%)
May 23, 2022 225.46 228.46 223.30 227.60 3,192,670 +3.91(+1.75%)
May 20, 2022 221.27 223.84 218.60 223.69 3,354,153 +4.70(+2.14%)
May 19, 2022 219.47 222.01 218.37 219.00 3,677,653 -1.96(-0.89%)
May 18, 2022 229.00 229.59 220.31 220.96 4,125,692 -10.12(-4.38%)
May 17, 2022 235.25 236.21 229.00 231.08 3,356,897 -2.30(-0.99%)
May 16, 2022 233.78 234.75 230.22 233.38 2,244,718 -0.96(-0.41%)
May 13, 2022 236.35 236.38 231.70 234.34 3,404,127 +0.81(+0.35%)
May 12, 2022 234.60 235.62 230.59 233.52 2,991,458 -0.23(-0.10%)
May 11, 2022 234.56 236.01 232.59 233.75 2,962,650 -1.20(-0.51%)
May 10, 2022 238.11 239.92 234.23 234.95 3,210,877 -1.73(-0.73%)
May 09, 2022 236.21 238.98 236.01 236.68 3,064,012 -3.15(-1.31%)
May 06, 2022 237.35 241.42 236.88 239.83 3,100,096 +1.78(+0.75%)
May 05, 2022 241.84 243.37 236.00 238.05 3,059,416 -5.16(-2.12%)
May 04, 2022 235.41 243.65 235.41 243.21 3,439,313 +8.08(+3.44%)
May 03, 2022 236.58 237.01 231.70 235.13 2,679,073 -0.74(-0.31%)
May 02, 2022 239.90 240.56 231.68 235.87 3,835,691 -2.41(-1.01%)
Apr 29, 2022 243.17 243.72 237.93 238.28 3,558,616 -4.81(-1.98%)
Apr 28, 2022 239.02 245.18 237.24 243.09 3,710,927 +6.74(+2.85%)
Apr 27, 2022 237.15 240.00 236.26 236.34 2,829,299 -1.38(-0.58%)
Apr 26, 2022 239.20 241.38 237.48 237.72 3,083,074 -4.11(-1.70%)
Apr 25, 2022 238.55 242.07 237.10 241.83 2,637,900 +2.59(+1.08%)
Apr 22, 2022 243.86 243.86 239.02 239.24 2,771,163 -4.86(-1.99%)
Apr 21, 2022 246.40 248.26 243.75 244.10 2,590,202 -0.57(-0.23%)
Apr 20, 2022 244.82 246.53 243.69 244.67 2,382,800 +0.43(+0.18%)
Apr 19, 2022 239.12 244.78 239.12 244.24 2,434,792 +4.15(+1.73%)
Apr 18, 2022 238.73 241.46 238.25 240.09 1,491,760 +0.53(+0.22%)
Apr 14, 2022 240.35 242.65 239.49 239.57 2,202,070 -0.78(-0.33%)
Apr 13, 2022 238.47 240.67 238.14 240.35 2,231,313 +2.07(+0.87%)
Apr 12, 2022 239.78 241.27 237.93 238.29 2,849,713 -1.22(-0.51%)
Apr 11, 2022 240.28 241.89 239.01 239.51 2,432,267 -0.97(-0.40%)
Apr 08, 2022 241.99 243.93 239.96 240.48 2,667,614 -2.77(-1.14%)
Apr 07, 2022 239.84 244.32 238.64 243.25 4,226,203 +2.77(+1.15%)
Apr 06, 2022 236.82 241.36 235.24 240.48 3,017,289 +2.82(+1.19%)
Apr 05, 2022 235.35 238.83 234.71 237.66 2,649,637 +1.61(+0.68%)
Apr 04, 2022 236.01 236.46 231.79 236.05 2,615,581 -2.31(-0.97%)
Apr 01, 2022 237.28 238.53 235.43 238.36 2,115,561 +1.88(+0.80%)
