McDonald's Corp (NY: MCD )

273.39 +3.05 (+1.13%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 143.43 144.13 141.01 141.03 6,837,947 -1.71(-1.20%)
Feb 27, 2018 145.87 146.15 142.73 142.74 5,522,944 -2.59(-1.78%)
Feb 26, 2018 145.70 146.37 144.19 145.33 5,092,561 +0.46(+0.32%)
Feb 23, 2018 143.43 145.09 143.43 144.87 4,808,834 +2.13(+1.49%)
Feb 22, 2018 143.39 142.74 4,950,160 +1.79(+1.27%)
Feb 21, 2018 140.16 143.32 140.02 140.94 8,813,566 +1.31(+0.94%)
Feb 20, 2018 139.49 141.40 138.85 139.63 5,865,249 -0.56(-0.40%)
Feb 16, 2018 140.19 140.19 140.19 0 -2.66(-1.86%)
Feb 15, 2018 143.42 141.30 142.84 5,641,320 +0.70(+0.49%)
Feb 14, 2018 143.43 143.94 141.87 142.14 6,592,563 -2.14(-1.48%)
Feb 13, 2018 144.82 145.55 143.68 144.28 6,081,696 -1.33(-0.91%)
Feb 12, 2018 144.26 147.38 143.48 145.62 5,914,713 +2.75(+1.93%)
Feb 09, 2018 142.13 143.91 137.91 142.86 8,089,542 +1.63(+1.15%)
Feb 08, 2018 147.21 147.24 141.05 141.24 6,111,223 -5.99(-4.07%)
Feb 07, 2018 146.47 149.49 146.25 147.22 5,598,576 +0.47(+0.32%)
Feb 06, 2018 140.69 147.48 140.60 146.75 7,664,728 +0.51(+0.35%)
Feb 05, 2018 149.80 150.43 136.83 146.24 8,153,223 -4.24(-2.82%)
Feb 02, 2018 151.75 153.46 150.14 150.48 5,182,623 -2.24(-1.47%)
Feb 01, 2018 151.28 154.18 150.05 152.72 5,347,265 +0.68(+0.44%)
Jan 31, 2018 154.23 154.85 151.28 152.05 7,882,407 -1.19(-0.78%)
Jan 30, 2018 157.34 157.85 151.79 153.24 10,815,195 -4.70(-2.98%)
Jan 29, 2018 158.41 158.76 157.47 157.94 6,848,089 -0.52(-0.33%)
Jan 26, 2018 156.07 158.50 155.49 158.46 4,454,685 +2.40(+1.54%)
Jan 25, 2018 156.72 156.92 155.74 156.06 3,169,349 -0.41(-0.26%)
Jan 24, 2018 157.52 157.52 155.71 156.47 3,096,376 -0.61(-0.39%)
Jan 23, 2018 155.98 157.92 155.34 157.09 3,352,846 +0.53(+0.34%)
Jan 22, 2018 156.34 157.10 156.01 156.55 3,620,257 +0.08(+0.05%)
Jan 19, 2018 155.47 156.93 154.94 156.47 4,216,676 +1.38(+0.89%)
Jan 18, 2018 155.65 155.87 154.50 155.09 2,424,533 -0.36(-0.23%)
Jan 17, 2018 154.90 156.07 154.48 155.46 4,647,926 +1.16(+0.75%)
Jan 16, 2018 154.25 154.95 153.59 154.30 4,121,920 +0.10(+0.06%)
Jan 12, 2018 154.21 154.21 154.21 0 +0.16(+0.10%)
Jan 11, 2018 154.20 155.08 152.90 154.05 3,463,498 -0.11(-0.07%)
Jan 10, 2018 154.14 154.59 153.23 154.15 2,446,056 -0.03(-0.02%)
Jan 09, 2018 154.79 154.79 153.71 154.18 3,009,730 -0.35(-0.22%)
