McDonald's Corp (NY: MCD )

271.59 -1.81 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 73.33 73.75 73.21 73.50 5,180,992 +0.13(+0.18%)
Feb 27, 2013 73.09 73.54 72.89 73.37 5,646,054 +0.21(+0.29%)
Feb 26, 2013 73.25 73.42 73.03 73.16 8,487,366 +0.06(+0.08%)
Feb 25, 2013 72.52 73.58 72.43 73.09 11,874,728 +0.68(+0.93%)
Feb 22, 2013 71.67 72.42 71.35 72.42 5,816,808 +0.84(+1.18%)
Feb 21, 2013 71.04 71.81 70.94 71.57 5,811,788 +0.17(+0.24%)
Feb 20, 2013 71.41 71.83 71.28 71.40 5,292,781 +0.05(+0.06%)
Feb 19, 2013 71.57 71.84 71.29 71.35 5,789,974 -0.04(-0.05%)
Feb 15, 2013 71.32 71.70 70.87 71.39 6,702,032 +0.26(+0.36%)
Feb 14, 2013 71.36 71.38 70.85 71.13 7,050,984 -0.33(-0.47%)
Feb 13, 2013 71.95 72.04 71.07 71.47 8,763,849 -0.84(-1.16%)
Feb 12, 2013 72.27 72.48 72.08 72.30 5,954,120 -0.05(-0.07%)
Feb 11, 2013 72.04 72.46 71.92 72.36 4,679,241 +0.23(+0.32%)
Feb 08, 2013 71.76 72.59 71.74 72.13 7,012,955 +0.18(+0.25%)
Feb 07, 2013 72.25 72.27 71.52 71.95 7,391,462 -0.33(-0.46%)
Feb 06, 2013 71.84 72.48 71.78 72.28 5,895,909 +0.36(+0.50%)
Feb 04, 2013 72.53 72.82 71.85 71.92 7,803,504 -1.03(-1.41%)
Feb 01, 2013 72.67 73.24 72.61 72.95 7,214,772 +0.50(+0.69%)
Jan 31, 2013 71.92 72.45 71.82 72.45 7,559,480 +0.47(+0.65%)
Jan 30, 2013 72.14 72.30 71.79 71.98 6,128,636 -0.19(-0.26%)
Jan 29, 2013 71.58 72.22 71.51 72.17 6,485,149 +0.43(+0.59%)
Jan 28, 2013 71.42 71.91 71.19 71.74 6,003,857 +0.49(+0.68%)
Jan 25, 2013 70.94 71.42 70.92 71.25 7,183,454 +0.31(+0.44%)
Jan 24, 2013 71.15 71.16 70.72 70.94 6,783,155 -0.13(-0.18%)
Jan 23, 2013 71.05 71.28 70.14 71.07 12,321,556 +0.40(+0.57%)
Jan 22, 2013 70.06 70.96 69.80 70.67 9,108,974 +0.52(+0.75%)
Jan 18, 2013 70.00 70.18 69.83 70.14 7,340,462 +0.38(+0.54%)
Jan 17, 2013 69.53 70.02 69.42 69.76 5,320,893 +0.50(+0.72%)
Jan 16, 2013 69.29 69.43 69.12 69.26 3,848,155 -0.31(-0.45%)
Jan 15, 2013 69.27 69.67 69.08 69.57 5,143,165 -0.02(-0.02%)
Jan 14, 2013 69.76 70.04 69.51 69.59 5,034,984 -0.15(-0.22%)
Jan 11, 2013 69.90 69.93 69.22 69.74 4,830,150 +0.25(+0.36%)
Jan 10, 2013 69.45 69.67 69.21 69.49 5,779,624 +0.45(+0.65%)
Jan 09, 2013 69.03 69.37 68.70 69.04 6,342,409 -0.10(-0.14%)
