McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 77.94 78.42 77.63 77.63 7,049,954 -0.35(-0.45%)
Mar 30, 2015 77.63 78.34 77.58 77.99 5,110,930 +0.73(+0.95%)
Mar 27, 2015 77.57 77.96 77.10 77.25 5,826,710 -0.54(-0.70%)
Mar 26, 2015 77.76 78.06 76.64 77.79 13,110,645 -0.40(-0.51%)
Mar 25, 2015 78.90 79.36 78.17 78.19 7,568,943 -0.97(-1.23%)
Mar 24, 2015 78.45 79.55 78.14 79.16 9,476,027 +0.59(+0.75%)
Mar 23, 2015 77.12 78.97 77.12 78.57 11,587,190 +1.25(+1.62%)
Mar 20, 2015 76.74 77.86 76.58 77.32 12,568,700 +0.85(+1.11%)
Mar 19, 2015 77.17 77.29 76.47 76.47 4,537,691 -0.81(-1.05%)
Mar 18, 2015 76.50 77.48 75.95 77.28 7,318,230 +0.66(+0.86%)
Mar 17, 2015 77.20 77.40 76.48 76.62 5,686,548 -0.78(-1.01%)
Mar 16, 2015 77.23 77.66 77.08 77.40 5,989,702 +0.64(+0.83%)
Mar 13, 2015 76.68 77.32 76.29 76.77 6,467,279 +0.08(+0.10%)
Mar 12, 2015 76.03 76.84 75.91 76.69 11,001,148 +1.03(+1.36%)
Mar 11, 2015 76.73 77.10 75.64 75.66 11,786,448 -1.06(-1.38%)
Mar 10, 2015 77.21 77.38 76.57 76.72 9,838,415 -1.13(-1.45%)
Mar 09, 2015 77.13 78.28 77.13 77.85 10,618,673 +0.46(+0.60%)
Mar 06, 2015 78.30 78.87 77.25 77.39 12,146,799 -1.58(-2.00%)
Mar 05, 2015 78.89 79.61 78.45 78.97 11,846,745 -0.91(-1.14%)
Mar 04, 2015 79.52 80.06 79.02 79.87 11,484,881 +0.41(+0.51%)
Mar 03, 2015 79.65 80.02 79.32 79.47 10,228,442 -0.21(-0.26%)
Mar 02, 2015 78.80 80.54 78.33 79.67 15,515,556 +0.88(+1.11%)
Feb 27, 2015 79.01 79.12 78.47 78.80 9,479,176 -0.49(-0.61%)
Feb 26, 2015 77.63 79.58 77.28 79.28 20,200,992 +1.35(+1.74%)
Feb 25, 2015 74.97 78.44 74.93 77.93 21,202,248 +2.91(+3.87%)
Feb 24, 2015 74.31 75.30 74.00 75.02 7,144,895 +0.53(+0.71%)
Feb 23, 2015 74.34 74.57 74.21 74.49 7,193,460 +0.09(+0.13%)
Feb 20, 2015 74.37 74.64 73.90 74.40 10,324,382 +0.00(+0.00%)
Feb 19, 2015 74.64 74.68 74.04 74.40 7,984,196 -0.31(-0.41%)
Feb 18, 2015 74.43 74.87 74.25 74.71 7,111,865 +0.18(+0.24%)
Feb 17, 2015 75.13 75.35 74.32 74.52 7,560,311 -1.03(-1.36%)
Feb 13, 2015 75.35 75.55 75.55 75.55 8,561,078 +0.44(+0.59%)
Feb 12, 2015 74.29 75.51 74.07 75.11 9,999,253 +0.70(+0.93%)
Feb 11, 2015 74.37 74.51 73.70 74.41 6,524,843 +0.15(+0.20%)
Feb 10, 2015 73.72 74.43 73.43 74.26 5,947,123 +1.03(+1.40%)