Jan 08, 2018 154.36 154.78 153.64 154.53 2,318,959 -0.11(-0.07%)
Jan 05, 2018 154.59 155.48 154.06 154.63 4,207,022 +0.31(+0.20%)
Jan 04, 2018 153.91 154.70 153.46 154.32 3,102,254 +1.07(+0.70%)
Jan 03, 2018 153.91 154.27 152.81 153.25 4,265,205 -0.65(-0.42%)
Jan 02, 2018 154.35 154.88 153.40 153.90 4,161,048 +0.98(+0.64%)
Dec 29, 2017 152.92 152.92 152.92 0 -0.87(-0.57%)
Dec 28, 2017 153.93 154.19 153.36 153.79 2,026,098 +0.38(+0.25%)
Dec 27, 2017 152.22 153.47 151.79 153.41 1,796,762 +1.23(+0.81%)
Dec 26, 2017 152.00 152.49 151.76 152.18 1,440,869 -0.12(-0.08%)
Dec 22, 2017 152.65 152.85 151.52 152.30 3,640,246 -0.38(-0.25%)
Dec 21, 2017 153.34 153.48 152.52 152.68 2,635,489 -0.28(-0.19%)
Dec 20, 2017 154.44 154.44 152.55 152.96 3,094,633 -1.08(-0.70%)
Dec 19, 2017 154.94 155.39 153.77 154.05 3,514,089 -0.72(-0.46%)
Dec 18, 2017 155.36 156.17 154.69 154.77 2,730,872 +0.12(+0.08%)
Dec 15, 2017 154.85 155.56 154.30 154.64 8,368,865 +0.82(+0.53%)
Dec 14, 2017 154.29 154.66 153.55 153.82 3,001,804 -0.36(-0.24%)
Dec 13, 2017 153.20 154.55 153.17 154.19 2,874,670 +1.17(+0.77%)
Dec 12, 2017 153.02 153.88 152.68 153.02 3,157,973 -0.91(-0.59%)
Dec 11, 2017 153.65 153.92 153.01 153.92 2,634,700 +0.09(+0.06%)
Dec 08, 2017 153.74 154.18 153.26 153.83 2,522,564 +0.21(+0.14%)
Dec 07, 2017 153.30 153.96 152.74 153.62 2,570,194 -0.51(-0.33%)
Dec 06, 2017 154.13 154.98 153.70 154.13 2,948,112 +0.44(+0.28%)
Dec 05, 2017 154.27 154.81 153.22 153.69 3,634,116 +2.08(+1.37%)
Dec 04, 2017 153.94 154.13 151.42 151.61 4,438,219 -1.97(-1.28%)
Dec 01, 2017 153.50 153.83 151.38 153.59 4,816,501 +0.80(+0.52%)
Nov 30, 2017 151.25 153.85 150.45 152.78 6,780,086 +2.26(+1.50%)
Nov 29, 2017 151.64 151.91 149.30 150.52 5,192,060 -0.80(-0.53%)
Nov 28, 2017 149.46 151.36 149.29 151.32 3,294,201 +2.10(+1.41%)
Nov 27, 2017 149.42 148.45 149.22 2,357,979 -0.13(-0.09%)
Nov 24, 2017 149.15 149.75 149.12 149.35 1,090,647 +0.05(+0.04%)
Nov 22, 2017 149.50 150.45 148.97 149.30 3,079,179 +0.66(+0.45%)
Nov 21, 2017 147.98 149.49 147.94 148.64 3,002,414 +1.21(+0.82%)
Nov 20, 2017 147.78 148.24 147.28 147.43 2,765,316 +0.19(+0.13%)
Nov 17, 2017 147.97 148.11 146.75 147.24 2,515,266 -1.21(-0.82%)
Nov 16, 2017 148.09 149.16 147.96 148.45 2,594,406 +0.68(+0.46%)
Nov 15, 2017 148.10 148.98 147.62 147.77 2,286,340 -0.70(-0.47%)
Nov 14, 2017 147.35 148.74 147.11 148.47 2,468,466 +0.65(+0.44%)
