McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 100.30 101.59 100.28 101.12 12,913,448 +1.14(+1.14%)
Jan 28, 2016 98.94 100.16 98.20 99.98 9,130,566 +1.23(+1.25%)
Jan 27, 2016 98.76 99.36 97.90 98.75 9,062,030 +0.36(+0.37%)
Jan 26, 2016 97.71 99.10 97.26 98.39 10,186,110 +1.00(+1.03%)
Jan 25, 2016 99.55 99.59 96.57 97.38 18,531,312 +0.65(+0.68%)
Jan 22, 2016 96.76 97.02 95.89 96.73 11,036,560 +0.46(+0.48%)
Jan 21, 2016 95.19 96.76 94.60 96.27 12,042,958 +1.68(+1.78%)
Jan 20, 2016 95.56 96.40 93.45 94.59 14,572,311 -1.41(-1.46%)
Jan 19, 2016 95.28 96.17 94.74 95.99 11,230,450 +1.90(+2.01%)
Jan 15, 2016 93.35 94.10 94.10 94.10 12,487,428 -1.18(-1.23%)
Jan 14, 2016 94.43 95.69 92.32 95.28 11,266,346 +1.23(+1.30%)
Jan 13, 2016 96.15 96.30 94.02 94.05 8,548,410 -1.90(-1.98%)
Jan 12, 2016 95.61 96.19 94.91 95.95 6,903,105 +0.61(+0.64%)
Jan 11, 2016 94.48 95.63 94.43 95.33 7,824,927 +0.99(+1.05%)
Jan 08, 2016 94.56 95.97 94.16 94.34 7,470,780 -0.15(-0.16%)
Jan 07, 2016 95.95 96.38 94.43 94.49 9,146,124 -2.24(-2.31%)
Jan 06, 2016 96.40 97.44 96.25 96.73 8,009,731 -0.65(-0.67%)
Jan 05, 2016 95.92 97.41 95.82 97.38 7,724,529 +1.32(+1.38%)
Jan 04, 2016 95.79 96.18 94.66 96.06 12,233,980 -0.46(-0.47%)
Dec 31, 2015 97.07 96.52 96.52 96.52 4,557,307 -1.05(-1.08%)
Dec 30, 2015 97.74 98.03 97.40 97.57 2,938,652 -0.52(-0.53%)
Dec 29, 2015 97.22 98.22 97.07 98.09 3,933,819 +1.08(+1.11%)
Dec 28, 2015 96.48 97.14 96.44 97.02 3,399,322 +0.15(+0.15%)
Dec 24, 2015 97.02 96.87 96.87 96.87 2,031,032 -0.19(-0.19%)
Dec 23, 2015 96.42 97.10 96.20 97.06 4,457,761 +0.88(+0.92%)
Dec 22, 2015 96.37 96.44 95.29 96.17 5,008,312 +0.02(+0.03%)
Dec 21, 2015 95.55 96.19 95.27 96.15 4,093,517 +0.84(+0.88%)
Dec 18, 2015 95.37 95.81 94.68 95.31 13,756,716 -0.69(-0.71%)
Dec 17, 2015 96.68 97.13 95.99 95.99 6,457,883 -0.28(-0.29%)
Dec 16, 2015 95.99 97.02 95.17 96.27 7,701,598 +0.74(+0.78%)
Dec 15, 2015 95.99 96.60 95.46 95.53 7,488,944 +0.55(+0.58%)
Dec 14, 2015 94.91 95.64 93.67 94.98 9,374,937 +0.15(+0.16%)
Dec 11, 2015 94.65 95.27 94.46 94.83 7,021,499 -0.92(-0.96%)
Dec 10, 2015 95.27 96.00 94.93 95.75 6,484,523 +0.51(+0.53%)
Dec 09, 2015 94.94 95.83 94.69 95.24 9,308,269 +0.04(+0.04%)
