FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
194.72 USD  -0.23 (-0.12%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 93.90 94.01 92.83 93.73 6,800,889 +0.35(+0.37%)
Oct 30, 2014 92.57 93.39 92.49 93.38 3,965,528 +0.65(+0.70%)
Oct 29, 2014 92.65 93.12 92.00 92.73 5,300,445 +0.13(+0.14%)
Oct 28, 2014 92.48 92.60 91.68 92.60 5,083,142 +0.59(+0.64%)
Oct 27, 2014 91.52 92.09 91.67 92.01 4,078,248 +0.34(+0.37%)
Oct 24, 2014 90.70 91.79 90.55 91.67 5,263,046 +0.65(+0.71%)
Oct 23, 2014 91.84 92.10 90.88 91.02 5,966,694 +0.08(+0.09%)
Oct 22, 2014 90.70 91.51 90.60 90.94 6,455,491 -0.07(-0.08%)
Oct 21, 2014 89.95 91.45 89.70 91.01 11,421,772 -0.58(-0.63%)
Oct 20, 2014 90.96 91.59 90.71 91.59 5,406,993 +0.55(+0.60%)
Oct 17, 2014 90.41 91.14 89.64 91.04 7,074,463 +1.13(+1.26%)
Oct 16, 2014 89.39 90.29 89.34 89.91 7,526,459 -0.53(-0.59%)
Oct 15, 2014 90.49 90.98 89.57 90.44 10,469,107 -0.66(-0.72%)
Oct 14, 2014 90.81 91.74 90.63 91.10 5,539,480 +0.37(+0.41%)
Oct 13, 2014 92.13 92.42 90.66 90.73 6,182,323 -1.57(-1.70%)
Oct 10, 2014 92.76 93.45 92.30 92.30 5,846,707 -0.42(-0.45%)
Oct 09, 2014 93.77 94.00 92.71 92.72 5,068,703 -1.11(-1.18%)
Oct 08, 2014 93.08 93.94 92.81 93.83 5,593,681 +1.02(+1.10%)
Oct 07, 2014 93.51 93.54 92.80 92.81 6,094,444 -1.03(-1.10%)
Oct 06, 2014 94.36 94.43 93.69 93.84 4,278,576 -1.02(-1.08%)
Oct 03, 2014 95.29 95.29 94.51 94.86 3,948,919 +0.74(+0.79%)
Oct 02, 2014 94.03 94.60 94.00 94.12 4,123,290 -0.07(-0.07%)
Oct 01, 2014 94.37 95.08 94.01 94.19 5,339,524 -0.62(-0.65%)
Sep 30, 2014 96.23 96.36 94.34 94.81 10,036,317 -1.41(-1.47%)
Sep 29, 2014 94.26 97.30 93.98 96.22 16,488,530 +1.52(+1.61%)
Sep 26, 2014 94.05 94.88 94.02 94.70 3,462,523 +0.54(+0.57%)
Sep 25, 2014 94.94 95.31 94.06 94.16 4,578,489 -0.84(-0.88%)
Sep 24, 2014 93.70 95.32 93.66 95.00 7,802,193 +1.49(+1.59%)
Sep 23, 2014 93.70 94.15 93.44 93.51 4,708,145 -0.42(-0.45%)
Sep 22, 2014 94.12 94.47 93.82 93.93 4,875,519 -0.43(-0.46%)
Sep 19, 2014 93.95 94.93 93.80 94.36 9,043,095 +0.88(+0.94%)
Sep 18, 2014 93.43 93.90 93.26 93.48 5,493,895 -0.05(-0.05%)
Sep 17, 2014 93.68 93.83 93.18 93.53 5,747,402 -0.22(-0.23%)
Sep 16, 2014 93.27 94.11 93.25 93.75 5,827,958 +0.28(+0.30%)
Sep 15, 2014 93.26 93.91 93.25 93.47 6,254,680 +0.13(+0.14%)
