FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
197.12 USD  +0.81 (+0.41%)
Official Closing Price  /  Updated: 7:31 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 96.20 96.70 96.11 96.52 4,258,429 +0.49(+0.51%)
Oct 30, 2013 96.17 96.45 95.73 96.03 3,403,881 -0.02(-0.02%)
Oct 29, 2013 95.62 96.10 95.30 96.05 3,974,768 +0.68(+0.71%)
Oct 28, 2013 94.69 95.72 94.68 95.37 3,836,267 +0.59(+0.62%)
Oct 25, 2013 94.78 94.95 94.36 94.78 3,056,638 +0.10(+0.11%)
Oct 24, 2013 94.41 94.81 94.24 94.68 3,640,870 +0.47(+0.50%)
Oct 23, 2013 95.08 95.20 93.93 94.21 4,577,040 -0.91(-0.96%)
Oct 22, 2013 94.68 95.49 94.21 95.12 5,115,981 +0.53(+0.56%)
Oct 21, 2013 93.70 94.85 93.24 94.59 9,110,191 -0.61(-0.64%)
Oct 18, 2013 95.70 95.70 94.52 95.20 7,287,683 -0.27(-0.28%)
Oct 17, 2013 95.19 95.52 94.65 95.47 3,858,017 +0.25(+0.26%)
Oct 16, 2013 94.30 95.24 94.14 95.22 4,705,830 +1.42(+1.51%)
Oct 15, 2013 93.99 94.20 93.45 93.80 5,878,460 -0.92(-0.97%)
Oct 14, 2013 94.41 94.88 94.18 94.72 3,429,054 -0.02(-0.02%)
Oct 11, 2013 94.69 94.80 94.33 94.74 4,132,942 +0.30(+0.32%)
Oct 10, 2013 94.22 94.44 93.50 94.44 4,526,762 +1.17(+1.25%)
Oct 09, 2013 93.82 93.96 93.14 93.27 5,157,551 -0.67(-0.71%)
Oct 08, 2013 94.27 94.58 93.94 93.94 3,642,831 -0.42(-0.45%)
Oct 07, 2013 94.26 94.80 94.14 94.36 3,027,754 -0.34(-0.36%)
Oct 04, 2013 94.61 94.80 94.40 94.70 3,051,114 +0.03(+0.03%)
Oct 03, 2013 95.15 95.21 94.61 94.67 4,855,683 -0.61(-0.64%)
Oct 02, 2013 95.58 95.88 94.01 95.28 7,127,667 -0.85(-0.88%)
Oct 01, 2013 96.18 96.39 95.85 96.13 3,231,339 -0.08(-0.08%)
Sep 30, 2013 96.46 96.69 95.11 96.21 4,401,348 -0.91(-0.94%)
Sep 27, 2013 97.89 97.99 97.00 97.12 3,533,956 -1.07(-1.09%)
Sep 26, 2013 97.89 98.32 97.79 98.19 3,601,014 +0.57(+0.58%)
Sep 25, 2013 97.80 97.99 97.41 97.62 4,048,426 -0.16(-0.16%)
Sep 24, 2013 97.14 98.60 96.86 97.78 4,691,618 +0.50(+0.51%)
Sep 23, 2013 96.97 97.58 96.82 97.28 3,292,841 +0.38(+0.39%)
Sep 20, 2013 97.70 98.05 96.90 96.90 8,086,706 -1.02(-1.04%)
Sep 19, 2013 98.50 98.51 97.00 97.92 6,407,092 -0.78(-0.79%)
Sep 18, 2013 97.87 98.99 97.64 98.70 4,264,579 +0.78(+0.80%)
Sep 17, 2013 97.58 98.36 97.49 97.92 3,251,662 +0.21(+0.21%)
Sep 16, 2013 98.07 98.17 97.40 97.71 3,502,824 +0.36(+0.37%)