Mar 31, 2022 238.81 240.37 236.48 236.48 3,982,022 -1.67(-0.70%)
Mar 30, 2022 236.70 239.56 236.70 238.15 2,328,658 +0.82(+0.35%)
Mar 29, 2022 235.59 237.79 234.08 237.33 2,791,434 +5.00(+2.15%)
Mar 28, 2022 231.34 232.34 229.38 232.33 2,134,719 +1.30(+0.56%)
Mar 25, 2022 230.03 231.29 228.97 231.03 2,232,541 +1.26(+0.55%)
Mar 24, 2022 227.18 230.51 226.14 229.76 2,444,378 +3.96(+1.75%)
Mar 23, 2022 226.77 227.61 225.64 225.81 2,301,081 -1.91(-0.84%)
Mar 22, 2022 226.69 228.03 226.14 227.72 3,080,593 +2.68(+1.19%)
Mar 21, 2022 229.12 229.60 223.85 225.04 3,873,073 -3.44(-1.51%)
Mar 18, 2022 226.87 228.74 225.68 228.48 5,580,238 +1.39(+0.61%)
Mar 17, 2022 226.11 227.10 224.29 227.10 3,924,239 -0.64(-0.28%)
Mar 16, 2022 224.61 227.81 224.12 227.74 4,371,937 +5.33(+2.40%)
Mar 15, 2022 218.02 224.32 218.02 222.41 5,319,540 +6.11(+2.83%)
Mar 14, 2022 216.87 218.46 213.41 216.30 4,638,707 -0.66(-0.30%)
Mar 11, 2022 214.92 219.10 214.40 216.96 6,406,192 +4.66(+2.19%)
Mar 10, 2022 210.58 212.35 212.30 5,692,644 -0.45(-0.21%)
Mar 09, 2022 216.88 217.32 212.31 212.75 5,886,721 -0.31(-0.14%)
Mar 08, 2022 214.53 219.70 212.49 213.06 5,493,732 -1.47(-0.69%)
Mar 07, 2022 224.07 224.07 214.40 214.53 5,670,327 -10.98(-4.87%)
Mar 04, 2022 224.37 226.07 221.52 225.51 4,377,884 -0.80(-0.35%)
Mar 03, 2022 230.48 231.75 225.38 226.31 4,919,078 -4.10(-1.78%)
Mar 02, 2022 230.33 232.14 229.14 230.42 4,686,773 +1.25(+0.55%)
Mar 01, 2022 231.72 232.96 227.89 229.16 4,088,982 -4.91(-2.10%)
Feb 28, 2022 233.76 234.99 231.77 234.08 4,607,351 -3.16(-1.33%)
Feb 25, 2022 233.95 237.31 232.72 237.23 4,785,278 +4.20(+1.80%)
Feb 24, 2022 231.03 233.55 227.88 233.03 5,113,371 -2.62(-1.11%)
Feb 23, 2022 241.12 241.42 234.98 235.66 3,683,621 -4.67(-1.94%)
Feb 22, 2022 237.77 242.23 237.38 240.32 4,180,792 +2.00(+0.84%)
Feb 18, 2022 238.33 0 -0.31(-0.13%)
Feb 17, 2022 239.16 240.50 237.76 238.64 2,978,214 -2.05(-0.85%)
Feb 16, 2022 241.34 242.13 238.90 240.70 3,093,185 -0.69(-0.28%)
Feb 15, 2022 242.34 244.34 241.14 241.38 2,283,273 +0.40(+0.17%)
Feb 14, 2022 243.38 243.70 239.35 240.98 2,969,606 -1.68(-0.69%)
Feb 11, 2022 244.29 246.09 242.26 242.66 3,777,717 -1.63(-0.67%)
Feb 10, 2022 245.93 247.69 243.43 244.29 3,413,087 -2.84(-1.15%)
Feb 09, 2022 249.16 250.01 246.71 247.13 2,501,254 -0.21(-0.08%)
Feb 08, 2022 247.74 249.53 246.41 247.34 3,070,364 +0.22(+0.09%)