Feb 09, 2015 73.70 73.81 73.10 73.24 10,371,105 -1.00(-1.35%)
Feb 06, 2015 74.37 74.63 73.97 74.24 5,903,115 -0.28(-0.37%)
Feb 05, 2015 74.33 74.90 74.25 74.52 7,044,206 +0.23(+0.31%)
Feb 04, 2015 73.85 74.59 73.85 74.29 8,184,542 +0.10(+0.14%)
Feb 03, 2015 73.17 74.23 73.02 74.19 9,334,334 +1.11(+1.52%)
Feb 02, 2015 72.71 73.19 72.22 73.07 8,517,933 +0.06(+0.08%)
Jan 30, 2015 73.18 73.70 72.91 73.02 15,680,123 -0.66(-0.89%)
Jan 29, 2015 72.27 73.85 72.08 73.67 24,236,546 +3.55(+5.06%)
Jan 28, 2015 70.88 70.95 70.12 70.13 8,681,355 -0.62(-0.88%)
Jan 27, 2015 71.06 71.33 70.74 70.75 8,402,734 -0.87(-1.21%)
Jan 26, 2015 70.61 71.64 70.53 71.62 9,815,354 +0.88(+1.24%)
Jan 23, 2015 71.82 72.38 70.64 70.74 14,554,136 -1.05(-1.46%)
Jan 22, 2015 71.58 71.86 70.96 71.79 9,539,112 +0.43(+0.61%)
Jan 21, 2015 71.22 71.45 70.73 71.36 10,991,330 -0.36(-0.51%)
Jan 20, 2015 72.38 72.57 71.27 71.72 8,806,494 -0.55(-0.75%)
Jan 16, 2015 71.92 72.42 71.67 72.27 8,769,712 +0.09(+0.12%)
Jan 15, 2015 72.31 72.95 71.85 72.18 7,263,494 -0.13(-0.17%)
Jan 14, 2015 72.23 72.71 71.97 72.31 9,805,956 -1.02(-1.39%)
Jan 13, 2015 74.21 74.60 73.00 73.32 7,559,703 -0.14(-0.19%)
Jan 12, 2015 73.88 74.10 73.14 73.47 5,031,447 -0.16(-0.21%)
Jan 09, 2015 74.22 74.22 73.28 73.62 5,422,733 -0.91(-1.22%)
Jan 08, 2015 74.43 75.02 74.29 74.53 6,933,479 +0.28(+0.37%)
Jan 07, 2015 73.66 74.29 73.35 74.26 8,102,835 +1.27(+1.74%)
Jan 06, 2015 73.20 74.10 72.57 72.98 8,206,663 +0.13(+0.18%)
Jan 05, 2015 73.70 74.00 72.84 72.85 7,857,721 -0.81(-1.10%)
Jan 02, 2015 74.35 75.04 73.50 73.66 7,621,049 -0.35(-0.47%)
Dec 31, 2014 74.05 74.01 74.01 74.01 5,810,144 -0.43(-0.58%)
Dec 30, 2014 74.92 75.04 74.30 74.45 4,124,261 -0.62(-0.83%)
Dec 29, 2014 74.50 75.40 74.46 75.07 5,296,043 +0.21(+0.27%)
Dec 26, 2014 74.33 74.98 74.21 74.86 4,917,543 +0.75(+1.01%)
Dec 24, 2014 74.42 74.11 74.11 74.11 2,189,834 -0.31(-0.41%)
Dec 23, 2014 74.53 74.90 74.26 74.42 4,552,976 +0.26(+0.35%)
Dec 22, 2014 73.63 74.26 73.48 74.16 6,760,639 +0.53(+0.72%)
Dec 19, 2014 73.86 74.50 73.42 73.63 13,020,161 -0.36(-0.48%)
Dec 18, 2014 72.89 74.04 72.39 73.99 14,263,575 +1.60(+2.20%)
Dec 17, 2014 70.24 72.71 69.90 72.39 17,708,650 +2.31(+3.30%)