Dec 08, 2015 94.73 95.47 94.16 95.20 5,892,732 +0.09(+0.09%)
Dec 07, 2015 94.61 95.19 94.56 95.11 5,888,091 +0.18(+0.19%)
Dec 04, 2015 92.93 95.09 92.66 94.93 9,520,703 +2.30(+2.48%)
Dec 03, 2015 92.82 93.49 92.24 92.64 8,027,914 -0.27(-0.29%)
Dec 02, 2015 93.22 93.36 92.69 92.91 6,964,820 -0.60(-0.64%)
Dec 01, 2015 93.56 93.89 92.96 93.50 6,513,948 +0.24(+0.25%)
Nov 30, 2015 93.45 93.54 92.78 93.27 9,602,187 -0.06(-0.06%)
Nov 27, 2015 92.90 93.45 92.75 93.32 3,382,832 +0.59(+0.63%)
Nov 25, 2015 92.63 92.73 92.73 92.73 9,224,075 +0.10(+0.11%)
Nov 24, 2015 92.33 92.86 91.89 92.64 7,455,576 -0.15(-0.17%)
Nov 23, 2015 92.42 93.14 92.34 92.79 6,129,158 +0.45(+0.49%)
Nov 20, 2015 91.89 92.55 91.75 92.34 8,215,199 +0.49(+0.54%)
Nov 19, 2015 91.22 92.18 91.03 91.84 6,567,211 +0.62(+0.68%)
Nov 18, 2015 90.22 91.27 89.85 91.22 6,393,899 +1.29(+1.43%)
Nov 17, 2015 90.01 90.64 89.54 89.93 7,435,778 -0.10(-0.11%)
Nov 16, 2015 89.05 90.03 88.84 90.03 8,304,473 +0.88(+0.99%)
Nov 13, 2015 90.67 91.08 89.09 89.14 10,612,159 -1.73(-1.91%)
Nov 12, 2015 92.01 92.20 90.84 90.88 7,270,117 -1.41(-1.53%)
Nov 11, 2015 92.14 92.76 92.04 92.29 10,356,709 +0.51(+0.56%)
Nov 10, 2015 91.41 93.21 89.78 91.78 15,686,766 +0.24(+0.26%)
Nov 09, 2015 91.96 91.99 91.11 91.54 10,391,831 -0.31(-0.34%)
Nov 06, 2015 91.11 91.96 90.92 91.85 5,693,966 +0.37(+0.41%)
Nov 05, 2015 91.28 91.96 90.91 91.48 6,241,063 +0.36(+0.40%)
Nov 04, 2015 90.94 91.22 90.23 91.11 8,385,054 +0.26(+0.29%)
Nov 03, 2015 90.72 91.04 90.20 90.85 5,656,094 -0.02(-0.03%)
Nov 02, 2015 91.16 91.47 90.17 90.88 6,985,947 -0.11(-0.12%)
Oct 30, 2015 91.50 91.83 90.99 90.99 7,906,893 -0.30(-0.33%)
Oct 29, 2015 91.32 91.56 90.70 91.29 4,629,294 -0.26(-0.28%)
Oct 28, 2015 90.54 91.56 90.30 91.55 5,416,030 +1.05(+1.16%)
Oct 27, 2015 91.01 91.07 89.65 90.50 12,352,487 -0.44(-0.48%)
Oct 26, 2015 90.98 92.37 90.64 90.94 14,160,300 -0.33(-0.36%)
Oct 23, 2015 90.12 91.49 90.06 91.27 14,405,424 +1.39(+1.55%)
Oct 22, 2015 89.49 89.98 87.85 89.87 31,192,454 +6.75(+8.12%)
Oct 21, 2015 84.29 84.51 82.75 83.12 10,249,800 -1.05(-1.25%)
Oct 20, 2015 84.34 84.59 83.84 84.17 6,010,097 -0.53(-0.62%)
Oct 19, 2015 84.50 85.24 84.43 84.70 8,713,643 -0.27(-0.31%)
