McDonald's Corp (NY: MCD )

272.62 +2.28 (+0.84%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 170.85 176.78 169.69 176.07 7,591,584 -0.24(-0.14%)
Apr 29, 2020 176.99 178.75 175.44 176.32 3,687,619 +1.77(+1.02%)
Apr 28, 2020 178.37 178.37 174.21 174.54 4,052,836 +0.04(+0.02%)
Apr 27, 2020 173.81 176.84 173.46 174.51 4,311,560 +1.76(+1.02%)
Apr 24, 2020 172.04 173.06 169.78 172.75 3,536,354 +1.86(+1.09%)
Apr 23, 2020 174.76 175.86 170.22 170.89 5,379,430 -4.17(-2.38%)
Apr 22, 2020 169.68 176.23 169.68 175.06 4,521,910 +8.36(+5.01%)
Apr 21, 2020 166.51 168.41 165.32 166.71 5,067,737 -3.82(-2.24%)
Apr 20, 2020 173.16 174.40 170.43 170.53 4,107,415 -4.18(-2.39%)
Apr 17, 2020 171.16 175.37 169.19 174.70 6,889,701 +6.20(+3.68%)
Apr 16, 2020 166.16 168.89 161.72 168.51 7,581,091 +1.56(+0.93%)
Apr 15, 2020 167.79 169.89 166.41 166.95 5,284,701 -5.77(-3.34%)
Apr 14, 2020 172.50 173.19 170.71 172.72 4,116,053 +3.63(+2.15%)
Apr 13, 2020 171.49 171.65 166.08 169.09 3,390,104 -3.36(-1.95%)
Apr 09, 2020 169.66 174.10 168.62 172.45 5,221,549 +5.83(+3.50%)
Apr 08, 2020 164.29 168.43 163.44 166.62 6,034,812 +1.78(+1.08%)
Apr 07, 2020 173.23 173.85 164.43 164.84 8,359,464 -1.36(-0.82%)
Apr 06, 2020 158.84 166.98 157.94 166.20 8,872,367 +15.69(+10.42%)
Apr 03, 2020 150.49 152.30 146.59 150.51 5,379,843 -1.10(-0.72%)
Apr 02, 2020 145.51 152.03 145.51 151.61 5,116,685 +3.13(+2.11%)
Apr 01, 2020 150.41 151.55 146.78 148.48 4,973,255 -6.74(-4.34%)
Mar 31, 2020 156.62 159.13 154.90 155.22 4,815,772 -2.61(-1.65%)
Mar 30, 2020 154.82 159.88 153.55 157.83 5,988,074 +3.87(+2.51%)
Mar 27, 2020 152.81 159.34 149.47 153.97 6,861,473 -3.13(-2.00%)
Mar 26, 2020 153.95 160.46 151.14 157.10 8,800,043 +4.10(+2.68%)
Mar 25, 2020 154.90 160.87 149.47 153.00 10,341,238 +0.97(+0.64%)
Mar 24, 2020 139.88 153.00 137.15 152.03 12,433,154 +23.33(+18.13%)
Mar 23, 2020 134.20 143.83 128.14 128.70 11,351,116 -10.69(-7.67%)
Mar 20, 2020 144.19 151.65 138.72 139.40 12,782,773 -0.95(-0.68%)
Mar 19, 2020 126.92 145.36 120.36 140.34 13,603,691 +11.45(+8.89%)
Mar 18, 2020 129.08 133.03 116.62 128.89 13,449,127 -9.69(-6.99%)
Mar 17, 2020 138.96 140.33 126.73 138.58 14,598,139 -1.30(-0.93%)
Mar 16, 2020 147.48 152.00 138.59 139.88 9,948,583 -26.40(-15.88%)
Mar 13, 2020 167.34 168.48 157.90 166.28 8,567,228 +6.57(+4.11%)
Mar 12, 2020 164.08 168.83 159.01 159.71 9,670,226 -17.01(-9.63%)