Dec 16, 2014 69.56 71.68 69.21 70.08 19,123,260 +0.21(+0.29%)
Dec 15, 2014 71.85 71.96 69.71 69.87 12,757,020 -1.71(-2.38%)
Dec 12, 2014 71.61 72.19 71.43 71.58 11,010,264 -0.28(-0.38%)
Dec 11, 2014 71.16 72.00 71.10 71.86 11,358,981 +0.77(+1.08%)
Dec 10, 2014 71.91 72.11 70.70 71.09 15,217,608 -1.07(-1.49%)
Dec 09, 2014 72.12 72.67 71.89 72.16 12,689,599 -0.99(-1.35%)
Dec 08, 2014 73.78 77.01 72.85 73.15 14,926,423 -2.92(-3.84%)
Dec 05, 2014 75.65 76.31 75.55 76.07 7,861,102 +0.51(+0.68%)
Dec 04, 2014 75.35 75.82 75.15 75.56 6,526,747 +0.13(+0.17%)
Dec 03, 2014 74.88 75.48 74.86 75.43 6,740,331 +0.31(+0.41%)
Dec 02, 2014 75.20 76.62 74.85 75.13 13,145,849 -0.53(-0.70%)
Dec 01, 2014 75.95 76.57 75.54 75.65 6,653,849 -0.81(-1.06%)
Nov 28, 2014 75.81 76.93 75.80 76.47 4,358,719 +0.47(+0.61%)
Nov 26, 2014 76.11 76.00 76.00 76.00 4,643,507 +0.06(+0.07%)
Nov 25, 2014 76.10 76.21 75.83 75.95 6,857,160 -0.13(-0.17%)
Nov 24, 2014 75.81 76.28 75.58 76.08 6,670,250 +0.38(+0.51%)
Nov 21, 2014 76.31 76.34 75.49 75.70 7,003,861 +0.03(+0.04%)
Nov 20, 2014 75.59 76.18 75.56 75.66 5,813,375 +0.06(+0.08%)
Nov 19, 2014 75.74 76.18 75.50 75.60 8,469,588 +0.12(+0.16%)
Nov 18, 2014 75.20 75.91 74.67 75.48 7,993,553 +0.34(+0.46%)
Nov 17, 2014 75.21 75.23 74.85 75.14 4,593,516 -0.19(-0.25%)
Nov 14, 2014 74.68 76.09 74.59 75.33 9,953,870 +0.57(+0.76%)
Nov 13, 2014 74.77 75.34 74.52 74.76 5,236,253 +0.12(+0.16%)
Nov 12, 2014 74.33 74.68 74.25 74.64 3,481,298 +0.15(+0.20%)
Nov 11, 2014 74.55 74.71 74.33 74.49 4,361,091 +0.02(+0.03%)
Nov 10, 2014 74.82 74.92 74.37 74.47 6,529,339 +0.01(+0.01%)
Nov 07, 2014 73.91 74.46 73.64 74.46 5,970,494 +0.34(+0.46%)
Nov 06, 2014 74.18 74.33 73.93 74.11 4,594,469 +0.02(+0.02%)
Nov 05, 2014 74.38 74.44 73.90 74.10 5,267,018 +0.13(+0.18%)
Nov 04, 2014 73.54 74.09 73.42 73.97 7,410,610 +0.67(+0.92%)
Nov 03, 2014 73.43 73.43 72.83 73.29 5,191,745 -0.09(-0.13%)
Oct 31, 2014 73.52 73.61 72.68 73.39 8,686,175 +0.27(+0.37%)
Oct 30, 2014 72.48 73.12 72.42 73.11 5,064,818 +0.51(+0.70%)
Oct 29, 2014 72.54 72.91 72.03 72.60 6,769,790 +0.10(+0.14%)
Oct 28, 2014 72.41 72.50 71.79 72.50 6,492,248 +0.46(+0.64%)
Oct 27, 2014 71.66 72.10 71.77 72.04 5,208,786 +0.27(+0.37%)