Sep 12, 2014 92.94 93.84 92.82 93.34 8,033,091 +0.38(+0.41%)
Sep 11, 2014 92.94 93.29 92.42 92.96 5,963,935 -0.04(-0.04%)
Sep 10, 2014 90.84 93.06 90.53 93.00 12,031,017 +1.91(+2.10%)
Sep 09, 2014 92.60 92.70 90.96 91.09 9,794,361 -1.41(-1.52%)
Sep 08, 2014 92.80 92.82 92.20 92.50 5,260,603 -0.57(-0.61%)
Sep 05, 2014 93.10 93.12 92.80 93.07 4,011,037 +0.06(+0.06%)
Sep 04, 2014 93.02 93.23 92.80 93.01 4,849,604 -0.13(-0.14%)
Sep 03, 2014 93.27 93.49 93.04 93.14 4,865,156 +0.34(+0.37%)
Sep 02, 2014 93.24 93.70 92.69 92.80 6,736,206 -0.92(-0.98%)
Aug 29, 2014 94.20 93.72 93.72 93.72 4,635,100 -0.42(-0.45%)
Aug 28, 2014 93.65 94.76 93.51 94.14 5,497,408 -0.51(-0.54%)
Aug 27, 2014 94.23 94.68 93.60 94.65 9,026,990 +0.54(+0.57%)
Aug 26, 2014 94.39 94.79 94.05 94.11 6,394,293 -0.33(-0.35%)
Aug 25, 2014 94.85 95.37 94.41 94.44 4,614,087 -0.01(-0.01%)
Aug 22, 2014 94.53 94.85 94.27 94.45 3,594,144 -0.08(-0.08%)
Aug 21, 2014 94.31 94.76 94.26 94.53 5,981,567 +0.34(+0.36%)
Aug 20, 2014 94.45 94.66 94.00 94.19 4,150,800 -0.26(-0.28%)
Aug 19, 2014 94.60 94.75 94.26 94.45 3,338,227 +0.20(+0.21%)
Aug 18, 2014 94.15 94.74 93.93 94.25 4,398,807 +0.46(+0.49%)
Aug 15, 2014 94.07 94.47 93.43 93.79 4,284,507 +0.13(+0.14%)
Aug 14, 2014 93.65 93.89 93.26 93.66 5,644,599 -0.30(-0.32%)
Aug 13, 2014 93.75 94.32 93.55 93.96 3,599,664 +0.40(+0.43%)
Aug 12, 2014 93.43 93.65 93.20 93.56 3,235,939 +0.03(+0.03%)
Aug 11, 2014 93.73 93.92 93.46 93.53 4,291,741 -0.02(-0.02%)
Aug 08, 2014 93.07 93.84 92.92 93.55 6,506,196 +0.24(+0.26%)
Aug 07, 2014 93.82 94.00 93.24 93.31 3,264,614 -0.16(-0.17%)
Aug 06, 2014 93.39 93.95 93.36 93.47 3,727,798 +0.04(+0.04%)
Aug 05, 2014 94.00 94.30 93.35 93.43 5,445,806 -0.88(-0.93%)
Aug 04, 2014 94.30 94.35 93.52 94.31 7,607,440 +0.01(+0.01%)
Aug 01, 2014 94.30 94.73 94.20 94.30 4,576,448 -0.26(-0.27%)
Jul 31, 2014 95.22 95.36 94.56 94.56 6,751,091 -1.39(-1.45%)
Jul 30, 2014 96.19 96.34 95.57 95.95 6,059,163 +0.13(+0.14%)
Jul 29, 2014 95.89 96.42 95.71 95.82 6,712,535 +0.04(+0.04%)
Jul 28, 2014 95.50 95.97 95.39 95.78 4,863,067 +0.06(+0.06%)
Jul 25, 2014 95.36 95.85 95.32 95.72 4,992,812 +0.37(+0.39%)
Jul 24, 2014 95.48 95.62 95.27 95.35 7,780,670 +0.00(+0.00%)