Nov 13, 2017 146.14 148.33 145.79 147.82 2,949,892 +1.57(+1.07%)
Nov 10, 2017 146.96 147.31 144.42 146.25 4,785,883 -1.25(-0.84%)
Nov 09, 2017 149.01 149.43 146.69 147.49 4,776,781 -2.74(-1.82%)
Nov 08, 2017 150.29 150.92 149.65 150.23 2,950,118 -0.59(-0.39%)
Nov 07, 2017 150.23 150.86 149.72 150.82 2,837,041 +0.62(+0.41%)
Nov 06, 2017 149.17 150.51 148.90 150.20 3,496,911 +1.25(+0.84%)
Nov 03, 2017 148.37 149.65 148.02 148.95 2,219,649 +0.49(+0.33%)
Nov 02, 2017 147.48 148.74 147.05 148.46 2,593,540 +1.53(+1.04%)
Nov 01, 2017 146.36 148.36 146.23 146.93 2,475,225 -0.48(-0.32%)
Oct 31, 2017 146.83 147.85 146.72 147.41 3,253,038 +0.60(+0.41%)
Oct 30, 2017 145.72 147.10 145.43 146.81 2,321,402 +0.74(+0.51%)
Oct 27, 2017 144.92 146.47 144.64 146.07 2,602,250 +1.22(+0.84%)
Oct 26, 2017 144.96 145.41 144.62 144.85 3,322,569 +0.38(+0.26%)
Oct 25, 2017 144.32 145.83 143.96 144.47 4,207,653 -0.27(-0.18%)
Oct 24, 2017 145.95 147.03 144.48 144.74 8,892,645 +0.48(+0.33%)
Oct 23, 2017 146.69 146.69 144.04 144.26 7,027,100 -2.61(-1.78%)
Oct 20, 2017 147.69 148.28 146.17 146.87 6,315,519 -0.18(-0.12%)
Oct 19, 2017 146.45 147.45 145.65 147.05 2,806,034 +0.65(+0.44%)
Oct 18, 2017 145.98 146.83 144.74 146.40 3,168,406 +0.33(+0.22%)
Oct 17, 2017 145.65 146.62 145.50 146.08 2,694,502 +0.34(+0.24%)
Oct 16, 2017 146.11 146.38 145.23 145.73 2,414,755 -0.32(-0.22%)
Oct 13, 2017 145.24 146.17 144.91 146.05 3,349,197 +1.29(+0.89%)
Oct 12, 2017 143.95 145.19 143.75 144.76 3,423,562 +0.67(+0.47%)
Oct 11, 2017 142.10 144.17 141.82 144.09 4,044,152 +2.27(+1.60%)
Oct 10, 2017 141.03 142.70 140.95 141.82 3,295,429 +0.41(+0.29%)
Oct 09, 2017 140.96 141.74 140.87 141.41 2,400,411 +0.46(+0.33%)
Oct 06, 2017 140.05 141.43 140.05 140.96 4,017,862 +0.71(+0.50%)
Oct 05, 2017 138.92 140.35 138.92 140.25 3,165,715 +1.40(+1.01%)
Oct 04, 2017 138.51 139.03 138.35 138.84 2,064,211 +0.31(+0.22%)
Oct 03, 2017 138.44 139.06 138.09 138.53 2,477,316 -0.09(-0.06%)
Oct 02, 2017 137.78 138.82 137.60 138.62 2,725,357 +0.25(+0.18%)
Sep 29, 2017 139.11 139.58 137.88 138.38 4,155,523 -0.72(-0.51%)
Sep 28, 2017 137.92 139.82 137.32 139.09 4,767,158 +3.04(+2.23%)
Sep 27, 2017 136.62 136.05 4,433,931 +0.62(+0.46%)
Sep 26, 2017 138.00 138.52 135.36 135.44 7,269,241 -2.57(-1.86%)
Sep 25, 2017 139.96 140.15 137.86 138.00 4,145,646 -2.34(-1.67%)