Oct 24, 2014 71.01 71.87 70.90 71.77 6,722,023 +0.51(+0.71%)
Oct 23, 2014 71.91 72.11 71.16 71.26 7,620,731 +0.06(+0.09%)
Oct 22, 2014 71.01 71.65 70.94 71.20 8,245,028 -0.05(-0.08%)
Oct 21, 2014 70.43 71.60 70.23 71.26 14,588,020 -0.45(-0.63%)
Oct 20, 2014 71.22 71.71 71.02 71.71 6,905,874 +0.43(+0.60%)
Oct 17, 2014 70.79 71.36 70.18 71.28 9,035,587 +0.88(+1.26%)
Oct 16, 2014 69.99 70.69 69.95 70.40 9,612,881 -0.42(-0.59%)
Oct 15, 2014 70.85 71.23 70.13 70.81 13,371,265 -0.52(-0.72%)
Oct 14, 2014 71.10 71.83 70.96 71.33 7,075,088 +0.29(+0.41%)
Oct 13, 2014 72.13 72.36 70.98 71.04 7,896,135 -1.23(-1.70%)
Oct 10, 2014 72.63 73.17 72.27 72.27 7,467,482 -0.33(-0.45%)
Oct 09, 2014 73.42 73.60 72.59 72.60 6,473,806 -0.87(-1.18%)
Oct 08, 2014 72.88 73.55 72.67 73.46 7,144,314 +0.80(+1.10%)
Oct 07, 2014 73.21 73.24 72.66 72.67 7,783,895 -0.81(-1.10%)
Oct 06, 2014 73.88 73.93 73.36 73.47 5,464,647 -0.80(-1.08%)
Oct 03, 2014 74.61 74.61 73.99 74.27 5,043,605 +0.58(+0.79%)
Oct 02, 2014 73.62 74.07 73.60 73.69 5,266,314 -0.05(-0.07%)
Oct 01, 2014 73.89 74.44 73.61 73.75 6,819,702 -0.49(-0.65%)
Sep 30, 2014 75.34 75.45 73.86 74.23 12,818,501 -1.10(-1.47%)
Sep 29, 2014 73.80 76.18 73.58 75.34 21,059,342 +1.19(+1.61%)
Sep 26, 2014 73.64 74.29 73.61 74.15 4,422,374 +0.42(+0.57%)
Sep 25, 2014 74.33 74.62 73.64 73.72 5,847,699 -0.66(-0.88%)
Sep 24, 2014 73.36 74.63 73.33 74.38 9,965,052 +1.17(+1.59%)
Sep 23, 2014 73.36 73.72 73.16 73.21 6,013,297 -0.33(-0.45%)
Sep 22, 2014 73.69 73.97 73.46 73.54 6,227,069 -0.34(-0.46%)
Sep 19, 2014 73.56 74.33 73.44 73.88 11,549,946 +0.69(+0.94%)
Sep 18, 2014 73.15 73.52 73.02 73.19 7,016,866 -0.04(-0.05%)
Sep 17, 2014 73.35 73.46 72.96 73.23 7,340,649 -0.17(-0.23%)
Sep 16, 2014 73.03 73.68 73.01 73.40 7,443,536 +0.22(+0.30%)
Sep 15, 2014 73.02 73.53 73.01 73.18 7,988,550 +0.10(+0.14%)
Sep 12, 2014 72.77 73.47 72.67 73.08 10,259,957 +0.30(+0.41%)
Sep 11, 2014 72.77 73.04 72.36 72.78 7,617,207 -0.03(-0.04%)
Sep 10, 2014 71.12 72.86 70.88 72.81 15,366,155 +1.50(+2.10%)
Sep 09, 2014 72.50 72.58 71.22 71.32 12,509,472 -1.10(-1.52%)
Sep 08, 2014 72.66 72.67 72.19 72.42 6,718,903 -0.45(-0.61%)
Sep 05, 2014 72.89 72.91 72.66 72.87 5,122,943 +0.05(+0.06%)