Mar 11, 2020 181.12 183.75 174.45 176.72 5,992,730 -10.90(-5.81%)
Mar 10, 2020 179.26 187.75 176.38 187.62 6,214,740 +12.20(+6.96%)
Mar 09, 2020 176.18 182.56 172.83 175.42 8,296,242 -11.26(-6.03%)
Mar 06, 2020 181.09 187.36 179.50 186.68 6,775,083 +0.51(+0.27%)
Mar 05, 2020 190.23 191.42 184.31 186.18 4,373,190 -8.17(-4.20%)
Mar 04, 2020 189.56 194.47 188.60 194.34 4,538,329 +7.05(+3.76%)
Mar 03, 2020 189.63 193.07 185.09 187.29 5,448,444 -2.85(-1.50%)
Mar 02, 2020 181.94 190.15 181.35 190.15 6,552,369 +7.87(+4.32%)
Feb 28, 2020 184.00 186.29 177.25 182.28 12,119,880 -5.24(-2.79%)
Feb 27, 2020 193.77 195.91 187.45 187.52 6,863,016 -8.49(-4.33%)
Feb 26, 2020 198.61 200.17 195.68 196.01 4,492,086 -1.86(-0.94%)
Feb 25, 2020 200.19 202.29 196.99 197.87 5,416,411 -1.33(-0.67%)
Feb 24, 2020 196.46 200.75 196.02 199.20 4,521,833 -2.19(-1.09%)
Feb 21, 2020 200.80 201.86 199.93 201.39 2,991,986 +0.74(+0.37%)
Feb 20, 2020 201.65 202.12 198.51 200.65 3,075,707 -0.51(-0.26%)
Feb 19, 2020 202.27 202.37 201.15 201.17 2,361,806 -0.48(-0.24%)
Feb 18, 2020 201.44 202.48 201.20 201.65 2,907,749 -0.88(-0.43%)
Feb 14, 2020 202.91 203.23 201.87 202.53 1,844,091 -0.31(-0.15%)
Feb 13, 2020 202.17 203.73 201.69 202.84 3,058,505 -0.04(-0.02%)
Feb 12, 2020 201.51 202.88 200.68 202.87 3,049,400 +1.61(+0.80%)
Feb 11, 2020 199.65 201.38 199.32 201.26 2,888,275 +2.35(+1.18%)
Feb 10, 2020 197.16 198.97 197.08 198.91 2,485,473 +1.49(+0.76%)
Feb 07, 2020 198.30 198.56 196.93 197.42 2,595,706 -1.18(-0.59%)
Feb 06, 2020 200.32 200.41 198.38 198.59 3,110,924 -1.40(-0.70%)
Feb 05, 2020 201.18 201.31 198.72 199.99 3,120,669 -0.23(-0.12%)
Feb 04, 2020 201.62 202.16 199.88 200.22 3,609,502 -0.52(-0.26%)
Feb 03, 2020 200.57 202.33 199.86 200.75 3,793,688 +1.13(+0.57%)
Jan 31, 2020 201.06 202.54 198.84 199.62 4,202,694 -2.06(-1.02%)
Jan 30, 2020 199.65 202.20 198.56 201.68 3,815,915 +1.62(+0.81%)
Jan 29, 2020 197.49 201.90 196.66 200.06 6,146,846 +3.78(+1.93%)
Jan 28, 2020 195.81 197.98 195.78 196.28 4,130,337 +0.98(+0.50%)
Jan 27, 2020 193.90 196.48 193.40 195.30 3,630,550 -1.77(-0.90%)
Jan 24, 2020 199.81 199.81 196.75 197.07 3,329,634 -2.15(-1.08%)
Jan 23, 2020 196.42 199.18 194.63 199.22 3,620,591 +1.96(+0.99%)
Jan 22, 2020 198.86 199.33 197.21 197.26 2,955,684 +0.26(+0.13%)
Jan 21, 2020 197.19 198.02 196.12 197.00 4,394,340 -0.76(-0.39%)
