McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 172.22 173.39 170.64 171.20 6,223,928 -1.07(-0.62%)
May 28, 2020 172.90 173.87 170.44 172.27 3,908,946 +0.92(+0.54%)
May 27, 2020 172.28 172.29 169.11 171.35 4,374,141 +2.63(+1.56%)
May 26, 2020 173.06 174.03 168.17 168.72 4,371,660 +0.39(+0.23%)
May 22, 2020 168.39 169.19 167.20 168.33 2,711,584 -0.61(-0.36%)
May 21, 2020 168.12 169.30 166.22 168.94 3,192,127 +0.89(+0.53%)
May 20, 2020 166.13 168.50 164.82 168.04 5,390,735 +4.14(+2.52%)
May 19, 2020 164.41 165.63 162.54 163.91 3,686,282 -0.24(-0.14%)
May 18, 2020 164.36 165.35 162.58 164.15 5,097,677 +5.50(+3.46%)
May 15, 2020 157.96 159.47 156.71 158.65 7,536,915 -1.46(-0.91%)
May 14, 2020 155.36 160.34 153.21 160.11 5,333,030 +2.36(+1.50%)
May 13, 2020 160.81 161.17 156.10 157.75 5,179,810 -3.40(-2.11%)
May 12, 2020 166.10 166.67 161.05 161.14 3,950,996 -3.96(-2.40%)
May 11, 2020 163.73 166.93 162.95 165.10 2,880,966 -0.32(-0.19%)
May 08, 2020 167.22 167.43 164.22 165.42 3,737,782 +0.10(+0.06%)
May 07, 2020 163.84 165.73 162.75 165.32 3,330,338 +3.79(+2.34%)
May 06, 2020 164.85 165.32 161.44 161.54 4,289,633 -2.07(-1.27%)
May 05, 2020 167.52 167.82 163.49 163.61 4,193,429 -2.40(-1.45%)
May 04, 2020 165.50 166.55 163.27 166.01 4,411,389 -0.72(-0.43%)
May 01, 2020 167.95 169.36 166.26 166.73 4,124,400 -4.47(-2.61%)
Apr 30, 2020 166.13 171.89 165.00 171.20 7,807,626 -0.24(-0.14%)
Apr 29, 2020 172.09 173.80 170.58 171.44 3,792,561 +1.72(+1.02%)
Apr 28, 2020 173.43 173.43 169.39 169.72 4,168,172 +0.04(+0.02%)
Apr 27, 2020 169.00 171.94 168.66 169.68 4,434,259 +1.71(+1.02%)
Apr 24, 2020 167.28 168.27 165.09 167.97 3,636,992 +1.81(+1.09%)
Apr 23, 2020 169.92 170.99 165.51 166.16 5,532,518 -4.05(-2.38%)
Apr 22, 2020 164.99 171.36 164.99 170.22 4,650,595 +8.12(+5.01%)
Apr 21, 2020 161.90 163.75 160.74 162.09 5,211,955 -3.72(-2.24%)
Apr 20, 2020 168.36 169.58 165.72 165.81 4,224,304 -4.06(-2.39%)
Apr 17, 2020 166.42 170.52 164.51 169.87 7,085,769 +6.03(+3.68%)
Apr 16, 2020 161.56 164.22 157.25 163.84 7,796,834 +1.51(+0.93%)
Apr 15, 2020 163.15 165.19 161.81 162.33 5,435,093 -5.61(-3.34%)
Apr 14, 2020 167.72 168.40 165.98 167.94 4,233,188 +3.53(+2.15%)
Apr 13, 2020 166.75 166.90 161.48 164.41 3,486,580 -3.27(-1.95%)
Apr 09, 2020 164.97 169.29 163.96 167.68 5,370,145 +5.67(+3.50%)