Jan 08, 2013 68.84 69.16 68.41 69.14 8,267,422 +0.02(+0.03%)
Jan 07, 2013 68.25 69.22 67.86 69.12 7,656,366 +0.81(+1.18%)
Jan 04, 2013 68.90 69.03 68.18 68.31 7,068,823 -0.59(-0.86%)
Jan 03, 2013 68.66 68.96 68.55 68.91 7,199,358 +0.39(+0.57%)
Jan 02, 2013 68.60 68.65 67.07 68.52 9,702,947 +1.45(+2.17%)
Dec 31, 2012 66.46 67.10 66.00 67.07 8,156,475 +0.48(+0.72%)
Dec 28, 2012 67.09 67.31 66.50 66.59 4,900,665 -0.87(-1.29%)
Dec 27, 2012 67.59 67.77 66.72 67.45 5,987,177 -0.02(-0.02%)
Dec 26, 2012 67.76 67.95 67.20 67.47 4,016,842 -0.42(-0.62%)
Dec 24, 2012 68.11 68.19 67.74 67.89 3,123,809 -0.68(-0.99%)
Dec 21, 2012 68.16 68.57 67.75 68.56 14,116,901 +0.11(+0.16%)
Dec 20, 2012 68.40 68.52 68.01 68.46 5,606,241 +0.25(+0.37%)
Dec 19, 2012 68.98 69.07 68.20 68.21 6,777,421 -0.62(-0.89%)
Dec 18, 2012 68.42 69.03 68.37 68.82 6,976,870 +0.46(+0.68%)
Dec 17, 2012 67.77 68.37 67.67 68.36 7,834,367 +0.78(+1.16%)
Dec 14, 2012 67.54 67.96 67.29 67.57 5,740,168 -0.22(-0.33%)
Dec 13, 2012 67.87 68.22 67.61 67.80 6,102,282 -0.10(-0.15%)
Dec 12, 2012 68.33 68.42 67.82 67.90 5,549,717 -0.24(-0.35%)
Dec 11, 2012 68.24 68.28 67.67 68.14 9,645,193 +0.16(+0.23%)
Dec 10, 2012 68.40 68.56 67.67 67.98 12,201,039 +0.71(+1.05%)
Dec 07, 2012 67.73 67.77 67.06 67.27 10,636,285 +0.30(+0.44%)
Dec 06, 2012 66.23 67.20 66.22 66.97 8,576,097 +0.85(+1.29%)
Dec 05, 2012 66.47 66.88 65.94 66.12 7,036,353 -0.17(-0.26%)
Dec 04, 2012 65.87 66.43 65.59 66.30 8,035,877 +0.12(+0.18%)
Nov 30, 2012 65.45 66.38 65.35 66.18 9,698,364 +0.42(+0.64%)
Nov 29, 2012 65.72 66.13 65.46 65.76 6,410,484 +0.56(+0.86%)
Nov 28, 2012 64.74 65.30 64.57 65.20 9,495,651 +0.45(+0.70%)
Nov 27, 2012 64.98 65.15 64.67 64.74 6,148,581 -0.24(-0.37%)
Nov 26, 2012 65.20 65.31 64.65 64.98 7,457,149 -0.61(-0.93%)
Nov 23, 2012 65.38 65.61 65.23 65.59 3,283,755 +0.78(+1.21%)
Nov 21, 2012 64.85 65.00 64.27 64.81 5,176,675 +0.25(+0.39%)
Nov 20, 2012 64.18 64.93 64.13 64.56 7,727,278 +0.48(+0.75%)
Nov 19, 2012 63.70 64.09 63.58 64.08 7,379,141 +0.69(+1.09%)
Nov 16, 2012 63.42 63.59 62.78 63.39 9,169,390 +0.05(+0.08%)
Nov 15, 2012 63.59 63.85 63.00 63.33 10,137,839 -0.43(-0.67%)
