McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 177.85 178.51 176.92 178.22 3,582,196 +0.46(+0.26%)
May 31, 2019 177.00 179.35 176.85 177.77 4,092,267 +0.17(+0.10%)
May 30, 2019 174.72 177.76 174.51 177.60 3,010,958 +2.87(+1.64%)
May 29, 2019 174.58 175.33 173.68 174.73 3,220,025 -0.58(-0.33%)
May 28, 2019 176.74 177.72 175.05 175.31 4,027,782 -0.98(-0.56%)
May 24, 2019 178.16 178.19 175.90 176.29 2,327,419 -1.07(-0.60%)
May 23, 2019 177.21 177.77 176.58 177.36 3,897,197 -0.88(-0.49%)
May 22, 2019 177.85 178.43 176.94 178.24 1,974,890 +0.11(+0.06%)
May 21, 2019 179.07 179.30 177.45 178.13 2,540,563 +0.76(+0.43%)
May 20, 2019 177.58 178.88 176.74 177.37 2,487,247 -0.21(-0.12%)
May 17, 2019 177.26 178.60 177.21 177.58 2,512,415 -0.69(-0.39%)
May 16, 2019 177.70 178.84 177.28 178.27 2,828,084 +0.82(+0.46%)
May 15, 2019 176.19 178.03 176.05 177.45 2,130,405 +0.94(+0.54%)
May 14, 2019 177.23 177.93 176.17 176.50 3,079,079 -0.91(-0.51%)
May 13, 2019 176.49 178.19 175.85 177.41 3,151,798 -0.86(-0.48%)
May 10, 2019 175.65 178.60 175.62 178.27 2,994,143 +2.01(+1.14%)
May 09, 2019 175.71 176.77 175.07 176.25 2,158,023 -0.27(-0.15%)
May 08, 2019 176.23 177.46 175.38 176.52 2,289,578 -0.01(-0.01%)
May 07, 2019 176.46 177.94 175.36 176.53 3,446,413 -0.77(-0.43%)
May 06, 2019 175.18 177.54 174.66 177.29 2,660,224 +1.23(+0.70%)
May 03, 2019 174.12 176.47 173.59 176.06 3,270,458 +2.59(+1.50%)
May 02, 2019 173.10 173.95 172.32 173.47 2,712,615 +0.39(+0.23%)
May 01, 2019 174.59 175.77 172.88 173.08 4,554,044 -3.03(-1.72%)
Apr 30, 2019 177.25 178.28 174.26 176.11 6,912,965 +0.40(+0.23%)
Apr 29, 2019 176.47 176.81 174.17 175.71 3,875,465 -0.27(-0.15%)
Apr 26, 2019 176.91 177.03 175.19 175.97 2,582,643 -0.46(-0.26%)
Apr 25, 2019 175.15 176.51 174.37 176.43 2,289,633 +0.27(+0.15%)
Apr 24, 2019 174.33 176.72 174.12 176.16 3,444,291 +2.11(+1.21%)
Apr 23, 2019 173.20 174.66 173.03 174.05 2,460,108 +1.20(+0.69%)
Apr 22, 2019 172.93 173.58 172.37 172.85 1,950,278 -0.88(-0.51%)
Apr 18, 2019 170.94 173.82 170.84 173.74 3,274,048 +2.94(+1.72%)
Apr 17, 2019 171.14 171.46 170.58 170.80 2,045,823 -0.08(-0.05%)
Apr 16, 2019 171.59 172.10 170.60 170.88 1,749,229 -0.13(-0.08%)
Apr 15, 2019 170.94 171.46 170.12 171.01 2,214,033 +0.22(+0.13%)
Apr 12, 2019 169.00 171.39 168.98 170.79 3,633,494 +2.42(+1.44%)
Apr 11, 2019 168.72 168.90 167.62 168.36 1,952,444 -0.30(-0.18%)
Apr 10, 2019 169.86 170.52 168.26 168.67 2,699,804 -0.77(-0.45%)