Jul 23, 2014 95.51 95.82 94.82 95.35 9,359,321 -0.92(-0.96%)
Jul 22, 2014 95.39 96.85 95.10 96.27 12,387,586 -1.28(-1.31%)
Jul 21, 2014 98.52 98.63 97.55 97.55 6,272,645 -1.44(-1.45%)
Jul 18, 2014 98.64 99.09 98.13 98.99 4,050,442 +0.62(+0.63%)
Jul 17, 2014 98.96 99.09 98.35 98.37 4,099,124 -0.90(-0.91%)
Jul 16, 2014 99.65 99.80 98.76 99.27 7,089,177 -1.03(-1.03%)
Jul 15, 2014 100.32 100.37 99.86 100.30 3,787,021 -0.17(-0.17%)
Jul 14, 2014 100.69 100.73 100.30 100.47 4,114,148 +0.10(+0.10%)
Jul 11, 2014 100.66 100.81 100.03 100.37 2,812,462 -0.21(-0.21%)
Jul 10, 2014 100.22 101.05 100.16 100.58 3,269,475 -0.49(-0.48%)
Jul 09, 2014 100.30 101.25 100.26 101.07 5,135,020 +0.98(+0.98%)
Jul 08, 2014 99.79 100.57 99.73 100.09 3,104,916 -0.08(-0.08%)
Jul 07, 2014 100.75 100.75 99.82 100.17 3,848,713 -0.81(-0.80%)
Jul 03, 2014 101.32 100.98 100.98 100.98 2,295,800 +0.45(+0.45%)
Jul 02, 2014 101.02 101.08 100.35 100.53 3,200,650 -0.47(-0.47%)
Jul 01, 2014 100.43 101.36 100.24 101.00 3,781,245 +0.26(+0.26%)
Jun 30, 2014 101.27 101.48 100.50 100.74 4,259,743 -0.72(-0.71%)
Jun 27, 2014 101.25 101.67 101.15 101.46 2,785,864 -0.05(-0.05%)
Jun 26, 2014 101.61 101.89 101.07 101.51 2,780,754 -0.10(-0.10%)
Jun 25, 2014 101.09 101.90 101.03 101.61 3,661,919 +0.14(+0.14%)
Jun 24, 2014 101.84 102.18 101.41 101.47 4,585,769 -0.44(-0.43%)
Jun 23, 2014 101.64 101.99 101.51 101.91 2,887,053 -0.01(-0.01%)
Jun 20, 2014 102.20 102.30 101.66 101.92 5,418,106 +0.01(+0.01%)
Jun 19, 2014 101.04 102.03 101.04 101.91 3,317,120 +0.56(+0.55%)
Jun 18, 2014 101.74 101.79 100.91 101.35 5,431,332 +0.08(+0.08%)
Jun 17, 2014 100.91 101.84 100.82 101.27 6,458,011 +0.17(+0.17%)
Jun 16, 2014 100.42 101.17 100.24 101.10 4,008,004 +0.61(+0.61%)
Jun 13, 2014 99.41 100.59 99.41 100.49 4,018,653 +0.73(+0.73%)
Jun 12, 2014 100.41 101.01 99.54 99.76 5,514,306 -0.66(-0.66%)
Jun 11, 2014 100.74 100.96 100.33 100.42 6,274,992 -0.46(-0.46%)
Jun 10, 2014 101.61 101.61 100.68 100.88 5,527,793 -1.08(-1.06%)
Jun 06, 2014 102.41 102.62 101.78 101.96 2,955,593 -0.49(-0.48%)
Jun 05, 2014 102.34 102.60 101.75 102.45 2,407,767 +0.01(+0.01%)
Jun 04, 2014 101.36 102.47 101.27 102.44 3,581,550 +0.99(+0.98%)
Jun 03, 2014 101.64 102.00 101.41 101.45 3,344,627 -0.58(-0.57%)