Apr 08, 2020 159.75 163.77 158.92 162.01 6,206,551 +1.73(+1.08%)
Apr 07, 2020 168.44 169.04 159.88 160.28 8,597,358 -1.32(-0.82%)
Apr 06, 2020 154.44 162.36 153.57 161.60 9,124,858 +15.25(+10.42%)
Apr 03, 2020 146.33 148.08 142.53 146.35 5,532,943 -1.07(-0.72%)
Apr 02, 2020 141.48 147.83 141.48 147.41 5,262,296 +3.04(+2.10%)
Apr 01, 2020 146.25 147.36 142.71 144.38 5,114,784 -6.55(-4.34%)
Mar 31, 2020 152.29 154.73 150.61 150.93 4,952,820 -2.54(-1.65%)
Mar 30, 2020 150.54 155.46 149.31 153.47 6,158,483 +3.76(+2.51%)
Mar 27, 2020 148.58 154.93 145.33 149.71 7,056,737 -3.05(-2.00%)
Mar 26, 2020 149.69 156.02 146.96 152.75 9,050,476 +3.99(+2.68%)
Mar 25, 2020 150.61 156.41 145.33 148.77 10,635,530 +0.94(+0.64%)
Mar 24, 2020 136.00 148.77 133.36 147.83 12,786,977 +22.68(+18.13%)
Mar 23, 2020 130.48 139.85 124.59 125.14 11,674,147 -10.40(-7.67%)
Mar 20, 2020 140.19 147.45 134.88 135.54 13,146,546 -0.92(-0.68%)
Mar 19, 2020 123.41 141.34 117.03 136.46 13,990,826 +11.14(+8.89%)
Mar 18, 2020 125.51 129.35 113.40 125.33 13,831,864 -9.42(-6.99%)
Mar 17, 2020 135.11 136.44 123.23 134.75 15,013,574 -1.27(-0.93%)
Mar 16, 2020 143.40 147.80 134.75 136.01 10,231,701 -25.67(-15.88%)
Mar 13, 2020 162.71 163.82 153.53 161.68 8,811,034 +6.39(+4.11%)
Mar 12, 2020 159.54 164.16 154.61 155.29 9,945,423 -16.54(-9.63%)
Mar 11, 2020 176.11 178.67 169.62 171.83 6,163,272 -10.60(-5.81%)
Mar 10, 2020 174.30 182.56 171.50 182.43 6,391,600 +11.87(+6.96%)
Mar 09, 2020 171.30 177.51 168.04 170.56 8,532,338 -10.95(-6.03%)
Mar 06, 2020 176.08 182.17 174.53 181.52 6,967,888 +0.49(+0.27%)
Mar 05, 2020 184.97 186.13 179.21 181.02 4,497,643 -7.94(-4.20%)
Mar 04, 2020 184.32 189.09 183.38 188.97 4,667,482 +6.85(+3.76%)
Mar 03, 2020 184.38 187.73 179.97 182.11 5,603,496 -2.77(-1.50%)
Mar 02, 2020 176.91 184.88 176.33 184.88 6,738,837 +7.65(+4.32%)
Feb 28, 2020 178.91 181.13 172.34 177.24 12,464,788 -5.09(-2.79%)
Feb 27, 2020 188.41 190.49 182.27 182.33 7,058,325 -8.25(-4.33%)
Feb 26, 2020 193.12 194.63 190.27 190.58 4,619,922 -1.81(-0.94%)
Feb 25, 2020 194.65 196.69 191.54 192.40 5,570,551 -1.29(-0.66%)
Feb 24, 2020 191.02 195.19 190.59 193.69 4,650,516 -2.13(-1.09%)
Feb 21, 2020 195.25 196.27 194.39 195.82 3,077,132 +0.72(+0.37%)
Feb 20, 2020 196.07 196.53 193.01 195.10 3,163,235 -0.50(-0.26%)
Feb 19, 2020 196.67 196.77 195.58 195.60 2,429,019 -0.47(-0.24%)