Sep 13, 2013 97.34 97.65 97.13 97.35 2,668,835 +0.17(+0.17%)
Sep 12, 2013 97.48 97.85 97.07 97.18 4,276,882 -0.28(-0.29%)
Sep 11, 2013 96.66 97.46 96.37 97.46 3,926,084 +0.57(+0.59%)
Sep 10, 2013 97.10 97.36 96.50 96.89 4,980,450 +0.44(+0.46%)
Sep 09, 2013 96.22 96.79 96.21 96.45 3,479,441 +0.19(+0.20%)
Sep 06, 2013 95.87 96.75 95.25 96.26 4,485,964 +0.60(+0.63%)
Sep 05, 2013 95.33 96.46 95.08 95.66 4,274,791 +0.50(+0.53%)
Sep 04, 2013 94.50 95.36 94.34 95.16 2,886,756 +0.64(+0.68%)
Sep 03, 2013 95.10 95.27 94.12 94.52 3,663,784 +0.16(+0.17%)
Aug 30, 2013 95.00 95.13 94.14 94.36 3,993,056 -0.50(-0.53%)
Aug 29, 2013 95.65 95.98 94.70 94.86 4,722,783 -1.22(-1.27%)
Aug 28, 2013 95.00 96.32 95.00 96.08 5,448,515 +1.24(+1.31%)
Aug 27, 2013 94.86 95.19 94.01 94.84 4,509,315 -0.47(-0.49%)
Aug 26, 2013 95.36 95.94 95.10 95.31 3,063,080 +0.18(+0.19%)
Aug 23, 2013 95.57 95.68 94.91 95.13 12,274,162 -0.33(-0.35%)
Aug 22, 2013 95.37 95.68 95.21 95.46 15,359,550 +0.35(+0.37%)
Aug 21, 2013 95.41 95.82 95.11 95.11 3,413,329 -0.39(-0.41%)
Aug 20, 2013 95.51 95.90 95.36 95.50 2,819,899 +0.02(+0.02%)
Aug 19, 2013 95.12 95.99 95.05 95.48 3,116,093 +0.45(+0.47%)
Aug 16, 2013 95.20 95.50 95.01 95.03 3,324,432 -0.36(-0.38%)
Aug 15, 2013 95.55 95.91 95.19 95.39 4,198,600 -0.72(-0.75%)
Aug 14, 2013 96.24 96.37 95.64 96.11 5,445,927 -0.34(-0.35%)
Aug 13, 2013 97.02 97.10 96.11 96.45 5,175,268 -0.59(-0.61%)
Aug 12, 2013 97.49 97.80 97.00 97.04 3,251,703 -0.58(-0.59%)
Aug 09, 2013 97.90 98.40 97.07 97.62 4,041,753 -0.42(-0.43%)
Aug 08, 2013 98.64 98.99 97.44 98.04 4,840,062 -0.29(-0.29%)
Aug 07, 2013 98.60 98.99 98.27 98.33 3,256,023 -0.36(-0.36%)
Aug 06, 2013 99.33 99.40 98.37 98.69 3,428,834 -0.62(-0.62%)
Aug 05, 2013 99.01 99.43 98.83 99.31 3,326,414 +0.11(+0.11%)
Aug 02, 2013 98.81 99.20 98.45 99.20 3,225,092 +0.20(+0.20%)
Aug 01, 2013 98.62 99.24 98.32 99.00 3,955,196 +0.92(+0.94%)
Jul 31, 2013 98.32 98.54 97.63 98.08 5,343,015 -0.29(-0.29%)
Jul 30, 2013 98.00 98.54 97.85 98.37 4,127,414 +0.50(+0.51%)
Jul 29, 2013 97.96 98.03 97.39 97.87 3,592,485 -0.16(-0.16%)
Jul 26, 2013 97.25 98.08 96.92 98.03 4,561,726 +0.54(+0.55%)
Jul 25, 2013 96.67 97.59 96.56 97.49 4,209,097 +0.83(+0.86%)