Sep 22, 2017 140.32 141.08 140.04 140.34 2,765,767 -0.11(-0.08%)
Sep 21, 2017 141.19 141.39 139.99 140.45 2,834,585 -0.75(-0.53%)
Sep 20, 2017 139.45 141.21 139.33 141.20 4,122,671 +2.16(+1.56%)
Sep 19, 2017 138.90 139.45 138.07 139.04 4,024,795 +0.66(+0.48%)
Sep 18, 2017 139.29 139.36 138.09 138.38 4,339,163 -0.21(-0.15%)
Sep 15, 2017 139.36 139.54 138.55 138.59 8,406,829 -0.07(-0.05%)
Sep 14, 2017 138.66 138.97 137.82 138.66 3,520,992 +0.00(+0.00%)
Sep 13, 2017 138.43 139.34 137.78 138.66 5,328,047 +0.59(+0.43%)
Sep 12, 2017 141.49 141.94 137.57 138.07 11,686,881 -4.59(-3.22%)
Sep 11, 2017 141.31 142.83 141.24 142.66 2,641,959 +1.61(+1.14%)
Sep 08, 2017 140.89 141.64 140.58 141.05 3,378,969 -0.17(-0.12%)
Sep 07, 2017 139.96 141.37 139.83 141.22 3,357,631 +1.48(+1.06%)
Sep 06, 2017 140.63 140.75 139.74 139.74 4,691,420 -0.78(-0.55%)
Sep 05, 2017 140.43 141.11 139.60 140.51 4,535,441 -0.63(-0.44%)
Sep 01, 2017 141.19 141.49 140.87 141.14 2,126,747 -0.14(-0.10%)
Aug 31, 2017 141.10 141.31 140.73 141.28 3,076,187 +0.39(+0.28%)
Aug 30, 2017 139.90 140.99 139.82 140.89 2,532,306 +0.96(+0.69%)
Aug 29, 2017 139.77 140.26 139.36 139.93 3,739,288 -0.25(-0.18%)
Aug 28, 2017 139.63 140.44 139.30 140.19 2,306,730 +0.75(+0.54%)
Aug 25, 2017 139.50 139.90 139.18 139.44 2,300,294 +0.36(+0.26%)
Aug 24, 2017 139.69 140.19 139.01 139.08 1,862,011 -0.35(-0.25%)
Aug 23, 2017 139.86 139.92 139.05 139.43 2,495,167 -0.73(-0.52%)
Aug 22, 2017 139.16 140.42 139.06 140.16 2,417,607 +1.12(+0.81%)
Aug 21, 2017 138.87 139.28 138.31 139.03 2,500,178 +0.53(+0.38%)
Aug 18, 2017 138.71 138.97 137.87 138.51 2,956,484 -0.11(-0.08%)
Aug 17, 2017 139.38 140.06 138.55 138.62 3,498,483 -0.89(-0.64%)
Aug 16, 2017 138.62 139.93 138.37 139.51 3,327,873 +1.12(+0.81%)
Aug 15, 2017 138.58 139.23 138.14 138.38 2,460,311 +0.32(+0.23%)
Aug 14, 2017 138.24 138.63 137.42 138.07 3,199,381 -0.04(-0.03%)
Aug 11, 2017 137.74 139.07 137.52 138.10 3,331,611 +0.60(+0.43%)
Aug 10, 2017 135.50 138.02 135.43 137.51 4,412,809 +1.49(+1.10%)
Aug 09, 2017 136.35 136.68 135.51 136.01 3,424,322 +0.00(+0.00%)
Aug 08, 2017 135.79 136.30 135.29 136.01 4,802,263 -0.04(-0.03%)
Aug 07, 2017 135.33 136.43 135.21 136.06 3,704,017 +1.01(+0.75%)
Aug 04, 2017 135.74 135.93 134.53 135.05 5,051,901 -0.79(-0.58%)
Aug 03, 2017 137.45 137.64 135.57 135.84 4,175,608 -1.64(-1.19%)