Oct 16, 2015 84.89 85.12 83.83 84.97 8,843,016 +0.94(+1.12%)
Oct 15, 2015 83.15 85.22 82.36 84.03 12,543,781 +0.68(+0.82%)
Oct 14, 2015 84.43 85.06 83.03 83.35 11,217,419 -0.45(-0.54%)
Oct 13, 2015 83.37 83.91 83.19 83.80 5,794,689 +0.11(+0.14%)
Oct 12, 2015 83.23 83.75 83.10 83.69 4,253,761 +0.39(+0.47%)
Oct 09, 2015 83.49 83.85 82.90 83.30 7,101,451 -0.15(-0.18%)
Oct 08, 2015 82.56 83.87 82.52 83.45 10,138,158 +0.96(+1.16%)
Oct 07, 2015 81.67 82.60 81.34 82.50 8,056,036 -0.11(-0.13%)
Oct 06, 2015 82.08 82.93 82.00 82.60 8,940,780 +0.59(+0.72%)
Oct 05, 2015 81.28 82.39 81.22 82.01 8,020,494 +1.12(+1.38%)
Oct 02, 2015 78.90 80.91 78.74 80.89 5,428,896 +0.82(+1.02%)
Oct 01, 2015 79.85 80.25 79.17 80.07 5,497,725 +0.20(+0.25%)
Sep 30, 2015 79.61 80.01 79.25 79.87 6,806,690 +0.85(+1.08%)
Sep 29, 2015 79.00 79.27 78.47 79.02 8,567,091 +1.23(+1.58%)
Sep 28, 2015 78.63 79.23 77.64 77.79 8,153,917 -1.32(-1.67%)
Sep 25, 2015 79.35 80.01 79.00 79.11 5,953,213 +0.24(+0.31%)
Sep 24, 2015 78.49 78.98 78.06 78.86 5,105,724 -0.07(-0.09%)
Sep 23, 2015 78.82 79.32 78.64 78.94 3,744,475 +0.15(+0.19%)
Sep 22, 2015 78.73 79.51 78.39 78.79 7,715,762 -0.57(-0.71%)
Sep 21, 2015 79.02 79.58 78.64 79.36 5,604,974 +0.69(+0.88%)
Sep 18, 2015 78.48 79.20 78.02 78.67 12,944,042 -0.64(-0.81%)
Sep 17, 2015 79.90 80.23 78.95 79.31 9,813,482 -0.69(-0.86%)
Sep 16, 2015 79.97 80.04 79.06 80.00 6,413,230 +0.41(+0.51%)
Sep 15, 2015 78.86 79.92 78.42 79.59 6,344,090 +0.99(+1.26%)
Sep 14, 2015 78.92 79.16 78.33 78.61 5,621,885 -0.36(-0.45%)
Sep 11, 2015 77.39 78.97 77.22 78.96 8,211,335 +1.75(+2.27%)
Sep 10, 2015 76.98 77.70 76.81 77.21 7,661,838 -0.15(-0.19%)
Sep 09, 2015 78.86 78.95 77.19 77.36 6,327,732 -1.09(-1.39%)
Sep 08, 2015 78.07 78.53 77.41 78.45 7,119,326 +1.56(+2.03%)
Sep 04, 2015 77.05 76.89 76.89 76.89 5,463,857 -0.94(-1.21%)
Sep 03, 2015 78.47 78.98 77.48 77.83 7,788,981 -0.02(-0.03%)
Sep 02, 2015 77.52 77.92 76.64 77.85 8,521,784 +2.08(+2.75%)
Sep 01, 2015 75.20 76.42 75.06 75.77 9,015,603 -1.26(-1.63%)
Aug 31, 2015 77.63 77.72 76.89 77.02 6,273,667 -1.00(-1.28%)
Aug 28, 2015 77.86 78.35 77.64 78.02 6,915,728 -0.19(-0.24%)
Aug 27, 2015 77.04 78.24 76.79 78.21 12,677,660 +1.75(+2.29%)