Jun 02, 2014 101.39 102.50 101.32 102.03 2,984,978 +0.60(+0.59%)
May 30, 2014 101.25 101.46 100.71 101.43 4,232,438 +0.09(+0.09%)
May 29, 2014 101.27 101.49 100.87 101.34 4,097,891 +0.04(+0.04%)
May 28, 2014 101.84 102.04 100.86 101.30 8,902,867 -1.06(-1.04%)
May 27, 2014 102.20 102.90 102.07 102.36 5,093,247 +0.36(+0.35%)
May 23, 2014 102.52 102.00 102.00 102.00 4,174,300 -0.37(-0.36%)
May 22, 2014 102.65 102.98 102.23 102.37 1,518,446 -0.19(-0.19%)
May 21, 2014 101.71 102.58 101.55 102.56 2,735,638 +1.03(+1.01%)
May 20, 2014 102.05 102.44 101.44 101.53 3,111,461 -0.56(-0.55%)
May 19, 2014 102.81 102.83 101.74 102.09 3,835,637 -1.05(-1.02%)
May 16, 2014 102.55 103.39 102.35 103.14 5,080,977 +0.64(+0.62%)
May 15, 2014 102.78 103.00 102.15 102.50 3,797,355 -0.53(-0.51%)
May 14, 2014 103.69 103.78 102.54 103.03 3,825,263 -0.50(-0.48%)
May 13, 2014 103.32 103.62 102.50 103.53 3,955,362 +0.67(+0.65%)
May 12, 2014 102.95 103.33 102.79 102.86 3,816,498 -0.07(-0.07%)
May 09, 2014 101.85 102.95 101.82 102.93 3,649,434 +0.98(+0.96%)
May 08, 2014 102.00 102.18 101.43 101.95 3,381,282 -0.01(-0.01%)
May 07, 2014 101.26 102.11 100.95 101.96 4,300,718 +1.01(+1.00%)
May 06, 2014 101.06 101.29 100.80 100.95 2,977,845 -0.19(-0.19%)
May 05, 2014 101.38 101.38 100.59 101.14 3,467,658 -0.29(-0.29%)
May 02, 2014 101.11 102.28 100.99 101.43 4,934,023 +0.47(+0.47%)
May 01, 2014 100.68 101.04 100.33 100.96 3,435,693 -0.42(-0.41%)
Apr 30, 2014 101.55 101.76 101.04 101.38 4,480,787 -0.12(-0.12%)
Apr 29, 2014 100.21 101.78 99.81 101.50 6,625,125 +1.19(+1.19%)
Apr 28, 2014 100.98 101.18 99.65 100.31 7,433,835 -0.42(-0.42%)
Apr 25, 2014 99.85 100.75 99.39 100.73 5,048,938 +0.89(+0.89%)
Apr 24, 2014 99.52 100.10 99.13 99.84 4,757,912 +0.71(+0.72%)
Apr 23, 2014 99.35 99.99 99.01 99.13 4,179,064 -0.19(-0.19%)
Apr 22, 2014 100.02 100.27 98.89 99.32 8,909,021 -0.35(-0.35%)
Apr 21, 2014 99.80 100.39 99.25 99.67 6,351,651 -0.58(-0.58%)
Apr 17, 2014 100.73 100.25 100.25 100.25 4,545,200 -0.58(-0.58%)
Apr 16, 2014 101.00 101.12 100.49 100.83 3,530,745 +0.00(+0.00%)
Apr 15, 2014 100.70 100.94 100.07 100.83 5,881,567 +0.72(+0.72%)
Apr 14, 2014 99.66 100.16 99.32 100.11 6,155,573 +0.82(+0.83%)
Apr 11, 2014 99.15 99.73 99.06 99.29 6,553,636 -0.14(-0.14%)