Apr 09, 2019 168.83 169.61 167.97 169.43 2,557,689 +0.20(+0.12%)
Apr 08, 2019 169.99 170.70 169.00 169.23 2,569,496 -0.77(-0.45%)
Apr 05, 2019 169.67 170.47 169.42 169.99 2,735,778 +0.75(+0.44%)
Apr 04, 2019 168.51 170.01 168.38 169.25 2,608,258 +1.36(+0.81%)
Apr 03, 2019 168.36 168.68 167.24 167.89 2,818,419 +0.00(+0.00%)
Apr 02, 2019 168.39 168.43 166.42 167.89 2,016,813 +0.04(+0.03%)
Apr 01, 2019 169.81 170.12 167.35 167.85 3,583,947 -1.43(-0.84%)
Mar 29, 2019 169.58 169.82 168.39 169.27 3,311,631 +0.45(+0.27%)
Mar 28, 2019 167.55 168.87 167.52 168.82 2,218,013 +1.68(+1.00%)
Mar 27, 2019 167.26 168.17 166.71 167.14 1,860,510 +0.03(+0.02%)
Mar 26, 2019 166.38 168.36 166.11 167.12 2,927,364 +1.57(+0.95%)
Mar 25, 2019 166.02 166.21 164.02 165.55 2,974,786 -0.97(-0.58%)
Mar 22, 2019 165.76 168.16 165.74 166.52 3,724,140 +0.39(+0.24%)
Mar 21, 2019 164.41 166.36 164.40 166.12 3,174,530 +1.25(+0.76%)
Mar 20, 2019 163.46 165.22 162.51 164.88 3,951,014 +1.66(+1.02%)
Mar 19, 2019 164.07 164.34 162.70 163.22 4,602,336 -0.75(-0.46%)
Mar 18, 2019 165.78 166.03 163.49 163.97 3,917,062 -1.23(-0.74%)
Mar 15, 2019 163.36 165.31 162.33 165.20 6,742,965 +2.31(+1.42%)
Mar 14, 2019 162.22 162.93 161.04 162.89 2,664,925 +0.61(+0.37%)
Mar 13, 2019 162.69 163.28 161.96 162.28 2,930,134 +0.20(+0.13%)
Mar 12, 2019 161.94 162.32 161.04 162.08 2,458,907 +0.67(+0.41%)
Mar 11, 2019 160.45 161.45 160.27 161.41 2,323,864 +1.41(+0.88%)
Mar 08, 2019 160.22 160.45 158.91 160.00 3,093,204 -0.91(-0.56%)
Mar 07, 2019 162.34 162.58 160.40 160.91 3,665,813 -1.35(-0.83%)
Mar 06, 2019 162.23 163.53 162.14 162.26 2,337,764 +0.61(+0.37%)
Mar 05, 2019 160.98 162.01 160.76 161.65 3,720,560 +0.68(+0.42%)
Mar 04, 2019 164.50 164.66 160.18 160.97 5,495,595 -3.98(-2.41%)
Mar 01, 2019 164.54 165.48 164.07 164.95 3,018,824 +1.08(+0.66%)
Feb 28, 2019 162.35 164.00 162.24 163.87 3,699,786 +1.46(+0.90%)
Feb 27, 2019 162.15 163.03 161.95 162.41 2,552,910 +0.13(+0.08%)
Feb 26, 2019 162.48 162.81 161.62 162.28 2,505,342 +0.53(+0.33%)
Feb 25, 2019 162.91 163.60 161.57 161.74 3,489,390 -0.50(-0.31%)
Feb 22, 2019 162.07 162.45 161.20 162.24 3,469,889 +0.32(+0.20%)
Feb 21, 2019 159.83 162.39 159.79 161.92 4,875,176 +2.05(+1.29%)
Feb 20, 2019 158.96 160.25 158.85 159.87 3,772,479 +1.10(+0.69%)
Feb 19, 2019 160.41 161.12 158.69 158.77 5,379,579 -0.64(-0.40%)
Feb 15, 2019 157.02 159.41 156.78 159.41 5,248,301 +3.63(+2.33%)