Sep 04, 2014 72.83 72.99 72.66 72.82 6,193,970 -0.10(-0.14%)
Sep 03, 2014 73.03 73.20 72.84 72.92 6,213,834 +0.27(+0.37%)
Sep 02, 2014 73.00 73.36 72.57 72.66 8,603,561 -0.72(-0.98%)
Aug 29, 2014 73.75 73.38 73.38 73.38 5,920,003 -0.33(-0.45%)
Aug 28, 2014 73.32 74.19 73.21 73.71 7,021,353 +0.23(+0.32%)
Aug 27, 2014 73.15 73.50 72.66 73.47 11,628,896 +0.42(+0.57%)
Aug 26, 2014 73.27 73.58 73.01 73.05 8,237,360 -0.26(-0.35%)
Aug 25, 2014 73.63 74.03 73.29 73.31 5,944,034 -0.01(-0.01%)
Aug 22, 2014 73.38 73.63 73.18 73.32 4,630,106 -0.06(-0.08%)
Aug 21, 2014 73.21 73.56 73.17 73.38 7,705,671 +0.26(+0.36%)
Aug 20, 2014 73.32 73.48 72.97 73.12 5,347,211 -0.20(-0.28%)
Aug 19, 2014 73.43 73.55 73.17 73.32 4,300,425 +0.16(+0.21%)
Aug 18, 2014 73.08 73.54 72.91 73.16 5,666,702 +0.36(+0.49%)
Aug 15, 2014 73.02 73.33 72.53 72.81 5,519,457 +0.10(+0.14%)
Aug 14, 2014 72.70 72.88 72.39 72.70 7,271,577 -0.23(-0.32%)
Aug 13, 2014 72.77 73.22 72.62 72.94 4,637,217 +0.31(+0.43%)
Aug 12, 2014 72.53 72.70 72.35 72.63 4,168,654 +0.02(+0.03%)
Aug 11, 2014 72.76 72.91 72.55 72.60 5,528,776 -0.02(-0.02%)
Aug 08, 2014 72.25 72.84 72.13 72.62 8,381,517 +0.19(+0.26%)
Aug 07, 2014 72.83 72.97 72.38 72.43 4,205,594 -0.12(-0.17%)
Aug 06, 2014 72.49 72.93 72.47 72.56 4,802,284 +0.03(+0.04%)
Aug 05, 2014 72.97 73.20 72.46 72.53 7,015,484 -0.68(-0.93%)
Aug 04, 2014 73.20 73.24 72.60 73.21 9,800,180 +0.01(+0.01%)
Aug 01, 2014 73.20 73.53 73.12 73.20 5,895,546 -0.20(-0.27%)
Jul 31, 2014 73.92 74.02 73.40 73.40 8,697,000 -1.08(-1.45%)
Jul 30, 2014 74.67 74.78 74.19 74.48 7,805,633 +0.10(+0.14%)
Jul 29, 2014 74.44 74.85 74.30 74.38 8,647,331 +0.03(+0.04%)
Jul 28, 2014 74.13 74.50 74.05 74.35 6,264,779 +0.05(+0.06%)
Jul 25, 2014 74.02 74.40 73.99 74.30 6,431,921 +0.29(+0.39%)
Jul 24, 2014 74.12 74.23 73.96 74.02 10,023,341 +0.00(+0.00%)
Jul 23, 2014 74.14 74.38 73.60 74.02 12,057,017 -0.71(-0.96%)
Jul 22, 2014 74.05 75.18 73.82 74.73 15,958,137 -0.99(-1.31%)
Jul 21, 2014 76.48 76.56 75.72 75.72 8,080,648 -1.12(-1.45%)
Jul 18, 2014 76.57 76.92 76.17 76.84 5,217,926 +0.48(+0.63%)
Jul 17, 2014 76.82 76.92 76.34 76.36 5,280,640 -0.70(-0.91%)
Jul 16, 2014 77.35 77.47 76.66 77.06 9,132,535 -0.80(-1.03%)