Feb 18, 2020 195.86 196.88 195.64 196.07 2,990,498 -0.85(-0.43%)
Feb 14, 2020 197.30 197.60 196.28 196.93 1,896,571 -0.30(-0.15%)
Feb 13, 2020 196.58 198.09 196.11 197.22 3,145,544 -0.04(-0.02%)
Feb 12, 2020 195.94 197.27 195.13 197.26 3,136,180 +1.57(+0.80%)
Feb 11, 2020 194.12 195.81 193.80 195.69 2,970,470 +2.29(+1.18%)
Feb 10, 2020 191.71 193.47 191.63 193.41 2,556,205 +1.45(+0.76%)
Feb 07, 2020 192.81 193.07 191.48 191.95 2,669,575 -1.14(-0.59%)
Feb 06, 2020 194.78 194.87 192.89 193.10 3,199,455 -1.36(-0.70%)
Feb 05, 2020 195.61 195.74 193.22 194.46 3,209,478 -0.23(-0.12%)
Feb 04, 2020 196.04 196.56 194.35 194.68 3,712,221 -0.51(-0.26%)
Feb 03, 2020 195.02 196.73 194.33 195.19 3,901,649 +1.10(+0.57%)
Jan 31, 2020 195.50 196.93 193.34 194.09 4,322,295 -2.00(-1.02%)
Jan 30, 2020 194.12 196.61 193.06 196.10 3,924,509 +1.58(+0.81%)
Jan 29, 2020 192.03 196.32 191.22 194.52 6,321,774 +3.67(+1.93%)
Jan 28, 2020 190.39 192.50 190.37 190.85 4,247,878 +0.95(+0.50%)
Jan 27, 2020 188.53 191.05 188.04 189.90 3,733,868 -1.72(-0.90%)
Jan 24, 2020 194.28 194.28 191.31 191.62 3,424,389 -2.09(-1.08%)
Jan 23, 2020 190.98 193.67 189.24 193.70 3,723,626 +1.91(+0.99%)
Jan 22, 2020 193.36 193.81 191.75 191.80 3,039,797 +0.25(+0.13%)
Jan 21, 2020 191.74 192.54 190.69 191.55 4,519,394 -0.74(-0.39%)
Jan 17, 2020 191.78 193.01 191.72 192.29 3,902,941 +1.02(+0.54%)
Jan 16, 2020 190.59 191.50 189.79 191.26 3,005,894 +0.98(+0.51%)
Jan 15, 2020 188.06 190.81 188.06 190.28 3,713,716 +2.22(+1.18%)
Jan 14, 2020 186.38 188.36 186.38 188.06 2,891,283 +0.74(+0.39%)
Jan 13, 2020 188.12 188.48 186.65 187.33 3,069,288 -0.69(-0.37%)
Jan 10, 2020 189.08 189.54 188.02 188.02 2,575,981 -0.98(-0.52%)
Jan 09, 2020 187.65 189.92 186.96 189.00 6,583,107 +2.21(+1.19%)
Jan 08, 2020 183.80 187.49 183.42 186.78 5,825,321 +2.97(+1.62%)
Jan 07, 2020 183.12 183.85 181.88 183.81 4,462,165 +0.27(+0.15%)
Jan 06, 2020 181.06 183.94 180.83 183.54 5,137,565 +2.04(+1.12%)
Jan 03, 2020 180.87 181.92 180.38 181.50 3,051,005 -0.64(-0.35%)
Jan 02, 2020 179.61 182.15 179.44 182.14 3,918,114 +2.89(+1.61%)
Dec 31, 2019 178.52 179.56 178.30 179.25 2,512,041 +0.63(+0.36%)
Dec 30, 2019 179.23 179.43 177.74 178.62 2,472,007 -1.14(-0.64%)
Dec 27, 2019 179.00 180.03 178.86 179.76 2,496,828 +1.01(+0.56%)
Dec 26, 2019 178.35 178.85 177.94 178.75 1,994,895 +0.35(+0.20%)