Nov 14, 2012 63.94 64.51 63.43 63.76 10,801,648 -0.02(-0.02%)
Nov 13, 2012 63.87 64.26 63.69 63.78 6,418,759 -0.18(-0.28%)
Nov 12, 2012 64.01 64.28 63.75 63.96 5,443,529 +0.11(+0.17%)
Nov 09, 2012 63.65 64.13 63.33 63.85 14,638,475 -0.29(-0.46%)
Nov 08, 2012 65.10 65.56 64.02 64.15 15,126,536 -1.30(-1.99%)
Nov 07, 2012 66.17 66.30 65.33 65.45 7,911,390 -0.84(-1.26%)
Nov 06, 2012 66.10 66.41 66.03 66.29 7,407,234 +0.38(+0.58%)
Nov 05, 2012 65.53 66.03 65.33 65.90 6,666,173 +0.45(+0.69%)
Nov 02, 2012 65.82 66.24 65.38 65.45 10,496,960 +0.05(+0.07%)
Nov 01, 2012 65.56 65.63 65.11 65.41 9,788,948 +0.00(+0.00%)
Oct 31, 2012 65.92 65.96 65.08 65.41 9,156,378 +0.07(+0.10%)
Oct 26, 2012 65.90 65.34 65.34 65.34 10,198,035 -0.47(-0.71%)
Oct 25, 2012 66.14 66.15 65.53 65.81 6,607,198 +0.04(+0.06%)
Oct 24, 2012 66.65 66.65 65.62 65.77 8,623,340 -0.51(-0.77%)
Oct 23, 2012 66.33 66.60 65.80 66.28 10,303,175 -0.57(-0.86%)
Oct 19, 2012 67.87 68.01 66.72 66.85 25,874,370 -3.12(-4.46%)
Oct 18, 2012 70.58 70.64 69.78 69.97 9,018,524 -0.62(-0.88%)
Oct 17, 2012 70.80 70.95 70.27 70.59 7,463,245 -0.31(-0.44%)
Oct 16, 2012 70.81 70.90 70.56 70.90 6,209,387 +0.44(+0.63%)
Oct 15, 2012 69.91 70.64 69.81 70.45 7,472,432 +0.75(+1.07%)
Oct 12, 2012 69.75 69.85 69.59 69.71 4,526,887 +0.11(+0.16%)
Oct 11, 2012 69.82 70.08 69.60 69.60 5,670,886 -0.03(-0.04%)
Oct 10, 2012 70.03 70.36 69.60 69.63 8,907,566 +0.22(+0.31%)
Oct 09, 2012 68.92 69.78 68.89 69.41 9,354,408 +0.43(+0.62%)
Oct 08, 2012 68.55 69.06 68.43 68.98 5,168,805 +0.41(+0.59%)
Oct 05, 2012 68.94 68.99 68.34 68.57 5,528,865 -0.02(-0.03%)
Oct 04, 2012 68.50 68.71 68.26 68.59 5,943,010 +0.51(+0.75%)
Oct 03, 2012 68.65 68.76 68.02 68.08 8,402,176 -0.44(-0.64%)
Oct 02, 2012 69.45 69.50 68.36 68.52 7,833,345 -0.80(-1.15%)
Oct 01, 2012 69.41 69.70 69.24 69.32 6,556,628 +0.18(+0.26%)
Sep 28, 2012 69.33 69.33 68.12 69.14 12,640,938 -1.15(-1.63%)
Sep 27, 2012 70.36 70.55 70.17 70.28 5,095,317 +0.05(+0.08%)
Sep 26, 2012 70.00 70.34 69.99 70.23 5,828,569 +0.26(+0.37%)
Sep 25, 2012 70.76 70.83 69.94 69.97 6,233,998 -0.64(-0.91%)
Sep 24, 2012 70.33 70.77 70.20 70.61 4,939,409 +0.00(+0.00%)
Sep 21, 2012 70.55 70.76 70.37 70.61 9,621,347 +0.42(+0.60%)