Aug 02, 2017 135.00 137.53 134.95 137.48 3,788,282 +2.24(+1.66%)
Aug 01, 2017 136.07 136.88 134.95 135.24 4,763,130 -0.97(-0.71%)
Jul 31, 2017 136.89 137.33 135.95 136.21 4,875,314 -0.62(-0.46%)
Jul 28, 2017 137.28 137.54 136.15 136.83 4,515,496 -0.97(-0.70%)
Jul 27, 2017 137.33 138.22 136.56 137.80 5,266,510 +0.39(+0.28%)
Jul 26, 2017 139.39 139.60 136.68 137.41 5,328,177 -2.25(-1.61%)
Jul 25, 2017 138.50 140.46 137.44 139.66 10,833,157 +6.34(+4.75%)
Jul 24, 2017 135.21 135.40 133.25 133.32 6,040,269 -1.82(-1.35%)
Jul 21, 2017 135.26 135.80 134.61 135.14 4,011,939 -0.25(-0.19%)
Jul 20, 2017 135.23 136.28 134.84 135.39 2,551,552 +0.28(+0.21%)
Jul 19, 2017 135.32 135.61 134.75 135.11 3,499,194 -0.06(-0.05%)
Jul 18, 2017 136.09 136.32 134.65 135.17 4,431,278 -1.14(-0.84%)
Jul 17, 2017 136.46 136.47 135.82 136.31 2,743,546 -0.02(-0.01%)
Jul 14, 2017 136.08 136.52 135.85 136.33 2,779,320 +0.21(+0.16%)
Jul 13, 2017 137.39 137.44 135.50 136.12 3,610,302 -1.35(-0.98%)
Jul 12, 2017 136.44 137.62 136.32 137.47 2,385,920 +1.47(+1.08%)
Jul 11, 2017 136.16 136.86 135.22 136.01 2,288,047 -0.53(-0.39%)
Jul 10, 2017 137.21 137.43 136.22 136.54 2,736,529 -0.66(-0.48%)
Jul 07, 2017 134.65 137.45 134.46 137.20 4,690,097 +2.79(+2.08%)
Jul 06, 2017 134.07 134.73 133.74 134.41 2,300,166 +0.02(+0.01%)
Jul 05, 2017 134.17 134.83 133.44 134.39 2,844,451 +0.50(+0.37%)
Jul 03, 2017 134.72 135.09 133.87 133.89 1,253,655 -0.58(-0.43%)
Jun 30, 2017 134.59 135.00 134.08 134.47 2,856,842 +0.03(+0.02%)
Jun 29, 2017 135.72 135.72 133.58 134.44 2,250,530 -1.03(-0.76%)
Jun 28, 2017 135.24 135.80 134.98 135.47 1,483,911 +0.51(+0.38%)
Jun 27, 2017 135.21 135.92 134.73 134.96 2,435,998 -0.21(-0.16%)
Jun 26, 2017 136.24 136.49 134.78 135.17 2,688,987 -0.60(-0.44%)
Jun 23, 2017 136.09 136.48 135.58 135.77 2,522,571 -0.14(-0.10%)
Jun 22, 2017 135.01 136.01 134.93 135.91 2,282,361 +0.94(+0.70%)
Jun 21, 2017 135.37 135.58 134.86 134.97 2,787,976 -0.30(-0.22%)
Jun 20, 2017 135.44 136.33 135.07 135.27 4,116,809 +0.82(+0.61%)
Jun 19, 2017 133.79 134.49 133.31 134.45 3,717,473 +1.01(+0.76%)
Jun 16, 2017 132.56 134.23 132.50 133.44 6,200,581 +0.72(+0.54%)
Jun 15, 2017 131.61 133.03 131.39 132.72 2,867,327 +0.43(+0.33%)
Jun 14, 2017 131.98 132.64 131.62 132.29 3,047,253 +0.75(+0.57%)
Jun 13, 2017 130.69 131.91 130.48 131.54 4,860,869 +1.19(+0.91%)