Feb 07, 2022 248.22 248.77 246.48 247.12 2,060,068 -0.20(-0.08%)
Feb 04, 2022 247.14 248.91 245.17 247.32 2,092,145 -0.55(-0.22%)
Feb 03, 2022 249.17 247.33 247.88 2,357,666 -1.56(-0.63%)
Feb 02, 2022 246.16 249.71 245.83 249.44 2,492,197 +3.13(+1.27%)
Feb 01, 2022 247.03 247.17 243.06 246.31 2,625,013 -0.44(-0.18%)
Jan 31, 2022 242.53 246.79 246.75 3,336,531 +3.20(+1.31%)
Jan 28, 2022 237.76 243.79 235.06 243.55 4,037,372 +6.99(+2.95%)
Jan 27, 2022 237.38 240.10 233.24 236.56 5,466,919 -1.06(-0.44%)
Jan 26, 2022 240.61 241.76 236.28 237.62 4,034,018 -0.79(-0.33%)
Jan 25, 2022 238.55 239.88 234.97 238.40 4,108,335 -2.79(-1.16%)
Jan 24, 2022 240.02 241.48 235.64 241.19 5,418,486 -0.93(-0.38%)
Jan 21, 2022 241.60 245.80 241.26 242.12 3,930,814 +1.39(+0.58%)
Jan 20, 2022 244.05 245.47 240.51 240.73 2,734,924 -1.99(-0.82%)
Jan 19, 2022 244.94 245.32 242.59 242.72 2,421,865 -1.20(-0.49%)
Jan 18, 2022 244.38 244.51 241.86 243.92 3,234,905 -1.17(-0.48%)
Jan 14, 2022 245.09 0 -3.52(-1.42%)
Jan 13, 2022 248.61 250.93 247.83 248.61 2,493,012 +0.47(+0.19%)
Jan 12, 2022 250.47 251.02 247.53 248.14 3,203,398 -1.14(-0.46%)
Jan 11, 2022 250.59 251.02 247.57 249.28 3,374,453 -2.18(-0.87%)
Jan 10, 2022 253.65 253.66 249.18 251.46 3,283,185 -2.52(-0.99%)
Jan 07, 2022 255.41 256.94 253.93 253.98 2,322,838 -2.50(-0.98%)
Jan 06, 2022 254.99 257.50 254.69 256.48 3,058,139 +2.38(+0.94%)
Jan 05, 2022 256.11 257.04 253.83 254.11 2,599,711 -1.25(-0.49%)
Jan 04, 2022 256.30 257.87 255.13 255.36 2,632,743 -0.07(-0.03%)
Jan 03, 2022 256.29 257.47 252.56 255.43 2,892,213 +0.48(+0.19%)
Dec 31, 2021 254.88 255.94 254.12 254.94 1,597,386 +0.82(+0.32%)
Dec 30, 2021 255.83 256.07 253.64 254.12 1,802,531 -1.22(-0.48%)
Dec 29, 2021 255.30 256.51 254.83 255.34 1,386,441 +0.58(+0.23%)
Dec 28, 2021 254.48 256.04 254.16 254.76 1,371,127 -0.34(-0.13%)
Dec 27, 2021 253.42 255.11 252.97 255.10 1,561,971 +2.18(+0.86%)
Dec 23, 2021 252.90 254.28 252.45 252.93 1,587,675 +0.96(+0.38%)
Dec 22, 2021 251.38 252.44 251.16 251.97 1,887,591 +0.52(+0.21%)
Dec 21, 2021 251.35 253.43 250.52 251.44 2,997,237 +2.53(+1.02%)
Dec 20, 2021 246.92 249.13 245.78 248.91 2,969,348 +0.03(+0.01%)
Dec 17, 2021 251.07 251.88 248.10 248.88 6,274,459 -3.66(-1.45%)
Dec 16, 2021 252.56 253.82 251.16 252.55 2,467,829 +0.98(+0.39%)
Dec 15, 2021 249.32 252.66 248.61 251.57 2,777,385 +1.90(+0.76%)