Aug 26, 2015 74.67 76.50 73.50 76.46 20,459,008 +3.17(+4.32%)
Aug 25, 2015 76.71 76.72 73.15 73.29 14,272,646 -1.33(-1.79%)
Aug 24, 2015 73.59 77.04 70.31 74.62 18,756,596 -3.42(-4.39%)
Aug 21, 2015 79.86 79.86 78.05 78.05 13,664,497 -2.11(-2.64%)
Aug 20, 2015 80.94 81.16 80.14 80.16 8,298,337 -1.08(-1.33%)
Aug 19, 2015 80.72 81.86 80.51 81.24 7,452,859 +0.27(+0.34%)
Aug 18, 2015 80.35 81.51 80.35 80.96 5,298,175 +0.08(+0.10%)
Aug 17, 2015 79.55 81.09 79.49 80.88 6,475,805 +1.12(+1.40%)
Aug 14, 2015 79.59 80.00 79.33 79.77 3,964,441 -0.08(-0.10%)
Aug 13, 2015 78.80 80.21 78.74 79.85 5,769,980 +0.88(+1.11%)
Aug 12, 2015 78.96 79.09 78.13 78.97 5,235,885 -0.43(-0.54%)
Aug 11, 2015 79.30 79.68 79.07 79.40 4,461,504 -0.47(-0.58%)
Aug 10, 2015 79.94 80.31 79.45 79.86 4,971,187 +0.38(+0.48%)
Aug 07, 2015 79.78 79.89 79.11 79.49 4,310,523 -0.35(-0.43%)
Aug 06, 2015 80.13 80.50 79.72 79.83 8,388,197 -0.36(-0.45%)
Aug 05, 2015 80.22 80.47 79.76 80.19 4,431,126 +0.53(+0.67%)
Aug 04, 2015 79.93 79.97 79.37 79.66 3,536,696 -0.22(-0.28%)
Aug 03, 2015 80.35 80.50 79.57 79.89 5,509,627 -0.35(-0.44%)
Jul 31, 2015 80.07 81.24 79.79 80.24 9,516,630 +0.55(+0.70%)
Jul 30, 2015 78.42 79.82 78.42 79.69 6,685,673 +0.77(+0.98%)
Jul 29, 2015 78.33 79.06 77.94 78.92 7,475,103 +0.71(+0.90%)
Jul 28, 2015 77.53 78.28 77.39 78.21 6,051,967 +1.04(+1.34%)
Jul 27, 2015 77.14 77.74 76.90 77.17 7,241,206 -0.05(-0.06%)
Jul 24, 2015 78.27 78.27 77.21 77.22 6,912,702 -0.80(-1.02%)
Jul 23, 2015 79.47 79.55 77.26 78.02 12,918,365 -0.39(-0.50%)
Jul 22, 2015 78.51 78.95 78.29 78.41 6,710,468 +0.21(+0.27%)
Jul 21, 2015 78.43 78.52 77.91 78.20 5,234,848 -0.14(-0.17%)
Jul 20, 2015 78.57 78.92 78.26 78.34 6,156,568 -0.01(-0.01%)
Jul 17, 2015 78.51 78.92 77.94 78.34 8,001,802 -0.29(-0.37%)
Jul 16, 2015 79.64 79.64 78.11 78.63 9,577,605 -0.97(-1.22%)
Jul 15, 2015 78.87 80.06 78.63 79.61 9,423,966 +0.23(+0.29%)
Jul 14, 2015 78.84 79.59 78.71 79.37 7,150,888 +0.28(+0.36%)
Jul 13, 2015 78.75 79.15 78.51 79.09 5,698,140 +0.63(+0.80%)
Jul 10, 2015 78.14 78.57 77.90 78.47 6,445,494 +0.93(+1.20%)
Jul 09, 2015 77.65 78.16 77.49 77.53 6,822,901 +0.52(+0.68%)
Jul 08, 2015 76.86 77.61 76.86 77.01 6,115,819 -0.67(-0.87%)