Jul 24, 2013 97.21 97.40 96.30 96.66 5,198,165 -0.10(-0.10%)
Jul 23, 2013 97.55 97.72 96.68 96.76 6,993,612 -0.82(-0.84%)
Jul 22, 2013 97.41 100.27 97.06 97.58 13,209,975 -2.69(-2.68%)
Jul 19, 2013 100.20 100.41 99.53 100.27 4,509,538 +0.09(+0.09%)
Jul 18, 2013 100.48 100.77 99.99 100.18 3,401,564 +0.27(+0.27%)
Jul 17, 2013 100.05 100.35 99.30 99.91 5,382,396 -0.97(-0.96%)
Jul 16, 2013 100.18 101.12 99.47 100.88 4,407,298 +0.13(+0.13%)
Jul 15, 2013 101.60 101.73 100.70 100.75 4,481,447 -0.83(-0.82%)
Jul 12, 2013 100.59 101.81 100.50 101.58 4,767,336 +0.79(+0.78%)
Jul 11, 2013 100.75 100.96 99.76 100.79 4,064,588 +0.81(+0.81%)
Jul 10, 2013 100.15 100.36 99.40 99.98 3,532,760 -0.01(-0.01%)
Jul 09, 2013 100.24 100.37 99.20 99.99 4,121,319 +0.11(+0.11%)
Jul 08, 2013 100.28 100.50 99.55 99.88 4,065,027 +0.02(+0.02%)
Jul 05, 2013 100.69 100.84 99.25 99.86 3,934,780 -0.49(-0.49%)
Jul 03, 2013 99.95 100.56 99.71 100.35 1,685,494 +0.42(+0.42%)
Jul 02, 2013 99.82 100.50 99.39 99.93 3,851,043 +0.11(+0.11%)
Jul 01, 2013 99.35 100.30 99.26 99.82 4,053,519 +0.82(+0.83%)
Jun 28, 2013 99.51 100.11 98.93 99.00 5,388,555 -0.65(-0.65%)
Jun 27, 2013 99.45 99.82 99.13 99.65 4,497,099 +0.81(+0.82%)
Jun 26, 2013 98.36 99.14 98.04 98.84 3,589,053 +1.32(+1.35%)
Jun 25, 2013 97.91 97.99 97.14 97.52 3,211,888 +0.23(+0.24%)
Jun 24, 2013 96.54 97.71 96.02 97.29 4,244,521 +0.06(+0.06%)
Jun 21, 2013 97.36 97.75 96.89 97.23 7,228,254 +0.44(+0.45%)
Jun 20, 2013 98.37 98.68 96.62 96.79 5,515,414 -2.02(-2.04%)
Jun 19, 2013 99.71 100.07 98.53 98.81 3,518,597 -0.94(-0.94%)
Jun 18, 2013 98.98 100.04 98.95 99.75 3,340,008 +1.01(+1.02%)
Jun 17, 2013 99.30 99.69 98.30 98.74 4,885,470 +0.32(+0.33%)
Jun 14, 2013 98.83 99.42 98.23 98.42 3,351,009 -0.46(-0.47%)
Jun 13, 2013 98.10 99.07 97.87 98.88 2,927,705 +0.64(+0.65%)
Jun 12, 2013 98.74 99.10 98.07 98.24 4,485,137 +0.01(+0.01%)
Jun 11, 2013 99.02 99.49 98.07 98.23 4,813,107 -1.30(-1.31%)
Jun 10, 2013 99.80 100.18 99.12 99.53 5,718,791 +1.25(+1.27%)
Jun 07, 2013 97.06 98.69 97.00 98.28 5,036,706 +1.60(+1.65%)
Jun 06, 2013 96.39 96.83 95.16 96.68 5,817,996 +0.26(+0.27%)
Jun 05, 2013 98.13 98.16 96.12 96.42 5,394,802 -1.95(-1.98%)
Jun 04, 2013 98.01 98.68 97.64 98.37 4,902,970 +0.41(+0.42%)