Jan 17, 2020 197.24 198.50 197.17 197.76 3,794,944 +1.06(+0.54%)
Jan 16, 2020 196.02 196.95 195.19 196.71 2,922,719 +1.01(+0.51%)
Jan 15, 2020 193.41 196.24 193.41 195.70 3,610,955 +2.29(+1.18%)
Jan 14, 2020 191.68 193.72 191.68 193.41 2,811,279 +0.76(+0.39%)
Jan 13, 2020 193.47 193.84 191.96 192.66 2,984,358 -0.71(-0.37%)
Jan 10, 2020 194.46 194.94 193.37 193.37 2,504,702 -1.01(-0.52%)
Jan 09, 2020 192.99 195.33 192.28 194.38 6,400,948 +2.28(+1.18%)
Jan 08, 2020 189.03 192.83 188.64 192.10 5,664,130 +3.06(+1.62%)
Jan 07, 2020 188.33 189.09 187.06 189.04 4,338,694 +0.28(+0.15%)
Jan 06, 2020 186.21 189.17 185.98 188.76 4,995,405 +2.10(+1.12%)
Jan 03, 2020 186.02 187.10 185.51 186.66 2,966,582 -0.66(-0.35%)
Jan 02, 2020 184.72 187.33 184.54 187.32 3,809,697 +2.97(+1.61%)
Dec 31, 2019 183.60 184.67 183.37 184.35 2,442,532 +0.65(+0.36%)
Dec 30, 2019 184.33 184.53 182.80 183.70 2,403,605 -1.18(-0.64%)
Dec 27, 2019 184.09 185.16 183.95 184.88 2,427,739 +1.04(+0.56%)
Dec 26, 2019 183.42 183.94 183.00 183.84 1,939,695 +0.36(+0.20%)
Dec 24, 2019 182.79 183.92 182.55 183.48 1,235,361 +0.44(+0.24%)
Dec 23, 2019 184.29 184.29 182.88 183.04 2,560,694 -0.88(-0.48%)
Dec 20, 2019 185.23 185.65 183.46 183.92 6,876,756 +0.07(+0.04%)
Dec 19, 2019 182.35 183.95 182.15 183.84 3,586,288 +1.33(+0.73%)
Dec 18, 2019 183.41 183.59 181.65 182.51 4,596,010 -0.83(-0.45%)
Dec 17, 2019 184.35 185.39 183.27 183.34 3,578,261 -1.27(-0.69%)
Dec 16, 2019 184.34 184.87 183.30 184.61 3,912,517 +0.71(+0.39%)
Dec 13, 2019 182.89 184.09 182.24 183.90 2,227,402 +0.75(+0.41%)
Dec 12, 2019 182.15 183.94 181.84 183.14 3,242,101 +1.48(+0.82%)
Dec 11, 2019 182.55 182.62 181.23 181.66 2,669,291 -0.22(-0.12%)
Dec 10, 2019 181.57 182.28 181.25 181.87 2,647,713 +0.25(+0.14%)
Dec 09, 2019 182.54 183.18 181.26 181.62 2,387,626 -0.62(-0.34%)
Dec 06, 2019 181.50 182.61 181.09 182.25 3,867,726 +1.06(+0.59%)
Dec 05, 2019 181.45 181.45 180.19 181.18 3,022,318 -0.09(-0.05%)
Dec 04, 2019 180.60 181.43 179.95 181.28 2,376,596 +1.11(+0.62%)
Dec 03, 2019 181.27 181.96 179.45 180.17 4,369,400 -1.92(-1.05%)
Dec 02, 2019 182.28 182.47 180.78 182.09 3,427,416 +0.65(+0.36%)
Nov 29, 2019 183.33 183.36 181.24 181.44 3,017,819 -0.53(-0.29%)
Nov 27, 2019 180.08 182.31 179.76 181.97 4,462,533 +2.04(+1.13%)
Nov 26, 2019 177.98 179.93 177.94 179.93 4,182,604 +2.05(+1.15%)