Feb 14, 2019 154.06 156.28 153.59 155.77 5,000,124 +1.52(+0.99%)
Feb 13, 2019 154.12 154.70 153.90 154.25 5,964,506 +0.16(+0.10%)
Feb 12, 2019 154.82 155.25 153.94 154.09 5,296,535 -0.26(-0.17%)
Feb 11, 2019 155.22 155.80 154.27 154.35 3,597,264 -0.43(-0.28%)
Feb 08, 2019 154.80 155.42 154.47 154.78 4,574,284 -0.47(-0.30%)
Feb 07, 2019 155.89 156.12 154.39 155.25 4,694,177 -0.80(-0.51%)
Feb 06, 2019 157.26 157.26 155.88 156.05 4,475,459 -1.23(-0.78%)
Feb 05, 2019 157.40 158.92 156.97 157.28 4,719,456 +0.02(+0.01%)
Feb 04, 2019 157.03 157.47 155.59 157.26 5,109,093 +0.74(+0.47%)
Feb 01, 2019 159.03 159.87 156.31 156.53 7,371,399 -1.83(-1.15%)
Jan 31, 2019 159.65 161.07 156.66 158.35 11,773,910 -2.65(-1.64%)
Jan 30, 2019 162.02 166.33 158.25 161.00 10,712,866 -0.35(-0.22%)
Jan 29, 2019 162.34 162.73 160.29 161.35 3,844,058 -1.27(-0.78%)
Jan 28, 2019 162.14 162.73 161.05 162.62 4,670,801 -0.35(-0.22%)
Jan 25, 2019 167.20 167.78 162.91 162.97 4,977,452 -2.99(-1.80%)
Jan 24, 2019 165.51 166.41 164.69 165.96 3,628,121 +1.13(+0.69%)
Jan 23, 2019 163.67 164.90 163.07 164.83 2,854,978 +1.35(+0.82%)
Jan 22, 2019 161.43 164.29 161.43 163.48 3,601,438 +1.77(+1.10%)
Jan 18, 2019 162.12 162.32 160.26 161.71 3,949,153 +1.29(+0.81%)
Jan 17, 2019 158.77 160.41 158.57 160.41 3,399,412 +1.56(+0.98%)
Jan 16, 2019 160.26 160.79 158.67 158.86 3,822,130 -1.48(-0.92%)
Jan 15, 2019 160.73 162.28 160.09 160.34 4,354,572 -0.18(-0.11%)
Jan 14, 2019 160.69 160.98 160.04 160.51 2,129,583 -1.02(-0.63%)
Jan 11, 2019 159.96 161.56 159.84 161.53 2,651,924 +0.73(+0.45%)
Jan 10, 2019 159.29 161.10 158.83 160.81 2,802,426 +1.12(+0.70%)
Jan 09, 2019 159.93 160.23 158.72 159.69 3,023,875 -0.28(-0.17%)
Jan 08, 2019 161.17 161.46 159.35 159.96 3,277,421 +0.34(+0.21%)
Jan 07, 2019 157.78 161.10 157.78 159.63 3,678,085 +1.72(+1.09%)
Jan 04, 2019 155.92 158.72 155.62 157.91 3,606,273 +2.99(+1.93%)
Jan 03, 2019 155.40 156.29 154.48 154.91 4,193,604 -1.03(-0.66%)
Jan 02, 2019 155.37 156.16 154.27 155.94 2,901,506 -1.34(-0.85%)
Dec 31, 2018 155.85 157.48 155.53 157.28 2,802,759 +1.78(+1.15%)
Dec 28, 2018 156.16 157.22 154.87 155.50 3,270,394 -0.13(-0.09%)
Dec 27, 2018 153.49 155.63 151.22 155.63 4,422,938 +1.49(+0.97%)
Dec 26, 2018 150.66 154.15 149.72 154.14 4,590,028 +3.32(+2.20%)
Dec 24, 2018 154.33 155.24 150.72 150.82 2,710,519 -3.43(-2.22%)
Dec 21, 2018 153.70 157.35 153.70 154.25 9,638,219 +0.42(+0.27%)
Dec 20, 2018 157.85 158.38 152.82 153.83 6,431,221 -4.85(-3.06%)
