McDonald's Corp (NY: MCD )

272.69 -0.70 (-0.26%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 146.88 146.88 146.88 0 +0.40(+0.27%)
Aug 30, 2018 146.69 146.92 146.09 146.48 3,377,348 -0.28(-0.19%)
Aug 29, 2018 145.69 146.96 145.48 146.76 3,521,270 +1.32(+0.91%)
Aug 28, 2018 144.45 145.46 144.09 145.43 2,376,305 +1.04(+0.72%)
Aug 27, 2018 144.16 144.43 143.24 144.39 2,919,803 +0.99(+0.69%)
Aug 24, 2018 142.82 143.83 142.43 143.40 2,444,482 +0.30(+0.21%)
Aug 23, 2018 144.46 144.67 142.49 143.10 3,062,585 -1.35(-0.93%)
Aug 22, 2018 145.23 145.32 144.03 144.45 2,624,633 -0.44(-0.30%)
Aug 21, 2018 145.27 145.71 144.88 144.89 2,134,687 -0.58(-0.40%)
Aug 20, 2018 145.12 145.90 144.95 145.47 2,955,855 +0.48(+0.33%)
Aug 17, 2018 145.67 145.67 144.17 144.99 2,809,032 -0.52(-0.36%)
Aug 16, 2018 144.09 146.01 144.09 145.51 3,136,778 +1.66(+1.16%)
Aug 15, 2018 143.79 144.37 142.49 143.85 3,729,379 -0.65(-0.45%)
Aug 14, 2018 142.47 145.25 142.33 144.50 3,458,563 +2.21(+1.56%)
Aug 13, 2018 142.59 143.05 141.48 142.28 3,200,467 -0.49(-0.34%)
Aug 10, 2018 142.47 143.52 142.04 142.77 3,715,960 -0.56(-0.39%)
Aug 09, 2018 142.91 143.62 142.12 143.33 3,072,472 +0.34(+0.24%)
Aug 08, 2018 140.80 143.00 140.51 142.99 3,321,330 +2.59(+1.85%)
Aug 07, 2018 141.18 141.44 140.22 140.40 2,144,389 -0.61(-0.43%)
Aug 06, 2018 140.39 141.63 139.87 141.01 2,639,861 +0.46(+0.33%)
Aug 03, 2018 140.09 141.23 138.82 140.55 4,082,399 +0.72(+0.51%)
Aug 02, 2018 140.94 141.20 137.78 139.83 6,941,745 -1.36(-0.96%)
Aug 01, 2018 140.87 141.46 140.05 141.19 4,726,643 -0.56(-0.39%)
Jul 31, 2018 142.79 143.06 141.47 141.75 3,923,613 -0.99(-0.69%)
Jul 30, 2018 141.61 143.98 141.34 142.74 3,639,802 +1.04(+0.74%)
Jul 27, 2018 140.88 142.17 140.72 141.69 4,764,929 +1.21(+0.86%)
Jul 26, 2018 142.37 142.96 139.20 140.49 8,235,101 -2.47(-1.73%)
Jul 25, 2018 141.88 143.05 141.63 142.96 4,863,499 +0.86(+0.60%)
Jul 24, 2018 143.28 143.58 141.73 142.10 3,765,672 -0.73(-0.51%)
Jul 23, 2018 142.91 141.29 142.83 3,061,272 +0.70(+0.49%)
Jul 20, 2018 141.44 142.47 140.61 142.13 2,997,619 +0.50(+0.36%)
Jul 19, 2018 141.79 142.74 141.36 141.63 5,412,360 -0.47(-0.33%)
Jul 18, 2018 143.82 143.84 141.99 142.10 4,250,158 -1.64(-1.14%)
Jul 17, 2018 142.66 143.96 142.66 143.73 2,086,016 +0.87(+0.61%)
Jul 16, 2018 142.72 143.31 142.12 142.86 3,132,361 +0.24(+0.17%)
Jul 13, 2018 142.84 139.71 142.62 5,765,599 -0.55(-0.38%)
Jul 12, 2018 143.19 143.76 142.90 143.17 2,622,248 +0.45(+0.32%)
Jul 11, 2018 142.72 3,559,747 -1.80(-1.24%)
Jul 10, 2018 143.81 144.84 143.47 144.52 2,428,565 +0.61(+0.42%)
Jul 09, 2018 144.38 144.68 143.39 143.91 2,751,838 +0.47(+0.33%)
Jul 06, 2018 141.95 144.47 141.66 143.44 3,824,800 +1.89(+1.34%)
Jul 05, 2018 141.86 140.81 141.55 2,497,735 +0.76(+0.54%)
Jul 03, 2018 140.79 140.79 140.79 0 -0.35(-0.25%)