Sep 20, 2012 69.91 70.23 69.89 70.19 5,283,763 +0.24(+0.34%)
Sep 19, 2012 70.26 70.42 69.90 69.95 5,281,626 -0.19(-0.27%)
Sep 18, 2012 69.35 70.15 69.32 70.14 6,997,499 +0.71(+1.02%)
Sep 17, 2012 69.14 69.65 69.11 69.43 7,026,340 +0.33(+0.48%)
Sep 14, 2012 69.23 69.42 68.93 69.10 8,487,751 +0.10(+0.14%)
Sep 13, 2012 68.22 69.24 68.22 69.00 7,519,874 +0.57(+0.83%)
Sep 12, 2012 68.93 69.06 68.28 68.44 7,117,350 -0.29(-0.42%)
Sep 11, 2012 69.23 69.40 68.70 68.72 7,425,736 -0.08(-0.11%)
Sep 10, 2012 68.53 68.95 68.50 68.80 6,646,215 +0.21(+0.31%)
Sep 07, 2012 68.63 68.63 68.13 68.59 6,488,889 +0.26(+0.39%)
Sep 06, 2012 67.51 68.41 67.49 68.32 7,863,083 +1.21(+1.81%)
Sep 05, 2012 67.29 67.41 66.95 67.11 4,774,575 +0.01(+0.01%)
Sep 04, 2012 67.45 67.45 66.84 67.10 5,689,159 -0.33(-0.49%)
Aug 31, 2012 67.09 67.71 66.99 67.43 8,048,141 +0.60(+0.89%)
Aug 30, 2012 66.94 67.08 66.76 66.84 6,061,971 -0.19(-0.28%)
Aug 29, 2012 66.61 67.15 66.55 67.03 5,740,869 +0.08(+0.12%)
Aug 27, 2012 66.64 67.15 66.55 66.94 5,769,740 +0.46(+0.70%)
Aug 24, 2012 65.95 66.54 65.87 66.48 4,692,743 +0.50(+0.76%)
Aug 23, 2012 66.29 66.50 65.89 65.98 4,020,265 -0.22(-0.34%)
Aug 22, 2012 66.26 66.39 65.99 66.20 5,709,941 +0.02(+0.03%)
Aug 21, 2012 65.99 66.54 65.83 66.18 5,904,152 +0.26(+0.40%)
Aug 20, 2012 65.17 65.96 65.16 65.92 6,451,567 +0.61(+0.93%)
Aug 17, 2012 65.55 65.69 65.25 65.31 8,967,211 -0.07(-0.11%)
Aug 16, 2012 65.75 65.83 65.37 65.39 7,447,340 -0.26(-0.40%)
Aug 15, 2012 65.99 66.08 65.61 65.65 5,813,119 -0.23(-0.35%)
Aug 14, 2012 65.84 66.00 65.73 65.88 5,120,300 +0.16(+0.25%)
Aug 13, 2012 66.14 66.15 65.58 65.72 5,762,214 -0.22(-0.34%)
Aug 10, 2012 65.23 65.96 65.19 65.94 7,687,306 +0.78(+1.20%)
Aug 09, 2012 65.48 65.76 65.11 65.16 8,056,629 -0.28(-0.43%)
Aug 08, 2012 64.95 65.78 64.41 65.44 19,293,648 -1.11(-1.66%)
Aug 07, 2012 67.07 67.38 66.52 66.55 7,144,874 -0.51(-0.76%)
Aug 06, 2012 67.12 67.61 66.91 67.06 4,668,154 +0.07(+0.11%)
Aug 03, 2012 67.42 67.56 66.76 66.98 6,517,779 +0.00(+0.00%)
Aug 02, 2012 66.59 67.06 66.21 66.98 5,795,035 +0.12(+0.18%)
Aug 01, 2012 66.91 67.18 66.76 66.86 5,528,503 +0.05(+0.08%)