Nov 25, 2019 179.78 180.13 177.61 177.88 4,314,655 -1.16(-0.65%)
Nov 22, 2019 179.08 179.29 178.12 179.04 2,608,565 +0.73(+0.41%)
Nov 21, 2019 180.09 180.45 178.22 178.31 3,782,385 -1.65(-0.92%)
Nov 20, 2019 179.46 180.73 179.41 179.96 3,378,611 +0.64(+0.36%)
Nov 19, 2019 180.02 180.21 178.92 179.32 3,139,730 -0.78(-0.43%)
Nov 18, 2019 180.02 181.43 179.71 180.09 3,689,705 +0.29(+0.16%)
Nov 15, 2019 180.36 180.57 179.19 179.81 3,227,346 -0.03(-0.02%)
Nov 14, 2019 180.97 181.22 179.06 179.84 3,423,856 -0.93(-0.51%)
Nov 13, 2019 179.62 180.84 179.38 180.76 3,714,418 +1.59(+0.89%)
Nov 12, 2019 178.91 179.71 178.69 179.17 3,161,445 +0.59(+0.33%)
Nov 11, 2019 179.49 180.07 178.44 178.57 2,963,100 -0.90(-0.50%)
Nov 08, 2019 180.39 180.56 179.11 179.47 3,775,467 +0.49(+0.27%)
Nov 07, 2019 181.43 181.69 178.28 178.98 5,199,354 -1.02(-0.57%)
Nov 06, 2019 179.19 181.01 178.95 180.00 6,982,028 +1.85(+1.04%)
Nov 05, 2019 175.62 178.90 175.62 178.15 11,321,146 +3.26(+1.87%)
Nov 04, 2019 176.28 176.82 173.86 174.88 19,040,796 -4.89(-2.72%)
Nov 01, 2019 183.34 183.51 179.56 179.78 4,522,513 -2.56(-1.40%)
Oct 31, 2019 182.99 183.54 181.35 182.34 5,351,603 -0.18(-0.10%)
Oct 30, 2019 179.18 182.62 177.68 182.51 6,830,815 +3.96(+2.22%)
Oct 29, 2019 177.98 179.09 177.65 178.56 4,805,438 +0.78(+0.44%)
Oct 28, 2019 180.74 181.06 177.52 177.78 8,318,282 -2.62(-1.45%)
Oct 25, 2019 181.78 182.29 180.21 180.40 5,149,600 -1.31(-0.72%)
Oct 24, 2019 184.97 184.98 181.49 181.71 5,399,162 -2.96(-1.60%)
Oct 23, 2019 185.50 186.45 183.56 184.66 8,594,133 -0.06(-0.03%)
Oct 22, 2019 190.12 190.26 184.61 184.72 11,145,210 -9.81(-5.04%)
Oct 21, 2019 194.39 195.37 193.22 194.53 4,034,544 +1.25(+0.65%)
Oct 18, 2019 191.70 193.79 191.64 193.28 3,798,552 +1.53(+0.80%)
Oct 17, 2019 193.28 194.19 191.74 191.75 3,618,473 -1.34(-0.70%)
Oct 16, 2019 191.89 193.68 191.71 193.09 3,139,063 +1.00(+0.52%)
Oct 15, 2019 194.26 194.41 191.44 192.09 4,116,411 -1.07(-0.56%)
Oct 14, 2019 192.81 194.69 192.62 193.16 3,341,984 -0.59(-0.31%)
Oct 11, 2019 197.48 197.70 193.43 193.76 4,274,720 -2.54(-1.29%)
Oct 10, 2019 196.30 197.57 196.06 196.30 2,686,908 -0.99(-0.50%)
Oct 09, 2019 196.24 197.88 196.17 197.29 1,897,071 +1.59(+0.81%)
Oct 08, 2019 195.57 197.58 194.64 195.70 2,767,872 -0.75(-0.38%)
Oct 07, 2019 195.69 197.33 195.69 196.45 3,302,314 +0.21(+0.11%)
Oct 04, 2019 195.44 196.25 194.70 196.23 2,402,305 +1.54(+0.79%)