Jul 02, 2018 140.35 141.14 139.87 141.14 3,360,923 +0.16(+0.11%)
Jun 29, 2018 142.11 140.42 140.98 4,472,969 +0.33(+0.24%)
Jun 28, 2018 141.48 141.56 139.55 140.65 4,597,472 -0.99(-0.70%)
Jun 27, 2018 143.10 144.40 141.60 141.64 5,514,070 -3.14(-2.17%)
Jun 26, 2018 143.97 145.63 143.78 144.78 3,750,172 +0.99(+0.69%)
Jun 25, 2018 146.66 146.66 143.01 143.79 6,809,407 -4.26(-2.88%)
Jun 22, 2018 145.10 148.58 145.09 148.05 12,144,935 +3.62(+2.50%)
Jun 21, 2018 146.92 147.20 143.55 144.44 5,174,027 -1.83(-1.25%)
Jun 20, 2018 148.38 148.93 146.09 146.26 4,055,758 -2.17(-1.46%)
Jun 19, 2018 148.12 148.92 147.77 148.43 3,723,716 -1.18(-0.79%)
Jun 18, 2018 148.93 149.88 147.39 149.61 4,776,629 -0.16(-0.11%)
Jun 15, 2018 150.30 148.09 149.77 8,207,210 -0.53(-0.35%)
Jun 14, 2018 150.29 151.10 149.97 150.30 2,656,280 +0.42(+0.28%)
Jun 13, 2018 150.25 150.81 149.85 149.88 3,489,348 -0.14(-0.09%)
Jun 12, 2018 150.09 150.47 149.56 150.01 3,317,356 +0.22(+0.14%)
Jun 11, 2018 152.09 152.09 149.59 149.80 3,607,895 -2.18(-1.43%)
Jun 08, 2018 152.07 154.36 151.57 151.97 5,620,040 -0.51(-0.34%)
Jun 07, 2018 147.33 152.96 147.28 152.49 9,218,557 +6.39(+4.37%)
Jun 06, 2018 146.11 146.10 3,985,457 +2.61(+1.82%)
Jun 05, 2018 143.93 144.85 143.04 143.49 3,281,138 -0.66(-0.46%)
Jun 04, 2018 144.03 144.40 143.54 144.16 3,527,959 +0.95(+0.67%)
Jun 01, 2018 143.87 144.00 143.08 143.20 3,560,784 +0.14(+0.10%)
May 31, 2018 144.10 144.51 143.00 143.06 5,457,005 -1.62(-1.12%)
May 30, 2018 144.31 144.93 143.78 144.68 2,680,517 +1.07(+0.75%)
May 29, 2018 145.22 145.48 143.24 143.60 3,574,942 -2.32(-1.59%)
May 25, 2018 145.92 145.92 145.92 0 +0.73(+0.50%)
May 24, 2018 144.04 145.37 143.44 145.19 3,777,738 +0.69(+0.48%)
May 23, 2018 142.78 144.53 142.30 144.50 4,289,447 +1.94(+1.36%)
May 22, 2018 144.89 144.92 142.30 142.56 3,606,019 -1.81(-1.26%)
May 21, 2018 144.64 144.81 143.59 144.37 2,711,139 +0.45(+0.31%)
May 18, 2018 144.55 145.59 143.54 143.93 2,592,713 -0.30(-0.20%)
May 17, 2018 145.40 145.94 143.70 144.22 3,328,076 -1.40(-0.96%)
May 16, 2018 145.95 146.57 144.60 145.62 2,820,874 -0.17(-0.12%)
May 15, 2018 146.87 147.21 145.13 145.79 3,882,594 -1.48(-1.01%)
May 14, 2018 148.10 148.40 146.91 147.27 2,837,936 -0.60(-0.41%)
May 11, 2018 147.52 148.40 147.39 147.87 2,526,070 +0.29(+0.19%)
May 10, 2018 147.03 148.09 146.90 147.58 1,873,594 +0.74(+0.51%)
May 09, 2018 147.52 147.70 145.78 146.84 3,089,819 -0.47(-0.32%)
May 08, 2018 147.02 148.05 146.40 147.31 3,126,115 -0.21(-0.14%)
May 07, 2018 149.10 149.58 147.21 147.52 3,779,259 -0.03(-0.02%)
May 04, 2018 143.00 147.92 142.96 147.55 4,791,218 +4.43(+3.09%)
May 03, 2018 143.59 143.80 142.23 143.12 3,858,002 -0.54(-0.37%)
May 02, 2018 144.97 145.91 143.44 143.66 4,827,581 -2.47(-1.69%)
May 01, 2018 148.75 148.86 144.93 146.12 7,337,044 -3.58(-2.39%)