Jul 15, 2014 77.87 77.91 77.52 77.86 4,878,577 -0.13(-0.17%)
Jul 14, 2014 78.16 78.19 77.86 77.99 5,299,994 +0.08(+0.10%)
Jul 11, 2014 78.14 78.25 77.65 77.91 3,623,115 -0.16(-0.21%)
Jul 10, 2014 77.80 78.44 77.75 78.08 4,211,856 -0.38(-0.48%)
Jul 09, 2014 77.86 78.60 77.83 78.46 6,615,119 +0.76(+0.98%)
Jul 08, 2014 77.46 78.07 77.42 77.70 3,999,865 -0.06(-0.08%)
Jul 07, 2014 78.21 78.21 77.49 77.76 4,958,051 -0.63(-0.80%)
Jul 03, 2014 78.65 78.39 78.39 78.39 2,957,532 +0.35(+0.45%)
Jul 02, 2014 78.42 78.46 77.90 78.04 4,123,193 -0.36(-0.47%)
Jul 01, 2014 77.96 78.68 77.81 78.40 4,871,137 +0.20(+0.26%)
Jun 30, 2014 78.61 78.77 78.01 78.20 5,487,555 -0.56(-0.71%)
Jun 27, 2014 78.60 78.92 78.52 78.76 3,588,851 -0.04(-0.05%)
Jun 26, 2014 78.88 79.09 78.46 78.80 3,582,268 -0.08(-0.10%)
Jun 25, 2014 78.47 79.10 78.43 78.88 4,717,417 +0.11(+0.14%)
Jun 24, 2014 79.05 79.32 78.72 78.77 5,907,554 -0.34(-0.43%)
Jun 23, 2014 78.90 79.17 78.80 79.11 3,719,206 -0.01(-0.01%)
Jun 20, 2014 79.33 79.41 78.91 79.12 6,979,800 +0.01(+0.01%)
Jun 19, 2014 78.43 79.20 78.43 79.11 4,273,234 +0.43(+0.55%)
Jun 18, 2014 78.98 79.02 78.33 78.67 6,996,839 +0.06(+0.08%)
Jun 17, 2014 78.33 79.05 78.26 78.61 8,319,444 +0.13(+0.17%)
Jun 16, 2014 77.95 78.53 77.81 78.48 5,163,256 +0.47(+0.61%)
Jun 13, 2014 77.17 78.08 77.17 78.01 5,176,974 +0.57(+0.73%)
Jun 12, 2014 77.94 78.41 77.27 77.44 7,103,729 -0.51(-0.66%)
Jun 11, 2014 78.20 78.37 77.88 77.95 8,083,672 -0.36(-0.46%)
Jun 10, 2014 78.88 78.88 78.15 78.31 7,121,103 -0.84(-1.06%)
Jun 06, 2014 79.50 79.66 79.00 79.15 3,807,502 -0.38(-0.48%)
Jun 05, 2014 79.44 79.64 78.98 79.53 3,101,772 +0.01(+0.01%)
Jun 04, 2014 78.68 79.54 78.61 79.52 4,613,882 +0.77(+0.98%)
Jun 03, 2014 78.90 79.17 78.72 78.75 4,308,669 -0.45(-0.57%)
Jun 02, 2014 78.70 79.57 78.65 79.20 3,845,356 +0.47(+0.59%)
May 30, 2014 78.60 78.76 78.18 78.74 5,452,380 +0.07(+0.09%)
May 29, 2014 78.61 78.78 78.30 78.67 5,279,051 +0.66(+0.85%)
May 28, 2014 78.42 78.58 77.67 78.01 11,561,440 -0.82(-1.04%)
May 27, 2014 78.70 79.24 78.60 78.82 6,614,192 +0.28(+0.35%)
May 23, 2014 78.95 78.54 78.54 78.54 5,420,829 -0.28(-0.36%)
May 22, 2014 79.05 79.30 78.72 78.83 1,971,884 -0.15(-0.19%)