Jul 31, 2012 66.62 67.11 66.40 66.81 6,148,408 +0.02(+0.03%)
Jul 30, 2012 66.78 67.04 66.63 66.79 5,927,310 +0.10(+0.16%)
Jul 27, 2012 66.79 67.06 66.28 66.68 7,936,990 +0.14(+0.21%)
Jul 26, 2012 66.68 66.89 66.23 66.54 6,025,565 +0.72(+1.09%)
Jul 25, 2012 66.06 66.14 65.67 65.82 5,700,790 -0.01(-0.02%)
Jul 24, 2012 66.66 66.89 65.51 65.84 9,411,873 -0.66(-0.99%)
Jul 23, 2012 66.70 67.18 65.98 66.50 16,221,343 -1.97(-2.88%)
Jul 20, 2012 68.85 69.00 68.33 68.47 9,726,683 -0.88(-1.27%)
Jul 19, 2012 69.22 69.77 68.82 69.35 9,938,869 +0.40(+0.59%)
Jul 18, 2012 68.36 68.96 68.04 68.95 7,975,307 +0.25(+0.36%)
Jul 17, 2012 68.78 69.04 68.19 68.70 5,020,700 +0.18(+0.26%)
Jul 16, 2012 68.90 68.98 68.41 68.52 4,816,862 -0.48(-0.69%)
Jul 13, 2012 68.99 69.30 68.84 69.00 8,243,894 +0.27(+0.39%)
Jul 12, 2012 66.74 69.16 66.68 68.73 15,656,780 +1.79(+2.68%)
Jul 11, 2012 67.80 67.89 66.54 66.94 8,333,707 -0.54(-0.80%)
Jul 10, 2012 67.31 67.94 67.03 67.47 8,848,401 +0.34(+0.50%)
Jul 09, 2012 67.02 67.25 66.79 67.14 5,062,560 +0.10(+0.16%)
Jul 06, 2012 66.70 67.24 66.62 67.03 6,063,266 +0.27(+0.40%)
Jul 05, 2012 66.38 67.27 66.32 66.76 7,749,700 +0.54(+0.81%)
Jul 03, 2012 65.95 66.34 65.76 66.23 6,159,106 +0.37(+0.57%)
Jul 02, 2012 66.19 66.10 65.53 65.85 6,805,830 -0.34(-0.51%)
Jun 29, 2012 66.60 66.68 65.84 66.19 8,460,887 +0.26(+0.40%)
Jun 28, 2012 65.81 65.99 65.33 65.93 6,584,128 -0.11(-0.17%)
Jun 27, 2012 66.73 66.91 65.82 66.04 7,945,354 -0.58(-0.86%)
Jun 26, 2012 66.22 66.86 66.20 66.62 6,003,529 +0.73(+1.11%)
Jun 25, 2012 65.79 66.04 65.57 65.88 6,036,458 -0.17(-0.26%)
Jun 22, 2012 65.93 66.23 65.78 66.05 7,138,306 +0.53(+0.81%)
Jun 21, 2012 66.61 66.65 65.44 65.52 7,707,004 -0.76(-1.14%)
Jun 20, 2012 66.98 67.04 65.91 66.28 10,589,889 -0.71(-1.06%)
Jun 19, 2012 67.27 67.48 66.70 66.99 10,167,190 -0.48(-0.71%)
Jun 18, 2012 67.74 67.75 67.23 67.47 8,484,544 -0.19(-0.29%)
Jun 15, 2012 67.39 67.86 67.09 67.66 12,733,896 +0.58(+0.87%)
Jun 14, 2012 66.16 67.23 65.88 67.08 10,227,187 +1.31(+1.99%)
Jun 13, 2012 65.01 66.50 64.96 65.77 11,819,215 +0.34(+0.53%)
Jun 12, 2012 65.05 65.49 64.80 65.43 10,381,868 +0.69(+1.06%)