Jul 07, 2015 77.08 77.76 76.53 77.69 5,966,592 +0.83(+1.08%)
Jul 06, 2015 77.05 77.36 76.54 76.86 4,794,375 -0.42(-0.54%)
Jul 02, 2015 77.24 77.28 77.28 77.28 4,045,729 +0.33(+0.43%)
Jul 01, 2015 76.42 77.00 76.12 76.95 5,533,250 +0.55(+0.73%)
Jun 30, 2015 77.08 77.38 75.97 76.39 8,283,383 -0.30(-0.39%)
Jun 29, 2015 77.64 78.13 76.67 76.69 10,469,710 -1.49(-1.90%)
Jun 26, 2015 77.24 78.22 77.08 78.18 7,516,136 +1.21(+1.57%)
Jun 25, 2015 77.70 77.87 76.96 76.97 5,350,922 -0.68(-0.88%)
Jun 24, 2015 77.74 78.30 77.65 77.65 4,887,298 -0.43(-0.56%)
Jun 23, 2015 78.42 78.71 78.04 78.09 5,652,071 +0.25(+0.32%)
Jun 22, 2015 77.39 77.97 77.25 77.84 4,845,140 +0.63(+0.82%)
Jun 19, 2015 77.45 78.06 77.12 77.20 10,303,610 -0.07(-0.09%)
Jun 18, 2015 76.89 77.65 76.56 77.28 6,348,168 +0.76(+1.00%)
Jun 17, 2015 75.97 76.75 75.97 76.51 4,904,538 +0.47(+0.62%)
Jun 16, 2015 75.73 76.07 75.61 76.04 3,851,430 +0.27(+0.35%)
Jun 15, 2015 76.13 76.34 75.55 75.77 7,294,928 -0.61(-0.80%)
Jun 12, 2015 76.67 76.77 76.34 76.38 4,607,579 -0.43(-0.55%)
Jun 11, 2015 76.74 77.40 76.74 76.81 5,231,692 +0.23(+0.30%)
Jun 10, 2015 76.35 76.84 76.18 76.58 6,009,140 +0.46(+0.60%)
Jun 09, 2015 76.75 76.79 75.93 76.12 9,670,823 -0.47(-0.62%)
Jun 08, 2015 77.14 77.17 76.54 76.59 5,717,395 -0.18(-0.23%)
Jun 05, 2015 77.08 77.21 76.71 76.77 4,927,339 -0.62(-0.80%)
Jun 04, 2015 77.38 77.92 77.15 77.39 5,852,671 -0.17(-0.22%)
Jun 03, 2015 77.45 78.00 77.12 77.56 5,184,204 +0.18(+0.24%)
Jun 02, 2015 77.38 77.92 76.99 77.37 5,513,431 +0.06(+0.07%)
Jun 01, 2015 77.01 77.87 77.01 77.32 6,121,887 +0.23(+0.30%)
May 29, 2015 78.42 78.56 77.01 77.08 8,013,478 -0.44(-0.57%)
May 28, 2015 78.75 78.92 77.30 77.53 12,698,839 -1.07(-1.36%)
May 27, 2015 78.84 78.99 78.23 78.59 10,204,877 +0.16(+0.20%)
May 26, 2015 78.75 79.02 78.10 78.43 8,941,737 -0.42(-0.54%)
May 22, 2015 78.98 78.86 78.86 78.86 5,723,587 -0.23(-0.29%)
May 21, 2015 79.57 79.63 78.91 79.09 5,938,172 -0.66(-0.83%)
May 20, 2015 80.36 80.44 79.20 79.75 7,764,191 -0.45(-0.57%)
May 19, 2015 78.14 80.52 77.79 80.20 13,567,984 +2.12(+2.71%)
May 18, 2015 78.04 78.27 77.77 78.08 5,147,820 -0.02(-0.02%)
May 15, 2015 77.86 78.90 77.73 78.10 9,549,418 +0.26(+0.34%)