Apr 10, 2014 98.55 99.85 98.16 99.43 8,836,150 +1.08(+1.10%)
Apr 09, 2014 98.08 98.54 97.90 98.35 3,448,830 +0.27(+0.28%)
Apr 08, 2014 96.98 98.22 96.56 98.08 5,578,177 +1.07(+1.10%)
Apr 07, 2014 97.58 98.24 96.57 97.01 5,984,175 -0.86(-0.88%)
Apr 04, 2014 97.77 98.42 97.39 97.87 5,413,601 +0.21(+0.22%)
Apr 03, 2014 98.03 98.11 97.35 97.66 2,575,719 +0.07(+0.07%)
Apr 02, 2014 98.15 98.23 97.34 97.59 3,686,713 -0.31(-0.32%)
Apr 01, 2014 98.10 98.52 97.63 97.90 4,493,973 -0.13(-0.13%)
Mar 31, 2014 97.44 98.45 97.30 98.03 4,833,906 +0.79(+0.81%)
Mar 28, 2014 96.27 97.44 96.21 97.24 4,344,100 +1.08(+1.12%)
Mar 27, 2014 95.77 96.36 95.53 96.16 3,632,157 +0.32(+0.33%)
Mar 26, 2014 96.04 96.57 95.84 95.84 4,040,594 -0.07(-0.07%)
Mar 25, 2014 96.44 96.49 95.83 95.91 4,929,767 -0.27(-0.28%)
Mar 24, 2014 96.09 96.74 95.99 96.18 6,392,957 +0.71(+0.74%)
Mar 21, 2014 97.22 97.40 95.47 95.47 12,640,611 -1.13(-1.17%)
Mar 20, 2014 95.94 96.95 95.81 96.60 4,240,871 +0.50(+0.52%)
Mar 19, 2014 97.27 97.29 95.78 96.10 5,183,223 -1.21(-1.24%)
Mar 18, 2014 97.80 97.99 97.22 97.31 3,254,052 -0.29(-0.30%)
Mar 17, 2014 98.14 98.20 97.46 97.60 5,554,070 +0.02(+0.02%)
Mar 14, 2014 97.33 97.89 97.01 97.58 5,510,673 +0.21(+0.22%)
Mar 13, 2014 98.90 98.90 97.01 97.37 5,462,448 -1.34(-1.36%)
Mar 12, 2014 98.41 99.07 98.15 98.71 6,701,728 -0.07(-0.07%)
Mar 11, 2014 95.94 98.92 95.71 98.78 16,315,671 +3.58(+3.76%)
Mar 10, 2014 95.26 95.68 94.97 95.20 4,383,691 -0.30(-0.31%)
Mar 07, 2014 95.74 95.79 94.97 95.50 3,726,306 -0.08(-0.08%)
Mar 06, 2014 95.06 95.67 94.75 95.58 4,358,398 +0.56(+0.59%)
Mar 05, 2014 95.34 95.61 94.94 95.02 3,887,421 +0.04(+0.04%)
Mar 04, 2014 95.25 95.27 94.86 94.98 4,655,243 +0.66(+0.70%)
Mar 03, 2014 94.24 94.80 94.00 94.32 5,145,406 -0.83(-0.87%)
Feb 28, 2014 95.11 95.46 94.86 95.15 5,108,016 +0.07(+0.07%)
Feb 27, 2014 95.24 95.41 94.65 95.08 4,179,210 -0.81(-0.84%)
Feb 26, 2014 96.63 96.74 95.71 95.89 4,265,838 -0.73(-0.76%)
Feb 25, 2014 96.46 96.72 95.89 96.62 4,223,805 +0.12(+0.12%)
Feb 24, 2014 96.58 96.94 96.29 96.50 4,471,953 +0.05(+0.05%)
Feb 21, 2014 96.04 97.00 96.04 96.45 5,289,923 +0.70(+0.73%)
Feb 20, 2014 95.66 96.11 95.49 95.75 2,972,558 +0.20(+0.21%)