Dec 19, 2018 160.27 162.07 158.17 158.69 4,383,481 -0.49(-0.31%)
Dec 18, 2018 161.42 161.74 158.60 159.18 4,819,432 -0.96(-0.60%)
Dec 17, 2018 161.91 162.64 159.61 160.13 5,155,823 -2.21(-1.36%)
Dec 14, 2018 164.09 164.09 161.38 162.35 5,024,193 -2.78(-1.68%)
Dec 13, 2018 162.97 165.42 162.81 165.13 2,950,644 +2.61(+1.61%)
Dec 12, 2018 162.91 163.72 161.51 162.51 3,414,846 -0.10(-0.06%)
Dec 11, 2018 165.25 165.48 161.97 162.61 3,014,088 -0.94(-0.57%)
Dec 10, 2018 162.05 163.94 159.92 163.55 3,482,885 +1.50(+0.92%)
Dec 07, 2018 164.15 165.81 161.80 162.05 3,486,260 -2.20(-1.34%)
Dec 06, 2018 161.86 164.53 161.29 164.26 5,460,871 +0.36(+0.22%)
Dec 04, 2018 164.56 166.59 163.77 163.90 5,008,387 -0.29(-0.18%)
Dec 03, 2018 166.61 166.89 163.57 164.19 4,963,545 -2.78(-1.67%)
Nov 30, 2018 166.82 167.61 165.42 166.97 7,491,638 +0.36(+0.22%)
Nov 29, 2018 167.89 168.03 166.03 166.61 5,238,993 +1.24(+0.75%)
Nov 28, 2018 163.71 165.54 162.61 165.37 3,724,957 +2.83(+1.74%)
Nov 27, 2018 161.39 162.54 161.26 162.53 2,488,772 +0.65(+0.40%)
Nov 26, 2018 160.57 162.06 160.28 161.88 4,165,180 +1.72(+1.08%)
Nov 23, 2018 160.67 161.10 159.40 160.15 1,985,220 -0.69(-0.43%)
Nov 21, 2018 160.85 160.85 160.85 0 -0.87(-0.54%)
Nov 20, 2018 163.45 164.29 161.12 161.72 4,212,548 -2.65(-1.61%)
Nov 19, 2018 165.27 166.29 163.55 164.37 4,212,157 -0.76(-0.46%)
Nov 16, 2018 161.54 165.29 161.47 165.14 4,270,563 +3.55(+2.20%)
Nov 15, 2018 161.07 161.96 159.79 161.59 3,806,699 -0.25(-0.16%)
Nov 14, 2018 162.17 162.94 161.41 161.84 3,862,912 -0.14(-0.09%)
Nov 13, 2018 161.92 162.79 161.38 161.99 2,678,764 -0.32(-0.20%)
Nov 12, 2018 163.69 164.99 161.78 162.30 3,472,206 -1.38(-0.84%)
Nov 09, 2018 163.74 164.25 162.92 163.68 3,677,133 +0.41(+0.25%)
Nov 08, 2018 162.23 163.77 162.05 163.28 3,752,053 +1.08(+0.67%)
Nov 07, 2018 161.10 162.40 160.11 162.20 4,829,003 +1.35(+0.84%)
Nov 06, 2018 158.48 160.97 158.01 160.84 5,524,870 +2.04(+1.29%)
Nov 05, 2018 156.18 159.42 155.81 158.80 5,343,480 +3.20(+2.06%)
Nov 02, 2018 155.33 155.81 153.17 155.59 4,760,620 +1.65(+1.07%)
Nov 01, 2018 155.52 156.12 153.79 153.95 4,203,984 -1.78(-1.14%)
Oct 31, 2018 157.41 157.54 155.26 155.73 6,162,307 -1.40(-0.89%)
Oct 30, 2018 152.74 157.21 152.68 157.13 6,338,666 +4.63(+3.04%)
Oct 29, 2018 154.05 155.07 151.61 152.50 3,958,542 -0.10(-0.06%)
Oct 26, 2018 153.70 153.99 151.94 152.59 5,386,653 -1.73(-1.12%)