May 14, 2015 77.80 77.96 77.49 77.84 5,955,134 +0.29(+0.37%)
May 13, 2015 78.12 78.46 77.49 77.55 8,193,251 -0.48(-0.61%)
May 12, 2015 77.58 78.35 77.21 78.03 6,085,683 +0.35(+0.45%)
May 11, 2015 78.12 78.38 77.40 77.68 5,176,498 -0.57(-0.73%)
May 08, 2015 78.22 78.98 77.90 78.25 9,468,873 +1.16(+1.50%)
May 07, 2015 76.69 77.53 76.57 77.10 6,300,693 +0.31(+0.40%)
May 06, 2015 76.55 77.00 76.38 76.79 8,301,581 +0.21(+0.27%)
May 05, 2015 76.79 76.79 76.13 76.58 9,586,837 +0.00(+0.00%)
May 04, 2015 76.93 78.57 76.51 76.58 10,567,566 -1.33(-1.71%)
May 01, 2015 77.06 78.04 77.06 77.91 7,883,723 +1.00(+1.29%)
Apr 30, 2015 76.99 77.57 76.80 76.91 10,419,314 -0.37(-0.48%)
Apr 29, 2015 76.94 77.81 76.53 77.29 7,151,793 +0.15(+0.20%)
Apr 28, 2015 76.69 77.18 76.30 77.14 5,469,913 +0.31(+0.40%)
Apr 27, 2015 78.66 78.82 76.68 76.83 9,142,016 -1.83(-2.33%)
Apr 24, 2015 77.26 78.93 77.14 78.66 9,717,783 +1.39(+1.79%)
Apr 23, 2015 77.62 77.69 76.92 77.27 7,954,253 -0.67(-0.86%)
Apr 22, 2015 77.27 79.14 76.67 77.94 24,169,328 +2.37(+3.13%)
Apr 21, 2015 76.63 76.91 75.31 75.57 7,508,013 -1.04(-1.36%)
Apr 20, 2015 75.68 76.68 75.68 76.62 5,501,323 +1.04(+1.37%)
Apr 17, 2015 75.78 75.95 75.25 75.58 8,703,789 -0.60(-0.78%)
Apr 16, 2015 76.77 77.62 76.08 76.18 6,366,503 -0.65(-0.84%)
Apr 15, 2015 77.27 77.71 76.69 76.83 8,290,608 -0.91(-1.17%)
Apr 14, 2015 77.40 77.86 77.25 77.73 6,227,780 +0.11(+0.14%)
Apr 13, 2015 77.60 77.87 77.33 77.62 6,524,709 -0.29(-0.37%)
Apr 10, 2015 77.19 78.03 76.92 77.91 7,453,840 +1.00(+1.29%)
Apr 09, 2015 77.15 77.61 76.64 76.91 6,012,983 -0.24(-0.31%)
Apr 08, 2015 77.06 77.67 76.46 77.15 5,580,118 +0.40(+0.52%)
Apr 07, 2015 76.67 77.10 76.55 76.75 5,578,201 +0.06(+0.07%)
Apr 06, 2015 76.28 77.13 76.04 76.70 5,650,460 +0.36(+0.47%)
Apr 02, 2015 76.44 76.34 76.34 76.34 8,302,999 -0.37(-0.48%)
Apr 01, 2015 77.12 77.29 76.48 76.71 9,395,686 -0.92(-1.18%)
Mar 31, 2015 77.92 78.41 77.62 77.62 7,051,066 -0.35(-0.45%)
Mar 30, 2015 77.61 78.32 77.57 77.97 5,111,736 +0.73(+0.95%)
Mar 27, 2015 77.56 77.95 77.09 77.24 5,827,630 -0.54(-0.70%)
Mar 26, 2015 77.75 78.04 76.63 77.78 13,112,714 -0.40(-0.51%)
Mar 25, 2015 78.89 79.35 78.16 78.18 7,570,137 -0.97(-1.23%)