Feb 19, 2014 95.78 96.66 95.46 95.55 4,505,475 -0.47(-0.49%)
Feb 18, 2014 96.03 96.57 95.56 96.02 5,454,183 +0.24(+0.25%)
Feb 14, 2014 95.30 95.78 95.78 95.78 3,532,900 +0.32(+0.34%)
Feb 13, 2014 94.69 95.58 94.50 95.46 3,607,718 +0.57(+0.60%)
Feb 12, 2014 95.44 95.67 94.79 94.89 4,268,794 -0.45(-0.47%)
Feb 11, 2014 95.06 95.84 94.83 95.34 5,340,417 +0.48(+0.51%)
Feb 10, 2014 95.75 95.93 94.52 94.86 6,967,994 -1.06(-1.11%)
Feb 07, 2014 95.09 95.95 94.62 95.92 6,610,561 +0.98(+1.03%)
Feb 06, 2014 93.87 95.19 93.69 94.94 5,356,984 +1.36(+1.45%)
Feb 05, 2014 92.80 93.84 92.22 93.58 4,957,357 +0.49(+0.53%)
Feb 04, 2014 92.86 93.47 92.59 93.09 6,300,297 +0.07(+0.08%)
Feb 03, 2014 94.54 94.74 92.91 93.02 6,904,659 -1.15(-1.22%)
Jan 31, 2014 93.05 94.55 92.95 94.17 6,028,697 +0.37(+0.39%)
Jan 30, 2014 93.39 94.00 92.93 93.80 4,987,199 +0.65(+0.70%)
Jan 29, 2014 93.96 94.30 92.87 93.15 8,013,502 -1.03(-1.09%)
Jan 28, 2014 94.33 94.64 94.10 94.18 3,681,593 +0.11(+0.12%)
Jan 27, 2014 94.29 94.68 93.92 94.07 6,607,226 -0.36(-0.38%)
Jan 24, 2014 94.73 95.96 94.39 94.43 6,952,410 -0.89(-0.93%)
Jan 23, 2014 94.55 95.95 94.50 95.32 7,127,143 +0.44(+0.46%)
Jan 22, 2014 95.07 95.32 94.69 94.88 4,975,876 -0.20(-0.21%)
Jan 21, 2014 95.36 95.96 95.01 95.08 6,458,392 +0.15(+0.16%)
Jan 17, 2014 96.02 94.93 94.93 94.93 5,975,300 -1.13(-1.18%)
Jan 16, 2014 95.40 96.30 95.19 96.06 5,045,406 +0.60(+0.63%)
Jan 15, 2014 95.22 95.67 95.15 95.46 3,560,407 +0.24(+0.25%)
Jan 14, 2014 94.81 95.40 94.80 95.22 3,831,735 +0.39(+0.41%)
Jan 13, 2014 95.83 95.83 94.59 94.83 5,752,916 -0.97(-1.01%)
Jan 10, 2014 95.83 96.21 95.64 95.80 5,520,132 +0.34(+0.36%)
Jan 09, 2014 96.24 96.35 95.25 95.46 7,708,989 +0.05(+0.05%)
Jan 08, 2014 95.55 95.71 95.00 95.41 7,654,859 -0.97(-1.01%)
Jan 07, 2014 96.38 97.08 96.13 96.38 4,880,087 +0.53(+0.55%)
Jan 06, 2014 96.62 96.62 95.52 95.85 5,017,634 -0.69(-0.71%)
Jan 03, 2014 96.90 97.03 96.50 96.54 2,966,051 +0.13(+0.13%)
Jan 02, 2014 96.81 97.03 96.26 96.41 2,921,607 -0.62(-0.64%)
Dec 31, 2013 96.95 97.03 97.03 97.03 2,560,900 +0.02(+0.02%)
Dec 30, 2013 96.88 97.15 96.79 97.01 2,256,097 +0.10(+0.10%)
Dec 27, 2013 96.87 97.28 96.80 96.91 1,987,129 +0.07(+0.07%)
Dec 26, 2013 96.77 96.91 96.63 96.84 1,978,029 +0.30(+0.31%)