Dec 14, 2021 250.12 250.68 248.93 249.66 3,887,470 -0.54(-0.22%)
Dec 13, 2021 251.28 252.84 249.55 250.21 3,026,635 -1.79(-0.71%)
Dec 10, 2021 250.96 252.28 249.58 251.99 2,660,084 +2.50(+1.00%)
Dec 09, 2021 246.79 250.22 245.71 249.49 3,106,329 +2.62(+1.06%)
Dec 08, 2021 247.27 249.94 246.40 246.87 3,629,712 -0.31(-0.13%)
Dec 07, 2021 244.37 247.63 243.89 247.18 2,729,928 +3.92(+1.61%)
Dec 06, 2021 240.04 244.35 240.01 243.26 3,803,528 +6.14(+2.59%)
Dec 03, 2021 238.06 238.40 235.45 237.12 3,396,176 +0.50(+0.21%)
Dec 02, 2021 233.63 238.08 233.00 236.62 3,465,909 +4.39(+1.89%)
Dec 01, 2021 233.72 238.61 232.16 232.22 3,443,922 -0.40(-0.17%)
Nov 30, 2021 235.27 235.76 232.00 232.62 4,032,759 -4.11(-1.74%)
Nov 29, 2021 238.20 238.64 236.29 236.73 2,204,999 +0.27(+0.12%)
Nov 26, 2021 238.82 239.44 234.81 236.46 2,720,761 -6.72(-2.76%)
Nov 24, 2021 240.70 243.81 240.28 243.17 2,795,260 +1.38(+0.57%)
Nov 23, 2021 241.00 241.92 239.33 241.79 2,928,812 +2.05(+0.86%)
Nov 22, 2021 238.97 241.60 238.54 239.74 2,578,503 +1.45(+0.61%)
Nov 19, 2021 239.56 239.59 236.66 238.29 2,900,657 -1.45(-0.60%)
Nov 18, 2021 239.44 239.74 237.47 239.74 1,851,536 +0.75(+0.31%)
Nov 17, 2021 238.73 239.60 236.94 238.99 1,492,911 +0.22(+0.09%)
Nov 16, 2021 239.76 240.41 238.70 238.77 2,297,524 -0.45(-0.19%)
Nov 15, 2021 237.08 240.00 237.08 239.23 1,807,140 +2.15(+0.91%)
Nov 12, 2021 236.59 237.40 235.40 237.08 1,718,504 +0.48(+0.20%)
Nov 11, 2021 239.60 239.60 235.75 236.60 1,734,500 -2.81(-1.17%)
Nov 10, 2021 237.21 239.41 1,897,180 +0.21(+0.09%)
Nov 09, 2021 239.20 239.94 236.87 239.20 2,388,461 -0.18(-0.08%)
Nov 08, 2021 240.97 241.79 238.27 239.38 2,612,471 -1.52(-0.63%)
Nov 05, 2021 240.88 243.57 240.82 240.90 3,409,105 +1.18(+0.49%)
Nov 04, 2021 237.51 240.40 236.64 239.72 2,866,635 +2.89(+1.22%)
Nov 03, 2021 234.55 237.51 234.47 236.82 2,536,571 +1.10(+0.47%)
Nov 02, 2021 238.11 238.55 234.71 235.73 2,774,741 -1.27(-0.53%)
Nov 01, 2021 232.47 238.04 235.27 237.00 4,717,379 +4.76(+2.05%)
Oct 29, 2021 229.83 232.75 229.32 232.24 4,577,638 +0.05(+0.02%)
Oct 28, 2021 230.20 232.74 229.38 232.19 3,648,054 +2.62(+1.14%)
Oct 27, 2021 227.98 231.36 225.90 229.57 5,634,876 +5.97(+2.67%)
Oct 26, 2021 224.60 223.34 223.60 3,241,823 -0.87(-0.39%)
Oct 25, 2021 226.26 226.28 223.68 224.47 3,360,666 -1.04(-0.46%)
Oct 22, 2021 227.66 229.11 225.10 225.51 3,471,893 -2.80(-1.23%)