Apr 30, 2018 147.24 150.16 146.40 149.70 14,487,547 +8.17(+5.77%)
Apr 27, 2018 142.59 142.92 141.45 141.53 4,632,228 -0.54(-0.38%)
Apr 26, 2018 139.88 142.57 139.16 142.07 4,116,730 +2.65(+1.90%)
Apr 25, 2018 140.45 140.67 138.59 139.42 4,149,427 -1.23(-0.88%)
Apr 24, 2018 142.83 142.90 140.15 140.65 3,248,500 -1.49(-1.05%)
Apr 23, 2018 142.13 142.77 141.40 142.15 3,413,430 +0.20(+0.14%)
Apr 20, 2018 142.45 143.70 141.72 141.95 4,430,583 -0.68(-0.48%)
Apr 19, 2018 144.49 144.93 141.96 142.63 3,664,872 -2.04(-1.41%)
Apr 18, 2018 145.37 146.01 144.60 144.67 2,799,671 -0.66(-0.46%)
Apr 17, 2018 145.19 146.16 144.89 145.33 3,200,854 +0.82(+0.57%)
Apr 16, 2018 144.21 145.23 143.82 144.51 3,484,308 -0.09(-0.06%)
Apr 13, 2018 144.98 145.88 144.18 144.60 2,743,410 +0.10(+0.07%)
Apr 12, 2018 146.26 147.88 144.43 144.50 5,791,773 -1.54(-1.05%)
Apr 11, 2018 145.28 146.68 145.08 146.04 3,032,196 +0.51(+0.35%)
Apr 10, 2018 145.58 146.59 144.88 145.53 4,390,580 +1.38(+0.95%)
Apr 09, 2018 145.03 146.24 144.00 144.15 4,005,766 -0.02(-0.01%)
Apr 06, 2018 145.21 146.43 143.86 144.17 4,833,983 -2.41(-1.65%)
Apr 05, 2018 145.20 147.13 144.61 146.58 5,033,977 +1.98(+1.37%)
Apr 04, 2018 141.71 144.97 141.15 144.60 5,465,477 +1.19(+0.83%)
Apr 03, 2018 141.24 143.52 140.64 143.41 5,278,440 +2.40(+1.70%)
Apr 02, 2018 141.50 143.19 138.80 141.01 7,784,842 +1.20(+0.86%)
Mar 29, 2018 139.81 139.81 139.81 0 -1.81(-1.28%)
Mar 28, 2018 141.12 142.84 141.10 141.63 4,376,754 +0.83(+0.59%)
Mar 27, 2018 141.71 142.84 139.89 140.80 3,936,126 -0.47(-0.34%)
Mar 26, 2018 139.66 141.43 139.66 141.27 3,888,816 +2.71(+1.96%)
Mar 23, 2018 140.90 141.33 138.51 138.56 3,855,868 -1.84(-1.31%)
Mar 22, 2018 141.13 142.26 140.23 140.40 4,102,821 -1.45(-1.02%)
Mar 21, 2018 143.05 143.42 141.52 141.85 4,330,409 -0.64(-0.45%)
Mar 20, 2018 142.83 143.65 142.38 142.50 3,473,058 +0.33(+0.23%)
Mar 19, 2018 144.84 145.16 141.45 142.16 4,817,652 -3.00(-2.06%)
Mar 16, 2018 144.73 145.94 144.46 145.16 15,987,441 +0.67(+0.46%)
Mar 15, 2018 141.90 144.97 141.79 144.49 6,627,686 +3.01(+2.13%)
Mar 14, 2018 142.16 142.61 140.58 141.48 4,338,522 +0.02(+0.01%)
Mar 13, 2018 141.76 142.95 141.45 141.46 4,846,447 +0.43(+0.30%)
Mar 12, 2018 141.03 142.56 140.82 141.03 4,990,143 +0.45(+0.32%)
Mar 09, 2018 139.13 141.02 138.44 140.58 5,677,999 +2.50(+1.81%)
Mar 08, 2018 136.55 138.23 136.49 138.08 4,797,322 +1.84(+1.35%)
Mar 07, 2018 136.56 136.24 4,901,083 +1.06(+0.78%)
Mar 06, 2018 135.23 135.64 134.24 135.18 5,605,496 +0.15(+0.11%)
Mar 05, 2018 132.57 135.43 132.25 135.03 7,148,816 +2.47(+1.86%)
Mar 02, 2018 133.13 134.51 131.28 132.56 13,147,041 -6.64(-4.77%)
Mar 01, 2018 141.08 143.43 138.77 139.21 6,272,751 -1.82(-1.29%)
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%)
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.