Dec 24, 2019 177.73 178.83 177.49 178.40 1,270,517 +0.43(+0.24%)
Dec 23, 2019 179.19 179.19 177.82 177.97 2,633,567 -0.85(-0.48%)
Dec 20, 2019 180.11 180.51 178.38 178.83 7,072,455 +0.07(+0.04%)
Dec 19, 2019 177.30 178.86 177.11 178.75 3,688,347 +1.30(+0.73%)
Dec 18, 2019 178.34 178.51 176.62 177.46 4,726,803 -0.81(-0.45%)
Dec 17, 2019 179.25 180.26 178.20 178.26 3,680,092 -1.23(-0.69%)
Dec 16, 2019 179.24 179.75 178.23 179.50 4,023,860 +0.69(+0.39%)
Dec 13, 2019 177.83 179.00 177.19 178.81 2,290,790 +0.74(+0.41%)
Dec 12, 2019 177.11 178.85 176.81 178.07 3,334,366 +1.44(+0.82%)
Dec 11, 2019 177.49 177.57 176.22 176.63 2,745,254 -0.21(-0.12%)
Dec 10, 2019 176.54 177.23 176.23 176.84 2,723,062 +0.25(+0.14%)
Dec 09, 2019 177.49 178.11 176.24 176.60 2,455,573 -0.61(-0.34%)
Dec 06, 2019 176.48 177.56 176.08 177.20 3,977,794 +1.03(+0.59%)
Dec 05, 2019 176.43 176.43 175.20 176.17 3,108,327 -0.09(-0.05%)
Dec 04, 2019 175.61 176.41 174.97 176.26 2,444,229 +1.08(+0.62%)
Dec 03, 2019 176.25 176.92 174.48 175.18 4,493,745 -1.87(-1.06%)
Dec 02, 2019 177.23 177.42 175.78 177.05 3,524,954 +0.64(+0.36%)
Nov 29, 2019 178.26 178.28 176.22 176.41 3,103,700 -0.52(-0.29%)
Nov 27, 2019 175.09 177.26 174.79 176.93 4,589,528 +1.98(+1.13%)
Nov 26, 2019 173.06 174.95 173.01 174.95 4,301,633 +1.99(+1.15%)
Nov 25, 2019 174.81 175.15 172.70 172.96 4,437,442 -1.13(-0.65%)
Nov 22, 2019 174.13 174.33 173.19 174.08 2,682,800 +0.71(+0.41%)
Nov 21, 2019 175.11 175.45 173.29 173.37 3,890,024 -1.60(-0.92%)
Nov 20, 2019 174.49 175.73 174.44 174.98 3,474,760 +0.62(+0.36%)
Nov 19, 2019 175.04 175.22 173.97 174.35 3,229,081 -0.76(-0.43%)
Nov 18, 2019 175.04 176.41 174.73 175.11 3,794,707 +0.28(+0.16%)
Nov 15, 2019 175.37 175.57 174.24 174.83 3,319,189 -0.03(-0.02%)
Nov 14, 2019 175.97 176.21 174.10 174.86 3,521,292 -0.90(-0.51%)
Nov 13, 2019 174.65 175.84 174.42 175.76 3,820,123 +1.55(+0.89%)
Nov 12, 2019 173.96 174.73 173.75 174.21 3,251,413 +0.58(+0.33%)
Nov 11, 2019 174.53 175.08 173.51 173.63 3,047,424 -0.87(-0.50%)
Nov 08, 2019 175.40 175.56 174.16 174.51 3,882,909 +0.48(+0.27%)
Nov 07, 2019 176.41 176.66 173.34 174.03 5,347,317 -0.99(-0.57%)
Nov 06, 2019 174.23 176.00 174.00 175.02 7,180,723 +1.80(+1.04%)
Nov 05, 2019 170.76 173.95 170.76 173.22 11,643,323 +3.17(+1.87%)
Nov 04, 2019 171.40 171.93 169.04 170.05 19,582,658 -4.76(-2.72%)