Oct 25, 2018 156.31 156.93 153.70 154.33 5,176,693 -1.80(-1.15%)
Oct 24, 2018 155.05 156.69 153.55 156.12 8,934,031 +0.18(+0.11%)
Oct 23, 2018 150.71 156.58 150.09 155.95 14,674,691 +9.26(+6.31%)
Oct 22, 2018 147.87 149.49 146.30 146.69 6,473,119 -0.76(-0.51%)
Oct 19, 2018 146.47 148.02 146.40 147.44 3,987,139 +0.60(+0.41%)
Oct 18, 2018 146.69 147.88 145.93 146.84 3,837,951 +0.03(+0.02%)
Oct 17, 2018 144.78 147.65 144.47 146.81 4,098,762 +2.38(+1.65%)
Oct 16, 2018 143.88 144.78 143.40 144.43 4,651,365 +0.35(+0.24%)
Oct 15, 2018 144.98 145.66 144.05 144.08 4,845,980 -0.13(-0.09%)
Oct 12, 2018 144.31 145.22 142.49 144.21 3,914,550 +0.75(+0.52%)
Oct 11, 2018 146.49 147.60 142.45 143.46 6,168,941 -4.75(-3.21%)
Oct 10, 2018 151.40 151.41 148.09 148.22 4,759,960 -1.28(-0.86%)
Oct 09, 2018 148.03 150.15 147.72 149.50 4,723,306 +1.81(+1.23%)
Oct 08, 2018 146.35 148.04 146.24 147.69 2,908,522 +1.06(+0.72%)
Oct 05, 2018 146.34 147.44 145.95 146.63 3,206,273 +0.68(+0.46%)
Oct 04, 2018 145.15 146.19 144.81 145.96 3,669,681 +1.00(+0.69%)
Oct 03, 2018 146.22 147.54 144.70 144.95 4,351,075 -0.46(-0.31%)
Oct 02, 2018 146.44 147.04 145.41 145.41 3,488,663 -1.31(-0.89%)
Oct 01, 2018 148.22 148.73 146.71 146.72 3,551,734 -0.54(-0.37%)
Sep 28, 2018 146.78 147.74 146.58 147.27 3,851,163 +0.67(+0.46%)
Sep 27, 2018 145.80 147.25 145.51 146.60 2,715,726 +0.68(+0.46%)
Sep 26, 2018 146.48 147.46 145.74 145.92 3,513,020 -0.57(-0.39%)
Sep 25, 2018 144.89 147.17 144.43 146.49 6,000,435 +2.73(+1.90%)
Sep 24, 2018 144.28 144.44 141.84 143.76 4,970,185 -1.75(-1.20%)
Sep 21, 2018 143.23 145.51 143.06 145.51 10,002,665 +3.97(+2.80%)
Sep 20, 2018 141.03 141.77 140.29 141.54 3,655,965 +1.42(+1.01%)
Sep 19, 2018 139.71 140.40 138.84 140.13 3,205,425 +1.24(+0.89%)
Sep 18, 2018 139.24 140.04 138.72 138.89 4,229,025 -0.33(-0.23%)
Sep 17, 2018 140.45 140.69 137.82 139.21 6,087,303 -2.38(-1.68%)
Sep 14, 2018 143.49 143.59 141.07 141.59 4,475,492 -1.37(-0.96%)
Sep 13, 2018 145.65 145.66 142.34 142.96 4,143,840 -2.06(-1.42%)
Sep 12, 2018 144.65 145.62 144.14 145.02 2,968,690 +0.11(+0.07%)
Sep 11, 2018 145.15 146.07 144.55 144.92 3,346,998 -0.40(-0.27%)
Sep 10, 2018 144.79 146.15 144.58 145.31 3,498,878 +1.03(+0.71%)
Sep 07, 2018 144.00 144.55 143.61 144.28 3,258,301 +0.14(+0.10%)
Sep 06, 2018 143.53 144.63 143.23 144.14 3,559,848 +0.44(+0.31%)
Sep 05, 2018 142.26 143.84 141.90 143.70 3,122,970 +1.34(+0.94%)
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.