Dec 24, 2013 96.14 96.75 96.14 96.54 1,155,930 +0.24(+0.25%)
Dec 23, 2013 96.72 96.95 96.05 96.30 3,296,325 -0.21(-0.22%)
Dec 20, 2013 95.62 96.51 95.34 96.51 8,039,529 +1.37(+1.44%)
Dec 19, 2013 95.86 96.30 94.93 95.14 5,440,964 -0.79(-0.82%)
Dec 18, 2013 94.66 95.95 94.57 95.93 5,514,877 +1.55(+1.64%)
Dec 17, 2013 95.44 95.58 94.27 94.38 4,459,656 -1.07(-1.12%)
Dec 16, 2013 95.01 95.78 94.90 95.45 4,692,498 +1.01(+1.07%)
Dec 13, 2013 94.19 94.62 94.05 94.44 3,277,477 +0.34(+0.36%)
Dec 12, 2013 95.41 95.68 94.04 94.10 5,719,320 -1.16(-1.22%)
Dec 11, 2013 95.51 95.72 95.17 95.26 5,193,231 -0.17(-0.18%)
Dec 10, 2013 95.68 95.70 95.07 95.43 4,190,411 -0.29(-0.30%)
Dec 09, 2013 96.14 96.50 95.45 95.72 5,055,984 -1.08(-1.12%)
Dec 06, 2013 95.94 96.94 95.90 96.80 5,811,319 +1.37(+1.44%)
Dec 05, 2013 95.37 95.82 95.20 95.43 5,073,738 -0.28(-0.29%)
Dec 04, 2013 95.66 96.13 95.36 95.71 4,951,290 -0.67(-0.70%)
Dec 03, 2013 96.75 96.75 96.07 96.38 4,851,167 -0.13(-0.13%)
Dec 02, 2013 97.29 97.29 96.33 96.51 4,809,972 -0.86(-0.88%)
Nov 29, 2013 97.25 97.60 97.08 97.37 2,920,344 +0.31(+0.32%)
Nov 27, 2013 97.62 97.66 96.95 97.06 3,501,911 -1.14(-1.16%)
Nov 26, 2013 98.80 99.09 98.15 98.20 5,513,654 -0.72(-0.73%)
Nov 25, 2013 98.75 99.27 98.65 98.92 15,772,209 +0.65(+0.66%)
Nov 22, 2013 97.84 98.51 97.37 98.27 16,497,517 +0.57(+0.58%)
Nov 21, 2013 97.80 98.09 97.59 97.70 12,882,618 +0.16(+0.16%)
Nov 20, 2013 97.57 98.05 97.18 97.54 3,814,960 -0.44(-0.45%)
Nov 19, 2013 97.52 98.29 97.36 97.98 3,831,172 +0.33(+0.34%)
Nov 18, 2013 96.90 97.79 96.90 97.65 4,965,398 +0.73(+0.75%)
Nov 15, 2013 97.45 97.71 96.40 96.92 7,104,309 -0.64(-0.66%)
Nov 14, 2013 98.18 98.70 97.18 97.56 6,592,936 -0.55(-0.56%)
Nov 13, 2013 97.47 98.12 97.31 98.11 4,164,823 +0.45(+0.46%)
Nov 12, 2013 97.07 97.76 96.85 97.66 3,844,981 +0.57(+0.59%)
Nov 11, 2013 96.83 97.49 96.80 97.09 2,567,115 +0.08(+0.08%)
Nov 08, 2013 97.17 97.30 96.32 97.01 5,052,404 -0.19(-0.20%)
Nov 07, 2013 97.96 98.09 96.78 97.20 4,921,019 -0.70(-0.72%)
Nov 06, 2013 97.66 98.19 97.47 97.90 4,204,195 +0.49(+0.50%)
Nov 05, 2013 97.38 97.75 97.02 97.41 4,330,673 +0.10(+0.10%)
Nov 04, 2013 97.26 97.50 96.83 97.31 5,023,903 +0.07(+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.