Oct 03, 2019 191.72 194.69 191.26 194.69 3,813,700 +3.49(+1.82%)
Oct 02, 2019 192.75 193.26 190.58 191.21 4,515,562 -2.55(-1.32%)
Oct 01, 2019 195.71 196.24 193.24 193.76 5,396,568 -5.27(-2.65%)
Sep 30, 2019 197.82 199.63 197.27 199.03 2,693,629 +1.44(+0.73%)
Sep 27, 2019 197.50 198.03 196.78 197.60 2,516,870 +0.52(+0.26%)
Sep 26, 2019 198.58 199.92 196.97 197.08 3,298,628 -0.03(-0.01%)
Sep 25, 2019 196.54 197.59 195.59 197.10 2,622,092 +0.57(+0.29%)
Sep 24, 2019 196.98 197.93 196.10 196.54 3,336,135 +0.44(+0.23%)
Sep 23, 2019 193.79 196.96 193.79 196.09 3,623,194 +1.99(+1.03%)
Sep 20, 2019 194.98 196.32 194.08 194.10 6,481,229 -1.05(-0.54%)
Sep 19, 2019 195.02 196.36 194.55 195.15 2,819,202 +0.08(+0.04%)
Sep 18, 2019 195.27 195.48 193.08 195.06 2,748,011 +0.54(+0.28%)
Sep 17, 2019 192.81 195.44 192.34 194.53 3,983,593 +2.27(+1.18%)
Sep 16, 2019 194.02 194.54 192.19 192.26 3,707,569 -2.23(-1.15%)
Sep 13, 2019 196.98 197.24 193.69 194.49 4,090,467 -2.17(-1.10%)
Sep 12, 2019 196.43 198.40 195.87 196.66 3,709,510 +1.81(+0.93%)
Sep 11, 2019 194.38 196.10 193.31 194.85 3,657,947 +0.20(+0.10%)
Sep 10, 2019 199.70 199.70 193.07 194.65 6,911,701 -6.75(-3.35%)
Sep 09, 2019 204.40 204.40 201.30 201.40 2,770,796 -2.57(-1.26%)
Sep 06, 2019 203.76 204.72 203.43 203.96 2,132,074 +0.50(+0.25%)
Sep 05, 2019 204.13 204.24 202.45 203.46 2,968,869 +0.92(+0.45%)
Sep 04, 2019 201.62 203.25 200.69 202.55 2,445,613 +1.27(+0.63%)
Sep 03, 2019 202.02 202.70 200.49 201.28 3,433,857 -0.78(-0.39%)
Aug 30, 2019 203.75 203.94 201.09 202.06 2,949,455 -1.31(-0.64%)
Aug 29, 2019 202.71 203.80 201.36 203.36 2,960,404 +2.28(+1.13%)
Aug 28, 2019 199.75 201.21 198.62 201.08 2,333,816 +1.86(+0.93%)
Aug 27, 2019 200.63 200.93 199.22 199.22 2,245,073 -0.79(-0.40%)
Aug 26, 2019 199.25 200.26 197.53 200.01 2,768,761 +2.07(+1.05%)
Aug 23, 2019 202.10 202.38 197.23 197.94 3,971,765 -4.45(-2.20%)
Aug 22, 2019 203.36 203.69 200.91 202.39 2,766,078 -1.12(-0.55%)
Aug 21, 2019 202.77 203.59 201.69 203.52 2,226,681 +2.07(+1.03%)
Aug 20, 2019 201.81 202.79 201.34 201.45 2,532,070 -0.29(-0.14%)
Aug 19, 2019 202.85 203.06 200.20 201.74 2,950,960 +0.29(+0.14%)
Aug 16, 2019 202.11 202.70 200.37 201.45 2,685,041 +0.18(+0.09%)
Aug 15, 2019 199.65 201.46 198.87 201.27 3,008,394 +1.65(+0.83%)
Aug 14, 2019 201.90 202.62 199.53 199.62 3,506,515 -3.00(-1.48%)