Jun 03, 2013 96.77 97.99 96.57 97.96 4,224,307 +1.39(+1.44%)
May 31, 2013 96.89 97.71 96.56 96.57 5,445,869 -0.50(-0.52%)
May 30, 2013 98.42 98.59 96.79 97.07 8,028,876 -1.98(-2.00%)
May 29, 2013 100.64 100.64 98.28 99.05 8,770,665 -2.19(-2.16%)
May 28, 2013 101.06 101.94 100.88 101.24 14,082,839 +0.95(+0.95%)
May 24, 2013 100.66 100.66 99.73 100.29 13,161,055 -0.74(-0.73%)
May 23, 2013 101.14 101.51 100.35 101.03 13,743,083 -0.71(-0.70%)
May 22, 2013 102.18 102.40 101.41 101.74 4,649,625 -0.40(-0.39%)
May 21, 2013 101.65 102.62 101.42 102.14 4,079,810 +0.60(+0.59%)
May 20, 2013 101.24 101.94 101.24 101.54 2,233,047 +0.00(+0.00%)
May 17, 2013 101.10 101.90 100.80 101.54 4,017,259 +0.42(+0.42%)
May 16, 2013 101.58 101.78 100.84 101.12 4,252,720 -0.83(-0.81%)
May 15, 2013 101.30 102.03 101.30 101.95 3,403,959 +1.57(+1.56%)
May 13, 2013 100.02 100.70 99.80 100.38 3,154,049 +0.18(+0.18%)
May 10, 2013 99.95 100.20 99.40 100.20 5,037,306 +0.51(+0.51%)
May 09, 2013 100.78 101.23 99.46 99.69 10,628,965 -1.26(-1.25%)
May 08, 2013 102.28 102.28 100.76 100.95 5,224,682 -1.34(-1.31%)
May 07, 2013 102.09 102.52 101.79 102.29 4,304,394 +0.22(+0.22%)
May 06, 2013 102.76 102.80 102.05 102.07 3,314,175 -0.85(-0.83%)
May 03, 2013 102.92 102.99 102.55 102.92 4,109,560 +0.86(+0.84%)
May 02, 2013 101.46 102.34 101.12 102.06 3,821,271 +0.68(+0.67%)
May 01, 2013 101.98 102.44 101.33 101.38 2,720,066 -0.76(-0.74%)
Apr 30, 2013 102.27 102.36 101.56 102.14 4,207,634 -0.04(-0.04%)
Apr 29, 2013 101.56 102.52 101.15 102.18 3,418,086 +1.29(+1.28%)
Apr 26, 2013 100.83 100.99 100.40 100.89 3,113,532 -0.05(-0.05%)
Apr 25, 2013 101.27 101.63 100.85 100.94 3,529,387 -0.08(-0.08%)
Apr 24, 2013 100.09 101.24 100.09 101.02 4,592,939 +1.26(+1.26%)
Apr 23, 2013 99.27 100.24 99.21 99.76 5,754,265 +0.44(+0.44%)
Apr 22, 2013 99.35 99.66 98.38 99.32 5,609,009 -0.60(-0.60%)
Apr 19, 2013 100.58 101.44 99.45 99.92 8,228,407 -1.99(-1.95%)
Apr 18, 2013 102.08 102.23 100.10 101.91 5,697,316 -0.63(-0.61%)
Apr 17, 2013 102.56 103.11 102.00 102.54 4,191,501 -0.50(-0.49%)
Apr 16, 2013 102.40 103.05 102.02 103.04 3,199,279 +0.89(+0.87%)
Apr 15, 2013 103.14 103.44 102.13 102.15 5,643,000 -1.44(-1.39%)