Jun 11, 2012 66.53 66.58 64.74 64.74 12,720,633 -0.87(-1.32%)
Jun 08, 2012 64.60 65.99 64.24 65.61 16,132,412 -0.47(-0.71%)
Jun 07, 2012 66.99 67.12 65.80 66.08 11,129,816 -0.21(-0.32%)
Jun 06, 2012 65.73 66.29 65.37 66.29 7,939,169 +1.18(+1.81%)
Jun 05, 2012 64.46 65.35 64.30 65.10 9,680,083 +0.57(+0.88%)
Jun 04, 2012 64.75 64.88 64.30 64.54 9,409,737 -0.29(-0.45%)
Jun 01, 2012 65.40 65.89 64.67 64.83 14,488,645 -1.97(-2.94%)
May 31, 2012 67.21 67.48 66.73 66.79 9,117,190 -0.05(-0.08%)
May 30, 2012 67.06 67.15 66.65 66.85 7,246,256 -0.59(-0.87%)
May 29, 2012 67.81 68.05 66.96 67.43 7,252,573 -0.11(-0.16%)
May 25, 2012 67.99 68.10 67.36 67.54 4,962,660 -0.36(-0.52%)
May 24, 2012 68.14 68.33 67.38 67.90 6,753,319 +0.04(+0.05%)
May 23, 2012 67.48 67.93 67.26 67.86 5,710,607 +0.10(+0.15%)
May 22, 2012 68.22 68.22 67.51 67.76 6,825,409 +0.05(+0.08%)
May 21, 2012 66.77 67.74 66.68 67.71 8,927,098 +1.05(+1.58%)
May 18, 2012 66.92 67.59 66.54 66.65 10,772,123 +0.17(+0.26%)
May 17, 2012 67.71 67.94 66.39 66.48 12,258,581 -1.34(-1.98%)
May 16, 2012 67.60 68.02 67.51 67.83 6,671,417 +0.31(+0.46%)
May 15, 2012 67.50 68.06 67.40 67.51 6,592,130 +0.10(+0.14%)
May 14, 2012 67.91 68.02 67.25 67.42 8,155,409 -0.76(-1.11%)
May 11, 2012 68.02 68.69 68.00 68.17 7,234,163 +0.02(+0.03%)
May 10, 2012 68.77 68.79 68.05 68.15 9,530,132 -0.04(-0.07%)
May 09, 2012 68.98 69.06 67.92 68.20 11,997,368 -1.20(-1.73%)
May 08, 2012 70.85 70.38 68.97 69.40 16,652,974 -1.45(-2.05%)
May 07, 2012 71.02 71.23 70.62 70.85 6,822,593 -0.27(-0.38%)
May 04, 2012 71.85 71.85 71.03 71.12 6,320,095 -0.87(-1.21%)
May 03, 2012 72.31 72.39 71.80 71.99 5,304,573 -0.35(-0.48%)
May 02, 2012 71.88 72.48 71.88 72.34 5,861,418 +0.23(+0.32%)
May 01, 2012 72.13 72.71 72.05 72.11 7,141,760 -0.19(-0.26%)
Apr 30, 2012 72.41 72.51 72.02 72.29 6,075,735 +0.05(+0.07%)
Apr 27, 2012 71.39 72.35 71.07 72.24 9,149,715 +1.15(+1.62%)
Apr 26, 2012 70.43 71.27 70.43 71.09 6,391,583 +0.45(+0.64%)
Apr 25, 2012 70.59 70.65 70.31 70.64 7,683,018 +0.47(+0.67%)
Apr 24, 2012 70.48 70.81 69.84 70.17 8,389,666 -0.45(-0.63%)
Apr 23, 2012 71.05 71.16 70.36 70.62 7,033,267 -0.56(-0.78%)
Apr 20, 2012 71.89 72.53 70.96 71.17 14,863,643 +0.49(+0.69%)