Nov 01, 2019 178.27 178.44 174.59 174.81 4,651,215 -2.49(-1.40%)
Oct 31, 2019 177.92 178.46 176.33 177.29 5,503,899 -0.17(-0.10%)
Oct 30, 2019 174.22 177.56 172.77 177.46 7,025,207 +3.85(+2.22%)
Oct 29, 2019 173.06 174.14 172.73 173.62 4,942,191 +0.76(+0.44%)
Oct 28, 2019 175.74 176.05 172.61 172.86 8,555,005 -2.55(-1.45%)
Oct 25, 2019 176.75 177.25 175.22 175.41 5,296,147 -1.27(-0.72%)
Oct 24, 2019 179.85 179.86 176.47 176.68 5,552,811 -2.88(-1.60%)
Oct 23, 2019 180.37 181.29 178.48 179.56 8,838,705 -0.05(-0.03%)
Oct 22, 2019 184.85 185.00 179.50 179.61 11,462,381 -9.54(-5.04%)
Oct 21, 2019 189.01 189.97 187.87 189.15 4,149,360 +1.22(+0.65%)
Oct 18, 2019 186.40 188.42 186.33 187.93 3,906,652 +1.49(+0.80%)
Oct 17, 2019 187.93 188.82 186.43 186.44 3,721,447 -1.31(-0.70%)
Oct 16, 2019 186.58 188.32 186.41 187.75 3,228,394 +0.97(+0.52%)
Oct 15, 2019 188.88 189.03 186.15 186.78 4,233,556 -1.04(-0.56%)
Oct 14, 2019 187.48 189.30 187.29 187.82 3,437,090 -0.58(-0.31%)
Oct 11, 2019 192.01 192.23 188.08 188.40 4,396,370 -2.47(-1.29%)
Oct 10, 2019 190.87 192.10 190.63 190.87 2,763,372 -0.96(-0.50%)
Oct 09, 2019 190.81 192.41 190.74 191.83 1,951,058 +1.55(+0.81%)
Oct 08, 2019 190.16 192.11 189.25 190.28 2,846,640 -0.73(-0.38%)
Oct 07, 2019 190.27 191.87 190.27 191.01 3,396,292 +0.21(+0.11%)
Oct 04, 2019 190.03 190.82 189.32 190.80 2,470,670 +1.50(+0.79%)
Oct 03, 2019 186.41 189.31 185.97 189.31 3,922,231 +3.39(+1.82%)
Oct 02, 2019 187.41 187.91 185.31 185.92 4,644,066 -2.48(-1.32%)
Oct 01, 2019 190.30 190.81 187.89 188.40 5,550,144 -5.13(-2.65%)
Sep 30, 2019 192.34 194.11 191.81 193.53 2,770,284 +1.40(+0.73%)
Sep 27, 2019 192.04 192.55 191.34 192.13 2,588,495 +0.50(+0.26%)
Sep 26, 2019 193.08 194.39 191.52 191.62 3,392,501 -0.03(-0.01%)
Sep 25, 2019 191.10 192.12 190.18 191.65 2,696,711 +0.55(+0.29%)
Sep 24, 2019 191.53 192.45 190.68 191.10 3,431,075 +0.43(+0.23%)
Sep 23, 2019 188.43 191.51 188.43 190.67 3,726,303 +1.94(+1.03%)
Sep 20, 2019 189.59 190.88 188.71 188.73 6,665,672 -1.02(-0.54%)
Sep 19, 2019 189.62 190.93 189.16 189.75 2,899,431 +0.08(+0.04%)
Sep 18, 2019 189.87 190.07 187.74 189.67 2,826,214 +0.52(+0.28%)
Sep 17, 2019 187.48 190.04 187.02 189.15 4,096,959 +2.21(+1.18%)
Sep 16, 2019 188.65 189.15 186.87 186.94 3,813,079 -2.17(-1.15%)
Sep 13, 2019 191.53 191.78 188.33 189.11 4,206,873 -2.11(-1.10%)