Apr 12, 2013 101.50 103.70 101.50 103.59 5,714,024 +1.60(+1.57%)
Apr 11, 2013 101.34 102.47 101.34 101.99 4,049,305 +0.50(+0.49%)
Apr 10, 2013 101.12 101.74 101.01 101.49 3,159,351 +0.43(+0.43%)
Apr 09, 2013 101.50 101.50 100.57 101.06 3,690,309 -0.44(-0.43%)
Apr 08, 2013 101.09 101.50 100.85 101.50 4,163,570 +0.08(+0.08%)
Apr 05, 2013 100.17 101.47 99.81 101.42 5,694,371 +0.79(+0.79%)
Apr 04, 2013 99.54 100.81 99.53 100.63 5,860,332 +1.38(+1.39%)
Apr 03, 2013 100.21 100.50 99.06 99.25 4,454,313 -1.01(-1.01%)
Apr 02, 2013 99.40 100.42 99.03 100.26 5,136,501 +1.21(+1.22%)
Apr 01, 2013 99.41 99.68 98.85 99.05 3,156,140 -0.64(-0.64%)
Mar 28, 2013 98.88 99.78 98.67 99.69 3,955,215 +0.79(+0.80%)
Mar 27, 2013 98.19 99.29 98.18 98.90 4,403,334 +0.40(+0.41%)
Mar 26, 2013 98.35 98.67 98.26 98.50 4,433,952 +0.26(+0.26%)
Mar 25, 2013 99.46 99.60 98.12 98.24 4,932,416 -1.03(-1.04%)
Mar 22, 2013 98.52 99.62 98.52 99.27 4,168,785 +0.74(+0.75%)
Mar 21, 2013 98.50 98.88 98.42 98.53 3,523,207 -0.24(-0.24%)
Mar 20, 2013 98.59 98.90 98.59 98.77 3,535,353 +0.37(+0.38%)
Mar 19, 2013 98.78 98.99 98.20 98.40 4,648,709 -0.17(-0.17%)
Mar 18, 2013 98.95 99.34 98.21 98.57 3,934,995 -1.10(-1.10%)
Mar 15, 2013 98.97 99.70 98.82 99.67 6,391,139 +0.36(+0.36%)
Mar 14, 2013 99.36 99.38 98.90 99.31 3,650,189 -0.07(-0.07%)
Mar 13, 2013 98.74 99.47 98.54 99.38 3,896,551 +0.62(+0.63%)
Mar 12, 2013 98.86 98.87 98.53 98.76 3,856,650 -0.13(-0.13%)
Mar 11, 2013 98.46 98.89 98.28 98.89 4,853,567 +0.18(+0.18%)
Mar 08, 2013 98.13 98.95 98.03 98.71 8,838,507 +1.62(+1.67%)
Mar 07, 2013 96.64 97.16 96.64 97.09 4,566,416 +0.28(+0.29%)
Mar 06, 2013 95.95 96.82 95.93 96.81 5,054,337 +1.00(+1.04%)
Mar 05, 2013 95.54 96.10 95.33 95.81 5,642,961 +0.74(+0.78%)
Mar 04, 2013 95.60 95.67 94.87 95.07 4,637,656 -0.61(-0.64%)
Mar 01, 2013 95.68 95.82 94.96 95.68 3,824,220 -0.22(-0.23%)
Feb 28, 2013 95.68 96.22 95.52 95.90 3,970,852 +0.17(+0.18%)
Feb 27, 2013 95.36 95.95 95.11 95.73 4,327,288 -0.49(-0.51%)
Feb 26, 2013 96.35 96.57 96.05 96.22 6,452,891 +0.08(+0.08%)
Feb 25, 2013 95.38 96.78 95.26 96.14 9,028,281 +0.89(+0.93%)
Feb 22, 2013 94.27 95.25 93.85 95.25 4,422,483 +1.11(+1.18%)
Feb 21, 2013 93.44 94.45 93.30 94.14 4,418,666 +0.23(+0.24%)