Jun 12, 2017 132.99 132.64 129.97 130.35 6,723,033 -2.64(-1.99%)
Jun 09, 2017 133.35 133.45 132.49 132.99 4,719,015 +0.04(+0.03%)
Jun 08, 2017 133.58 132.58 132.95 4,225,506 -0.45(-0.34%)
Jun 07, 2017 132.78 133.46 132.33 133.40 3,328,950 +0.62(+0.47%)
Jun 06, 2017 133.78 133.97 132.76 132.78 4,170,812 -1.37(-1.02%)
Jun 05, 2017 134.88 134.91 134.12 134.15 2,999,725 -0.83(-0.62%)
Jun 02, 2017 133.91 135.12 133.58 134.98 4,916,646 +1.19(+0.89%)
Jun 01, 2017 132.39 133.79 132.00 133.79 4,953,703 +2.14(+1.63%)
May 31, 2017 130.98 131.87 130.53 131.65 7,353,081 +0.84(+0.64%)
May 30, 2017 130.83 131.16 130.46 130.81 3,568,996 +0.06(+0.05%)
May 26, 2017 130.76 131.08 130.22 130.75 3,734,382 +0.07(+0.05%)
May 25, 2017 130.71 130.83 130.24 130.68 3,906,044 +0.25(+0.19%)
May 24, 2017 129.08 130.87 128.26 130.44 3,885,914 +1.46(+1.14%)
May 23, 2017 129.32 129.59 128.87 128.97 3,739,046 -0.32(-0.25%)
May 22, 2017 129.39 129.90 129.07 129.29 3,776,086 +0.03(+0.03%)
May 19, 2017 128.47 129.85 128.12 129.26 4,666,118 +0.99(+0.77%)
May 18, 2017 127.74 128.47 127.22 128.27 3,129,946 +0.52(+0.41%)
May 17, 2017 128.51 128.66 127.59 127.74 4,441,901 -0.77(-0.60%)
May 16, 2017 127.86 128.84 127.63 128.51 4,058,106 +0.88(+0.69%)
May 15, 2017 126.89 127.73 126.89 127.63 3,819,561 +0.80(+0.63%)
May 12, 2017 126.08 126.95 126.04 126.83 3,149,489 +1.00(+0.80%)
May 11, 2017 125.71 125.99 125.12 125.82 2,225,703 -0.27(-0.21%)
May 10, 2017 125.52 126.20 125.40 126.09 2,605,501 +0.14(+0.11%)
May 09, 2017 125.72 126.50 125.64 125.95 3,499,662 +0.10(+0.08%)
May 08, 2017 125.58 126.08 125.34 125.85 3,224,609 +0.24(+0.19%)
May 05, 2017 125.13 125.62 124.40 125.61 2,811,167 +0.45(+0.36%)
May 04, 2017 124.44 125.35 124.12 125.16 4,789,479 +0.72(+0.58%)
May 03, 2017 124.07 124.50 123.37 124.44 4,903,865 +1.21(+0.98%)
May 02, 2017 123.00 123.73 122.78 123.22 4,325,670 +0.07(+0.06%)
May 01, 2017 122.03 123.42 122.01 123.15 4,294,784 +1.06(+0.87%)
Apr 28, 2017 122.49 122.81 121.96 122.09 5,478,397 -0.82(-0.67%)
Apr 27, 2017 123.79 124.58 122.89 122.91 5,940,949 +0.03(+0.02%)
Apr 26, 2017 123.63 123.89 122.45 122.88 8,174,219 -0.75(-0.61%)
Apr 25, 2017 120.53 123.89 119.72 123.63 12,485,125 +6.52(+5.57%)
Apr 24, 2017 117.12 117.58 116.27 117.11 5,777,545 +0.71(+0.61%)
Apr 21, 2017 116.52 116.81 116.17 116.40 3,972,617 +0.12(+0.10%)