Sep 12, 2019 190.99 192.91 190.45 191.22 3,815,075 +1.76(+0.93%)
Sep 11, 2019 189.00 190.68 187.96 189.46 3,762,045 +0.20(+0.10%)
Sep 10, 2019 194.17 194.17 187.73 189.26 7,108,395 -6.56(-3.35%)
Sep 09, 2019 198.74 198.74 195.73 195.82 2,849,648 -2.50(-1.26%)
Sep 06, 2019 198.12 199.05 197.80 198.32 2,192,748 +0.49(+0.25%)
Sep 05, 2019 198.48 198.59 196.85 197.83 3,053,357 +0.89(+0.45%)
Sep 04, 2019 196.04 197.63 195.14 196.94 2,515,210 +1.24(+0.63%)
Sep 03, 2019 196.43 197.09 194.94 195.71 3,531,578 -0.76(-0.39%)
Aug 30, 2019 198.11 198.29 195.53 196.46 3,033,391 -1.27(-0.64%)
Aug 29, 2019 197.10 198.16 195.79 197.74 3,044,651 +2.22(+1.13%)
Aug 28, 2019 194.22 195.65 193.13 195.52 2,400,232 +1.81(+0.93%)
Aug 27, 2019 195.08 195.37 193.71 193.71 2,308,963 -0.77(-0.40%)
Aug 26, 2019 193.74 194.72 192.06 194.48 2,847,554 +2.02(+1.05%)
Aug 23, 2019 196.51 196.78 191.77 192.46 4,084,794 -4.33(-2.20%)
Aug 22, 2019 197.74 198.05 195.35 196.79 2,844,795 -1.09(-0.55%)
Aug 21, 2019 197.16 197.96 196.11 197.89 2,290,049 +2.01(+1.03%)
Aug 20, 2019 196.23 197.18 195.77 195.88 2,604,127 -0.28(-0.14%)
Aug 19, 2019 197.24 197.44 194.66 196.16 3,034,939 +0.28(+0.14%)
Aug 16, 2019 196.51 197.09 194.83 195.88 2,761,452 +0.18(+0.09%)
Aug 15, 2019 194.12 195.89 193.36 195.70 3,094,007 +1.60(+0.83%)
Aug 14, 2019 196.31 197.02 194.00 194.09 3,606,304 -2.91(-1.48%)
Aug 13, 2019 197.25 197.45 195.49 197.01 3,260,080 +2.37(+1.22%)
Aug 12, 2019 197.65 197.83 194.00 194.64 2,290,160 -3.64(-1.84%)
Aug 09, 2019 195.53 198.98 195.53 198.28 4,220,307 +2.82(+1.44%)
Aug 08, 2019 194.84 197.02 193.82 195.47 4,153,576 +1.06(+0.54%)
Aug 07, 2019 191.21 195.06 189.49 194.41 4,201,595 +2.46(+1.28%)
Aug 06, 2019 188.73 192.36 188.18 191.94 3,312,811 +3.26(+1.73%)
Aug 05, 2019 191.55 192.41 187.77 188.69 4,109,472 -3.61(-1.88%)
Aug 02, 2019 189.45 192.85 189.08 192.30 3,923,517 +2.90(+1.53%)
Aug 01, 2019 189.34 191.09 188.38 189.41 3,604,759 +0.47(+0.25%)
Jul 31, 2019 190.15 190.71 187.72 188.93 4,515,742 -1.45(-0.76%)
Jul 30, 2019 192.13 192.95 189.70 190.38 3,132,357 -2.37(-1.23%)
Jul 29, 2019 193.66 194.94 192.14 192.75 4,772,017 -0.54(-0.28%)
Jul 26, 2019 195.41 196.32 192.31 193.29 5,609,342 +1.02(+0.53%)
Jul 25, 2019 190.40 192.41 190.36 192.27 4,222,040 +1.49(+0.78%)
Jul 24, 2019 191.73 192.72 190.32 190.78 3,313,471 -1.37(-0.71%)