Apr 19, 2012 72.08 72.14 69.83 70.68 18,789,944 -1.53(-2.12%)
Apr 18, 2012 71.97 72.69 71.97 72.21 7,263,909 +0.17(+0.24%)
Apr 17, 2012 71.90 72.39 71.89 72.04 10,234,997 +0.39(+0.55%)
Apr 16, 2012 72.02 72.63 71.45 71.65 8,406,454 -0.29(-0.40%)
Apr 13, 2012 72.34 72.55 71.93 71.94 7,054,205 -0.50(-0.69%)
Apr 12, 2012 73.23 73.26 72.22 72.44 7,769,659 -0.68(-0.93%)
Apr 11, 2012 72.92 73.24 72.33 73.12 8,582,195 +0.66(+0.91%)
Apr 10, 2012 73.28 73.28 72.19 72.46 10,219,980 -0.90(-1.22%)
Apr 09, 2012 72.51 73.81 72.43 73.35 9,013,309 +0.19(+0.26%)
Apr 05, 2012 72.05 73.19 72.01 73.16 7,372,696 +0.85(+1.17%)
Apr 04, 2012 72.89 73.12 72.07 72.31 10,471,376 -1.42(-1.93%)
Apr 03, 2012 72.93 73.75 72.92 73.74 7,309,038 +0.77(+1.06%)
Apr 02, 2012 72.57 73.30 72.46 72.97 6,204,401 +0.19(+0.27%)
Mar 30, 2012 72.61 72.89 72.52 72.77 5,973,841 +0.34(+0.47%)
Mar 29, 2012 71.92 72.48 71.91 72.43 5,531,676 +0.42(+0.58%)
Mar 28, 2012 72.34 72.58 72.00 72.02 6,814,636 -0.19(-0.27%)
Mar 27, 2012 72.17 72.57 72.01 72.21 6,569,913 +0.27(+0.38%)
Mar 26, 2012 71.33 71.98 71.29 71.94 7,608,192 +1.05(+1.49%)
Mar 23, 2012 71.15 71.17 70.57 70.88 8,144,436 -0.19(-0.26%)
Mar 22, 2012 71.31 71.57 71.05 71.07 10,408,234 -0.68(-0.95%)
Mar 21, 2012 72.35 72.57 71.75 71.75 8,140,043 -0.69(-0.95%)
Mar 20, 2012 72.30 72.59 72.01 72.44 6,412,581 -0.06(-0.08%)
Mar 19, 2012 72.23 72.77 72.20 72.50 6,247,245 +0.05(+0.07%)
Mar 16, 2012 73.01 73.11 72.38 72.45 9,891,536 -0.28(-0.39%)
Mar 15, 2012 72.07 72.84 72.07 72.73 7,775,467 +0.56(+0.77%)
Mar 14, 2012 71.73 72.28 71.72 72.17 9,717,857 +0.38(+0.53%)
Mar 13, 2012 71.95 72.17 71.49 71.79 8,509,755 +0.09(+0.12%)
Mar 12, 2012 72.00 72.31 71.65 71.71 6,069,880 -0.13(-0.19%)
Mar 09, 2012 72.29 72.40 71.61 71.84 10,526,551 -0.09(-0.12%)
Mar 08, 2012 71.96 72.44 71.56 71.93 22,701,292 -2.39(-3.21%)
Mar 07, 2012 74.18 74.51 73.84 74.32 7,811,508 +0.22(+0.29%)
Mar 06, 2012 73.58 74.33 73.52 74.10 9,033,999 -0.04(-0.05%)
Mar 05, 2012 73.75 74.44 73.32 74.14 8,476,155 +0.33(+0.44%)
Mar 02, 2012 73.64 73.92 73.41 73.81 5,812,336 +0.19(+0.25%)
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.