Aug 13, 2019 202.86 203.07 201.06 202.62 3,169,872 +2.43(+1.22%)
Aug 12, 2019 203.27 203.46 199.52 200.18 2,226,790 -3.74(-1.84%)
Aug 09, 2019 201.09 204.64 201.09 203.92 4,103,528 +2.90(+1.44%)
Aug 08, 2019 200.38 202.62 199.33 201.03 4,038,644 +1.09(+0.54%)
Aug 07, 2019 196.65 200.61 194.88 199.94 4,085,334 +2.54(+1.28%)
Aug 06, 2019 194.10 197.84 193.53 197.41 3,221,143 +3.35(+1.72%)
Aug 05, 2019 197.00 197.88 193.12 194.06 3,995,760 -3.72(-1.88%)
Aug 02, 2019 194.84 198.34 194.46 197.77 3,814,951 +2.98(+1.53%)
Aug 01, 2019 194.73 196.53 193.74 194.79 3,505,013 +0.49(+0.25%)
Jul 31, 2019 195.56 196.14 193.06 194.31 4,390,788 -1.49(-0.76%)
Jul 30, 2019 197.60 198.44 195.10 195.80 3,045,682 -2.43(-1.23%)
Jul 29, 2019 199.18 200.49 197.61 198.24 4,639,973 -0.55(-0.28%)
Jul 26, 2019 200.97 201.91 197.78 198.79 5,454,128 +1.05(+0.53%)
Jul 25, 2019 195.82 197.88 195.77 197.74 4,105,214 +1.53(+0.78%)
Jul 24, 2019 197.18 198.21 195.74 196.21 3,221,785 -1.41(-0.71%)
Jul 23, 2019 198.94 199.41 196.08 197.62 2,715,061 -0.64(-0.32%)
Jul 22, 2019 197.14 198.56 195.97 198.25 2,797,971 +1.04(+0.53%)
Jul 19, 2019 198.79 199.41 197.15 197.21 3,102,020 -1.88(-0.95%)
Jul 18, 2019 197.41 199.13 196.71 199.09 2,452,550 +2.03(+1.03%)
Jul 17, 2019 197.31 198.16 196.74 197.06 1,842,081 -0.01(-0.00%)
Jul 16, 2019 196.90 198.16 195.62 197.07 2,581,471 -0.45(-0.23%)
Jul 15, 2019 196.99 197.98 196.12 197.53 2,612,058 +1.12(+0.57%)
Jul 12, 2019 196.12 196.78 194.81 196.40 2,125,671 +0.28(+0.14%)
Jul 11, 2019 197.76 198.07 195.13 196.12 2,084,578 -0.29(-0.15%)
Jul 10, 2019 195.72 196.83 195.44 196.41 1,997,907 +0.84(+0.43%)
Jul 09, 2019 195.48 196.12 195.00 195.57 1,755,811 -0.06(-0.03%)
Jul 08, 2019 194.79 195.98 194.78 195.63 1,971,642 +0.85(+0.44%)
Jul 05, 2019 195.76 196.42 193.87 194.79 2,034,575 -1.45(-0.74%)
Jul 03, 2019 193.48 196.29 193.37 196.23 2,500,789 +2.98(+1.54%)
Jul 02, 2019 190.65 193.26 190.25 193.26 3,383,819 +3.03(+1.59%)
Jul 01, 2019 192.59 193.12 190.13 190.23 2,919,760 -1.25(-0.65%)
Jun 28, 2019 190.78 191.79 190.25 191.49 3,967,102 +1.28(+0.67%)
Jun 27, 2019 188.73 190.28 188.29 190.20 2,444,033 +1.59(+0.84%)
Jun 26, 2019 189.48 189.65 188.12 188.62 2,791,969 -1.07(-0.56%)
Jun 25, 2019 188.85 190.31 188.77 189.69 3,276,121 +1.65(+0.88%)
Jun 24, 2019 188.80 189.26 187.77 188.04 2,696,845 -0.31(-0.17%)