Feb 20, 2013 93.93 94.48 93.75 93.91 4,024,068 +0.06(+0.06%)
Feb 19, 2013 94.14 94.49 93.77 93.85 4,402,081 -0.05(-0.05%)
Feb 15, 2013 93.81 94.31 93.21 93.90 5,095,513 +0.34(+0.36%)
Feb 14, 2013 93.86 93.89 93.19 93.56 5,360,819 -0.44(-0.47%)
Feb 13, 2013 94.64 94.75 93.48 94.00 6,663,099 -1.10(-1.16%)
Feb 12, 2013 95.05 95.33 94.81 95.10 4,526,880 -0.07(-0.07%)
Feb 11, 2013 94.75 95.31 94.60 95.17 3,557,598 +0.30(+0.32%)
Feb 08, 2013 94.39 95.48 94.36 94.87 5,331,906 +0.24(+0.25%)
Feb 07, 2013 95.03 95.06 94.07 94.63 5,619,682 -0.44(-0.46%)
Feb 06, 2013 94.49 95.33 94.41 95.07 4,482,623 +0.47(+0.50%)
Feb 04, 2013 95.40 95.79 94.50 94.60 5,932,955 -1.35(-1.41%)
Feb 01, 2013 95.58 96.32 95.50 95.95 5,485,346 +0.66(+0.69%)
Jan 31, 2013 94.60 95.29 94.46 95.29 5,747,425 +0.62(+0.65%)
Jan 30, 2013 94.88 95.10 94.43 94.67 4,659,564 -0.25(-0.26%)
Jan 29, 2013 94.15 94.99 94.05 94.92 4,930,618 +0.56(+0.59%)
Jan 28, 2013 93.94 94.58 93.64 94.36 4,564,695 +0.64(+0.68%)
Jan 25, 2013 93.31 93.94 93.28 93.72 5,461,535 +0.41(+0.44%)
Jan 24, 2013 93.58 93.60 93.02 93.31 5,157,190 -0.17(-0.18%)
Jan 23, 2013 93.45 93.75 92.25 93.48 9,368,002 +0.53(+0.57%)
Jan 22, 2013 92.15 93.33 91.81 92.95 6,925,496 +0.69(+0.75%)
Jan 18, 2013 92.07 92.30 91.85 92.26 5,580,907 +0.50(+0.54%)
Jan 17, 2013 91.45 92.10 91.31 91.76 4,045,442 +0.66(+0.72%)
Jan 16, 2013 91.13 91.32 90.91 91.10 2,925,728 -0.41(-0.45%)
Jan 15, 2013 91.11 91.63 90.86 91.51 3,910,316 -0.02(-0.02%)
Jan 14, 2013 91.76 92.12 91.43 91.53 3,828,067 -0.20(-0.22%)
Jan 11, 2013 91.94 91.98 91.05 91.73 3,672,333 +0.33(+0.36%)
Jan 10, 2013 91.35 91.64 91.03 91.40 4,394,212 +0.59(+0.65%)
Jan 09, 2013 90.80 91.24 90.36 90.81 4,822,094 -0.13(-0.14%)
Jan 08, 2013 90.54 90.96 89.97 90.94 6,285,669 +0.03(+0.03%)
Jan 07, 2013 89.77 91.05 89.25 90.91 5,821,087 +1.06(+1.18%)
Jan 04, 2013 90.62 90.79 89.67 89.85 5,374,382 -0.78(-0.86%)
Jan 03, 2013 90.31 90.70 90.16 90.63 5,473,627 +0.51(+0.57%)
Jan 02, 2013 90.23 90.29 88.21 90.12 7,377,090 +1.91(+2.17%)
Dec 31, 2012 87.42 88.25 86.81 88.21 6,201,317 +0.63(+0.72%)
Dec 28, 2012 88.24 88.54 87.47 87.58 3,725,945 -1.14(-1.28%)
Dec 27, 2012 88.90 89.13 87.76 88.72 4,552,013 -0.02(-0.02%)