Mar 24, 2015 78.43 79.53 78.12 79.15 9,477,523 +0.59(+0.75%)
Mar 23, 2015 77.11 78.96 77.11 78.56 11,589,018 +1.25(+1.62%)
Mar 20, 2015 76.73 77.85 76.57 77.31 12,570,684 +0.85(+1.11%)
Mar 19, 2015 77.16 77.28 76.46 76.46 4,538,407 -0.81(-1.05%)
Mar 18, 2015 76.48 77.46 75.94 77.27 7,319,385 +0.66(+0.86%)
Mar 17, 2015 77.19 77.39 76.47 76.61 5,687,445 -0.78(-1.01%)
Mar 16, 2015 77.22 77.65 77.06 77.39 5,990,647 +0.64(+0.83%)
Mar 13, 2015 76.67 77.31 76.28 76.75 6,468,300 +0.08(+0.10%)
Mar 12, 2015 76.01 76.83 75.90 76.67 11,002,884 +1.03(+1.36%)
Mar 11, 2015 76.71 77.09 75.63 75.65 11,788,308 -1.06(-1.38%)
Mar 10, 2015 77.20 77.37 76.55 76.71 9,839,967 -1.13(-1.45%)
Mar 09, 2015 77.12 78.27 77.12 77.84 10,620,348 +0.46(+0.60%)
Mar 06, 2015 78.28 78.86 77.24 77.38 12,148,716 -1.58(-2.00%)
Mar 05, 2015 78.87 79.60 78.43 78.95 11,848,614 -0.91(-1.14%)
Mar 04, 2015 79.51 80.04 79.01 79.86 11,486,693 +0.41(+0.51%)
Mar 03, 2015 79.64 80.01 79.30 79.45 10,230,056 -0.21(-0.26%)
Mar 02, 2015 78.79 80.53 78.32 79.66 15,518,004 +0.88(+1.11%)
Feb 27, 2015 79.00 79.10 78.46 78.79 9,480,672 -0.49(-0.61%)
Feb 26, 2015 77.61 79.57 77.27 79.27 20,204,180 +1.35(+1.74%)
Feb 25, 2015 74.96 78.43 74.92 77.92 21,205,590 +2.91(+3.87%)
Feb 24, 2015 74.30 75.29 73.99 75.01 7,146,022 +0.53(+0.71%)
Feb 23, 2015 74.33 74.56 74.20 74.48 7,194,594 +0.09(+0.13%)
Feb 20, 2015 74.36 74.62 73.89 74.39 10,326,010 +0.00(+0.00%)
Feb 19, 2015 74.63 74.67 74.03 74.39 7,985,454 -0.31(-0.41%)
Feb 18, 2015 74.42 74.86 74.24 74.69 7,112,986 +0.18(+0.24%)
Feb 17, 2015 75.12 75.33 74.31 74.51 7,561,503 -1.03(-1.36%)
Feb 13, 2015 75.34 75.54 75.54 75.54 8,562,428 +0.44(+0.59%)
Feb 12, 2015 74.28 75.50 74.06 75.10 10,000,830 +0.69(+0.93%)
Feb 11, 2015 74.36 74.50 73.68 74.40 6,525,872 +0.15(+0.20%)
Feb 10, 2015 73.71 74.42 73.42 74.25 5,948,061 +1.03(+1.40%)
Feb 09, 2015 73.68 73.80 73.08 73.23 10,372,740 -1.00(-1.35%)
Feb 06, 2015 74.36 74.62 73.96 74.23 5,904,046 -0.28(-0.37%)
Feb 05, 2015 74.32 74.89 74.24 74.51 7,045,317 +0.23(+0.31%)
Feb 04, 2015 73.84 74.58 73.84 74.28 8,185,832 +0.10(+0.14%)
Feb 03, 2015 73.16 74.22 73.01 74.17 9,335,805 +1.11(+1.52%)
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.