Jun 21, 2019 189.57 189.90 188.09 188.35 4,627,762 -0.79(-0.42%)
Jun 20, 2019 189.03 189.39 188.20 189.14 2,344,802 +0.53(+0.28%)
Jun 19, 2019 188.68 189.03 186.83 188.62 2,525,081 +0.04(+0.02%)
Jun 18, 2019 189.03 189.40 188.04 188.58 2,679,622 +0.65(+0.34%)
Jun 17, 2019 189.72 189.72 187.27 187.94 2,921,986 -1.37(-0.72%)
Jun 14, 2019 188.11 189.78 187.91 189.30 2,945,314 +0.74(+0.39%)
Jun 13, 2019 189.22 189.40 187.80 188.56 2,469,644 -0.41(-0.21%)
Jun 12, 2019 188.56 189.48 187.83 188.97 3,117,134 +1.54(+0.82%)
Jun 11, 2019 186.54 187.79 185.70 187.43 3,244,195 +1.81(+0.97%)
Jun 10, 2019 190.05 190.05 184.18 185.62 5,039,752 -3.85(-2.03%)
Jun 07, 2019 187.65 190.31 187.65 189.47 4,712,025 +2.24(+1.20%)
Jun 06, 2019 184.53 187.54 184.45 187.23 5,051,213 +2.69(+1.46%)
Jun 05, 2019 184.50 184.94 183.73 184.54 4,657,471 +0.46(+0.25%)
Jun 04, 2019 183.50 184.70 183.31 184.08 4,153,418 +0.78(+0.43%)
Jun 03, 2019 182.91 183.59 181.95 183.30 3,483,074 +0.47(+0.26%)
May 31, 2019 182.03 184.45 181.89 182.83 3,979,031 +0.18(+0.10%)
May 30, 2019 179.69 182.82 179.47 182.65 2,927,642 +2.95(+1.64%)
May 29, 2019 179.54 180.32 178.63 179.70 3,130,925 -0.60(-0.33%)
May 28, 2019 181.77 182.78 180.03 180.29 3,916,330 -1.01(-0.56%)
May 24, 2019 183.23 183.26 180.90 181.30 2,263,018 -1.10(-0.60%)
May 23, 2019 182.26 182.83 181.61 182.40 3,789,359 -0.91(-0.49%)
May 22, 2019 182.91 183.50 181.97 183.31 1,920,244 +0.11(+0.06%)
May 21, 2019 184.16 184.40 182.50 183.20 2,470,264 +0.78(+0.43%)
May 20, 2019 182.63 183.97 181.77 182.42 2,418,423 -0.21(-0.12%)
May 17, 2019 182.30 183.69 182.25 182.63 2,442,894 -0.71(-0.39%)
May 16, 2019 182.76 183.93 182.33 183.34 2,749,829 +0.84(+0.46%)
May 15, 2019 181.20 183.10 181.06 182.50 2,071,455 +0.97(+0.53%)
May 14, 2019 182.28 182.99 181.19 181.52 2,993,879 -0.94(-0.51%)
May 13, 2019 181.51 183.27 180.85 182.46 3,064,585 -0.88(-0.48%)
May 10, 2019 180.65 183.68 180.62 183.34 2,911,293 +2.07(+1.14%)
May 09, 2019 180.71 181.80 180.06 181.27 2,098,309 -0.28(-0.15%)
May 08, 2019 181.25 182.51 180.37 181.54 2,226,223 -0.01(-0.00%)
May 07, 2019 181.48 183.00 180.35 181.55 3,351,048 -0.79(-0.43%)
May 06, 2019 180.17 182.60 179.63 182.34 2,586,613 +1.27(+0.70%)
May 03, 2019 179.08 181.49 178.53 181.07 3,179,963 +2.67(+1.50%)
May 02, 2019 178.02 178.90 177.22 178.41 2,637,555 +0.40(+0.23%)
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.