Dec 26, 2012 89.12 89.37 88.39 88.74 3,053,980 -0.55(-0.62%)
Dec 24, 2012 89.59 89.69 89.10 89.29 2,375,013 -0.89(-0.99%)
Dec 21, 2012 89.65 90.19 89.11 90.18 10,732,991 +0.14(+0.16%)
Dec 20, 2012 89.97 90.12 89.45 90.04 4,262,390 +0.33(+0.37%)
Dec 19, 2012 90.73 90.85 89.70 89.71 5,152,831 -0.81(-0.89%)
Dec 18, 2012 89.99 90.80 89.92 90.52 5,304,471 +0.61(+0.68%)
Dec 17, 2012 89.14 89.93 89.01 89.91 5,956,420 +1.03(+1.16%)
Dec 14, 2012 88.84 89.39 88.50 88.88 4,364,214 -0.29(-0.33%)
Dec 13, 2012 89.27 89.73 88.93 89.17 4,639,527 -0.14(-0.15%)
Dec 12, 2012 89.87 89.99 89.20 89.31 4,219,415 -0.31(-0.35%)
Dec 11, 2012 89.76 89.81 89.00 89.62 7,333,180 +0.21(+0.23%)
Dec 10, 2012 89.97 90.17 89.01 89.41 9,276,373 +0.93(+1.05%)
Dec 07, 2012 89.09 89.14 88.20 88.48 8,086,701 +0.39(+0.44%)
Dec 06, 2012 87.11 88.39 87.10 88.09 6,520,353 +1.12(+1.29%)
Dec 05, 2012 87.43 87.97 86.73 86.97 5,349,695 -0.23(-0.26%)
Dec 04, 2012 86.64 87.38 86.27 87.20 6,109,627 +0.16(+0.18%)
Nov 30, 2012 86.08 87.31 85.95 87.04 7,373,605 +0.55(+0.64%)
Nov 29, 2012 86.44 86.98 86.10 86.49 4,873,851 -0.03(-0.03%)
Nov 28, 2012 85.91 86.66 85.69 86.52 7,155,234 +0.60(+0.70%)
Nov 27, 2012 86.24 86.46 85.82 85.92 4,633,125 -0.32(-0.37%)
Nov 26, 2012 86.53 86.67 85.80 86.24 5,619,167 -0.81(-0.93%)
Nov 23, 2012 86.77 87.07 86.56 87.05 2,474,400 +1.04(+1.21%)
Nov 21, 2012 86.06 86.26 85.29 86.01 3,900,767 +0.33(+0.39%)
Nov 20, 2012 85.17 86.17 85.10 85.68 5,822,717 +0.64(+0.75%)
Nov 19, 2012 84.54 85.05 84.37 85.04 5,560,386 +0.92(+1.09%)
Nov 16, 2012 84.17 84.39 83.31 84.12 6,909,388 +0.07(+0.08%)
Nov 15, 2012 84.39 84.74 83.61 84.05 7,639,141 -0.57(-0.67%)
Nov 14, 2012 84.85 85.61 84.18 84.62 8,139,339 -0.02(-0.02%)
Nov 13, 2012 84.76 85.28 84.52 84.64 4,836,712 -0.24(-0.28%)
Nov 12, 2012 84.95 85.30 84.60 84.88 4,101,849 +0.14(+0.17%)
Nov 09, 2012 84.47 85.10 84.05 84.74 11,030,494 -0.39(-0.46%)
Nov 08, 2012 86.39 87.00 84.96 85.13 11,398,261 -1.73(-1.99%)
Nov 07, 2012 87.81 87.98 86.70 86.86 5,961,450 -1.11(-1.26%)
Nov 06, 2012 87.72 88.13 87.63 87.97 5,581,555 +0.51(+0.58%)
Nov 05, 2012 86.97 87.63 86.70 87.46 5,023,145 +0.60(+0.69%)
Nov 02, 2012 87.35 87.90 86.76 86.86 7,909,748 +0.06(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.