Apr 20, 2017 115.74 116.43 115.73 116.28 3,091,413 +0.55(+0.48%)
Apr 19, 2017 115.73 116.04 115.47 115.73 3,590,538 +0.30(+0.26%)
Apr 18, 2017 115.18 115.87 115.00 115.43 4,145,999 +0.83(+0.72%)
Apr 17, 2017 114.52 115.06 114.22 114.60 3,709,321 +0.52(+0.45%)
Apr 13, 2017 114.30 114.42 113.92 114.09 2,784,240 -0.44(-0.38%)
Apr 12, 2017 114.57 114.79 114.18 114.52 3,662,514 +0.05(+0.05%)
Apr 11, 2017 113.97 114.51 113.25 114.47 4,215,063 +1.06(+0.94%)
Apr 10, 2017 113.38 113.99 113.01 113.41 3,105,209 +0.02(+0.01%)
Apr 07, 2017 113.44 113.77 113.09 113.39 2,494,675 -0.17(-0.15%)
Apr 06, 2017 113.69 114.00 113.39 113.56 4,420,789 -0.23(-0.20%)
Apr 05, 2017 113.33 114.80 113.12 113.78 4,644,248 +0.98(+0.87%)
Apr 04, 2017 112.67 113.02 112.25 112.81 3,912,866 -0.28(-0.25%)
Apr 03, 2017 112.99 113.17 112.43 113.08 3,767,481 +0.00(+0.00%)
Mar 31, 2017 112.89 113.59 112.81 113.08 3,486,173 +0.25(+0.22%)
Mar 30, 2017 112.33 113.02 112.20 112.83 2,312,933 +0.42(+0.37%)
Mar 29, 2017 112.55 113.14 112.23 112.41 3,665,068 -0.53(-0.47%)
Mar 28, 2017 112.95 113.22 112.50 112.94 3,997,062 -0.04(-0.03%)
Mar 27, 2017 112.62 113.27 112.57 112.98 2,911,666 +0.13(+0.12%)
Mar 24, 2017 112.88 113.14 112.69 112.85 4,089,679 +0.30(+0.26%)
Mar 23, 2017 112.67 113.07 112.39 112.55 3,179,983 -0.09(-0.08%)
Mar 22, 2017 112.19 112.68 112.04 112.64 3,638,115 +0.51(+0.45%)
Mar 21, 2017 112.74 113.21 111.84 112.13 4,656,053 -0.23(-0.20%)
Mar 20, 2017 112.54 112.97 112.09 112.36 3,914,626 +0.12(+0.11%)
Mar 17, 2017 112.18 113.41 112.05 112.24 14,364,161 +0.58(+0.52%)
Mar 16, 2017 111.94 112.47 111.62 111.66 4,522,270 +0.09(+0.08%)
Mar 15, 2017 111.86 111.94 111.22 111.58 4,045,041 +0.07(+0.06%)
Mar 14, 2017 111.37 111.88 111.24 111.50 2,856,937 +0.17(+0.15%)
Mar 13, 2017 111.69 111.92 111.11 111.34 3,588,325 -0.32(-0.29%)
Mar 10, 2017 112.17 112.19 111.44 111.66 3,643,498 -0.14(-0.13%)
Mar 09, 2017 111.64 112.31 111.41 111.80 3,743,194 +0.04(+0.04%)
Mar 08, 2017 111.74 111.99 111.22 111.76 4,093,772 +0.02(+0.02%)
Mar 07, 2017 111.73 111.93 111.10 111.74 3,819,324 +0.03(+0.03%)
Mar 06, 2017 111.59 111.98 111.16 111.71 3,749,613 +0.11(+0.10%)
Mar 03, 2017 112.23 111.19 111.59 4,666,619 -0.29(-0.26%)
Mar 02, 2017 112.60 113.26 111.81 111.88 7,715,602 -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.