May 21, 2014 78.32 78.99 78.20 78.98 3,552,554 +0.79(+1.01%)
May 20, 2014 78.58 78.88 78.11 78.18 4,040,605 -0.43(-0.55%)
May 19, 2014 79.17 79.18 78.34 78.61 4,981,034 -0.81(-1.02%)
May 16, 2014 78.97 79.62 78.81 79.42 6,598,258 +0.49(+0.62%)
May 15, 2014 79.15 79.31 78.66 78.93 4,931,321 -0.41(-0.51%)
May 14, 2014 79.85 79.92 78.96 79.34 4,967,562 -0.39(-0.48%)
May 13, 2014 79.56 79.79 78.93 79.72 5,136,512 +0.52(+0.65%)
May 12, 2014 79.28 79.57 79.15 79.21 4,956,180 -0.05(-0.07%)
May 09, 2014 78.43 79.28 78.41 79.26 4,739,227 +0.75(+0.96%)
May 08, 2014 78.54 78.68 78.11 78.51 4,391,000 -0.01(-0.01%)
May 07, 2014 77.98 78.63 77.74 78.51 5,584,998 +0.78(+1.00%)
May 06, 2014 77.82 78.00 77.62 77.74 3,867,088 -0.15(-0.19%)
May 05, 2014 78.07 78.07 77.46 77.88 4,503,169 -0.22(-0.29%)
May 02, 2014 77.86 78.76 77.77 78.11 6,407,420 +0.36(+0.47%)
May 01, 2014 77.53 77.81 77.26 77.74 4,461,659 -0.32(-0.41%)
Apr 30, 2014 78.20 78.36 77.81 78.07 5,818,839 -0.09(-0.12%)
Apr 29, 2014 77.17 78.38 76.86 78.16 8,603,519 +0.92(+1.19%)
Apr 28, 2014 77.76 77.91 76.74 77.24 9,653,726 -0.32(-0.42%)
Apr 25, 2014 76.89 77.58 76.53 77.57 6,556,651 +0.69(+0.89%)
Apr 24, 2014 76.64 77.08 76.33 76.88 6,178,719 +0.55(+0.72%)
Apr 23, 2014 76.50 77.00 76.24 76.33 5,427,015 -0.15(-0.19%)
Apr 22, 2014 77.02 77.21 76.15 76.48 11,569,432 -0.27(-0.35%)
Apr 21, 2014 76.85 77.31 76.43 76.75 8,248,380 -0.45(-0.58%)
Apr 17, 2014 77.57 77.20 77.20 77.20 5,902,487 -0.45(-0.58%)
Apr 16, 2014 77.77 77.87 77.38 77.64 4,585,095 +0.00(+0.00%)
Apr 15, 2014 77.54 77.73 77.06 77.64 7,637,920 +0.55(+0.72%)
Apr 14, 2014 76.74 77.13 76.48 77.09 7,993,749 +0.63(+0.83%)
Apr 11, 2014 76.35 76.80 76.28 76.46 8,510,682 -0.11(-0.14%)
Apr 10, 2014 75.89 76.89 75.59 76.57 11,474,800 +0.83(+1.10%)
Apr 09, 2014 75.53 75.88 75.39 75.73 4,478,719 +0.21(+0.28%)
Apr 08, 2014 74.68 75.63 74.36 75.53 7,243,931 +0.82(+1.10%)
Apr 07, 2014 75.14 75.65 74.36 74.70 7,771,169 -0.66(-0.88%)
Apr 04, 2014 75.29 75.79 75.00 75.36 7,030,210 +0.16(+0.22%)
Apr 03, 2014 75.49 75.55 74.96 75.20 3,344,880 +0.05(+0.07%)
Apr 02, 2014 75.58 75.64 74.96 75.15 4,787,639 -0.24(-0.32%)
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.