Oct 21, 2021 227.15 228.79 226.34 228.31 2,857,258 +1.59(+0.70%)
Oct 20, 2021 227.37 229.49 226.31 226.72 3,213,537 -2.89(-1.26%)
Oct 19, 2021 230.03 230.71 228.44 229.61 2,190,235 +0.48(+0.21%)
Oct 18, 2021 229.28 230.25 228.06 229.13 2,626,030 +0.01(+0.00%)
Oct 15, 2021 231.94 233.02 228.87 229.12 2,711,783 -2.18(-0.94%)
Oct 14, 2021 229.71 232.12 228.92 231.29 2,656,456 +1.80(+0.78%)
Oct 13, 2021 230.08 230.65 226.89 229.50 3,398,648 -1.77(-0.76%)
Oct 12, 2021 234.30 235.12 230.94 231.26 2,481,460 -1.95(-0.84%)
Oct 11, 2021 234.65 235.63 233.09 233.21 1,590,167 -1.06(-0.45%)
Oct 08, 2021 235.74 236.10 233.71 234.27 1,784,387 -0.59(-0.25%)
Oct 07, 2021 234.56 236.40 234.25 234.86 2,562,755 +1.15(+0.49%)
Oct 06, 2021 231.30 233.74 229.84 233.70 2,227,890 +1.78(+0.77%)
Oct 05, 2021 230.74 233.50 229.84 231.93 2,604,314 +2.02(+0.88%)
Oct 04, 2021 228.94 231.54 228.75 229.90 2,364,710 +0.14(+0.06%)
Oct 01, 2021 229.89 231.42 227.22 229.76 2,195,091 +1.72(+0.75%)
Sep 30, 2021 231.50 232.11 227.98 228.04 3,317,643 -3.00(-1.30%)
Sep 29, 2021 231.13 232.39 229.97 231.04 1,817,560 +0.48(+0.21%)
Sep 28, 2021 233.88 234.28 229.74 230.55 3,180,129 -4.10(-1.75%)
Sep 27, 2021 232.66 235.41 231.98 234.66 2,604,464 +1.60(+0.69%)
Sep 24, 2021 233.27 233.97 231.94 233.06 2,652,737 +1.55(+0.67%)
Sep 23, 2021 230.53 232.62 230.33 231.51 3,109,944 +1.56(+0.68%)
Sep 22, 2021 228.69 232.53 228.37 229.95 3,554,663 +2.49(+1.09%)
Sep 21, 2021 226.99 229.21 226.42 227.46 2,122,879 +1.33(+0.59%)
Sep 20, 2021 226.88 228.84 223.81 226.13 4,810,227 -3.22(-1.40%)
Sep 17, 2021 230.62 231.37 228.77 229.34 5,029,547 -0.68(-0.30%)
Sep 16, 2021 227.26 230.38 226.94 230.03 3,605,885 +2.11(+0.93%)
Sep 15, 2021 227.43 228.19 225.27 227.92 2,651,198 -0.14(-0.06%)
Sep 14, 2021 228.62 229.12 226.52 228.06 2,129,195 -0.08(-0.03%)
Sep 13, 2021 227.77 228.69 226.84 228.13 2,425,856 +1.92(+0.85%)
Sep 10, 2021 227.29 228.24 226.08 226.21 2,157,025 +0.54(+0.24%)
Sep 09, 2021 225.49 228.34 224.88 225.67 3,163,999 -0.01(-0.00%)
Sep 08, 2021 223.96 226.48 223.21 225.68 2,873,847 +2.30(+1.03%)
Sep 07, 2021 225.67 225.67 223.16 223.38 1,924,406 -2.49(-1.10%)
Sep 03, 2021 225.47 226.66 224.63 225.87 1,416,059 -0.99(-0.44%)
Sep 02, 2021 226.23 226.94 225.46 226.87 2,262,930 +1.63(+0.72%)
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.