Jul 23, 2019 193.43 193.89 190.65 192.15 2,792,326 -0.62(-0.32%)
Jul 22, 2019 191.68 193.06 190.54 192.77 2,877,596 +1.01(+0.53%)
Jul 19, 2019 193.29 193.90 191.69 191.75 3,190,297 -1.83(-0.95%)
Jul 18, 2019 191.94 193.62 191.27 193.58 2,522,344 +1.97(+1.03%)
Jul 17, 2019 191.85 192.68 191.29 191.61 1,894,504 -0.01(-0.00%)
Jul 16, 2019 191.45 192.68 190.21 191.62 2,654,935 -0.44(-0.23%)
Jul 15, 2019 191.54 192.50 190.70 192.06 2,686,392 +1.09(+0.57%)
Jul 12, 2019 190.70 191.33 189.42 190.97 2,186,163 +0.27(+0.14%)
Jul 11, 2019 192.29 192.59 189.73 190.70 2,143,901 -0.28(-0.15%)
Jul 10, 2019 190.30 191.39 190.03 190.97 2,054,763 +0.81(+0.43%)
Jul 09, 2019 190.07 190.70 189.60 190.16 1,805,778 -0.06(-0.03%)
Jul 08, 2019 189.40 190.55 189.39 190.22 2,027,751 +0.83(+0.44%)
Jul 05, 2019 190.35 190.98 188.51 189.40 2,092,475 -1.41(-0.74%)
Jul 03, 2019 188.12 190.86 188.02 190.80 2,571,957 +2.90(+1.54%)
Jul 02, 2019 185.37 187.91 184.99 187.91 3,480,116 +2.94(+1.59%)
Jul 01, 2019 187.26 187.77 184.87 184.97 3,002,851 -1.22(-0.66%)
Jun 28, 2019 185.50 186.48 184.99 186.19 4,079,998 +1.25(+0.67%)
Jun 27, 2019 183.51 185.01 183.08 184.94 2,513,586 +1.54(+0.84%)
Jun 26, 2019 184.24 184.40 182.91 183.40 2,871,423 -1.04(-0.56%)
Jun 25, 2019 183.62 185.05 183.55 184.44 3,369,353 +1.60(+0.88%)
Jun 24, 2019 183.58 184.03 182.57 182.83 2,773,592 -0.31(-0.17%)
Jun 21, 2019 184.32 184.64 182.89 183.14 4,759,459 -0.77(-0.42%)
Jun 20, 2019 183.80 184.15 183.00 183.91 2,411,531 +0.51(+0.28%)
Jun 19, 2019 183.46 183.80 181.66 183.40 2,596,940 +0.04(+0.02%)
Jun 18, 2019 183.80 184.16 182.83 183.36 2,755,878 +0.63(+0.34%)
Jun 17, 2019 184.47 184.47 182.09 182.74 3,005,140 -1.33(-0.72%)
Jun 14, 2019 182.91 184.52 182.71 184.06 3,029,132 +0.72(+0.39%)
Jun 13, 2019 183.98 184.16 182.60 183.34 2,539,925 -0.40(-0.21%)
Jun 12, 2019 183.34 184.24 182.64 183.74 3,205,841 +1.50(+0.82%)
Jun 11, 2019 181.38 182.59 180.56 182.24 3,336,518 +1.76(+0.97%)
Jun 10, 2019 184.79 184.79 179.09 180.48 5,183,174 -3.75(-2.03%)
Jun 07, 2019 182.46 185.05 182.46 184.23 4,846,120 +2.18(+1.20%)
Jun 06, 2019 179.43 182.35 179.35 182.05 5,194,960 +2.62(+1.46%)
Jun 05, 2019 179.39 179.82 178.65 179.44 4,790,013 +0.45(+0.25%)
Jun 04, 2019 178.42 179.59 178.23 178.99 4,271,617 +0.76(+0.43%)
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.