McDonald's Corp (NY: MCD )

282.91 +0.89 (+0.32%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 220.26 220.53 218.68 220.04 3,033,313 +0.30(+0.14%)
May 27, 2021 218.01 219.94 217.44 219.74 5,603,843 +2.35(+1.08%)
May 26, 2021 218.74 218.74 217.21 217.39 1,672,001 +0.20(+0.09%)
May 25, 2021 217.22 217.78 215.85 217.19 2,866,451 +0.22(+0.10%)
May 24, 2021 216.61 217.67 216.15 216.98 1,948,911 +0.63(+0.29%)
May 21, 2021 217.46 218.37 215.48 216.35 2,780,289 -0.88(-0.40%)
May 20, 2021 215.86 218.95 215.71 217.23 2,020,539 +1.90(+0.88%)
May 19, 2021 215.41 215.77 213.49 215.33 3,171,201 -1.67(-0.77%)
May 18, 2021 216.96 218.23 216.73 217.00 3,113,594 +0.23(+0.11%)
May 17, 2021 215.95 217.34 215.42 216.76 1,743,305 -0.04(-0.02%)
May 14, 2021 215.85 217.66 215.63 216.80 2,076,849 +1.83(+0.85%)
May 13, 2021 213.32 216.20 213.21 214.97 3,013,258 +1.71(+0.80%)
May 12, 2021 217.16 218.53 212.92 213.26 3,417,867 -5.54(-2.53%)
May 11, 2021 222.19 222.49 217.25 218.80 3,236,973 -3.04(-1.37%)
May 10, 2021 219.96 222.60 219.96 221.84 2,170,748 +2.12(+0.97%)
May 07, 2021 219.87 220.54 218.92 219.72 1,503,636 -0.02(-0.01%)
May 06, 2021 220.37 220.48 218.16 219.74 1,958,829 -0.17(-0.08%)
May 05, 2021 219.04 220.20 216.65 219.91 2,213,833 +1.10(+0.50%)
May 04, 2021 219.52 220.93 218.22 218.80 2,703,856 -1.59(-0.72%)
May 03, 2021 222.67 222.84 220.22 220.39 2,627,217 -0.49(-0.22%)
Apr 30, 2021 218.93 221.07 218.81 220.88 2,822,221 +0.81(+0.37%)
Apr 29, 2021 218.92 220.62 217.64 220.06 3,363,199 +2.62(+1.20%)
Apr 28, 2021 220.06 220.29 217.31 217.44 2,967,663 -2.41(-1.09%)
Apr 27, 2021 217.59 220.46 217.44 219.85 2,804,375 +2.50(+1.15%)
Apr 26, 2021 219.66 220.20 216.98 217.35 2,661,602 -2.12(-0.97%)
Apr 23, 2021 218.74 220.09 218.09 219.47 2,284,925 +1.51(+0.70%)
Apr 22, 2021 217.84 218.97 217.00 217.96 1,966,164 +0.66(+0.30%)
Apr 21, 2021 218.28 218.80 216.92 217.31 2,207,988 -0.70(-0.32%)
Apr 20, 2021 216.35 218.19 216.20 218.01 2,015,009 +1.12(+0.52%)
Apr 19, 2021 218.11 218.27 215.97 216.88 2,409,657 -1.19(-0.54%)
Apr 16, 2021 218.60 219.18 217.35 218.07 2,879,617 +1.68(+0.78%)
Apr 15, 2021 215.01 216.46 214.44 216.39 2,205,029 +0.91(+0.42%)
Apr 14, 2021 216.33 216.40 214.81 215.48 2,275,714 -0.95(-0.44%)
Apr 13, 2021 215.60 216.74 214.90 216.43 2,747,972 +0.34(+0.16%)
Apr 12, 2021 216.57 217.42 215.65 216.09 2,450,435 -0.49(-0.22%)
Apr 09, 2021 215.37 216.70 214.13 216.57 2,916,812 +1.15(+0.53%)
Apr 08, 2021 217.63 217.81 214.44 215.42 2,963,033 -2.21(-1.01%)
Apr 07, 2021 216.76 217.82 216.35 217.63 2,726,154 +0.66(+0.30%)
Apr 06, 2021 214.92 217.31 213.99 216.98 3,453,111 +2.86(+1.34%)
Apr 05, 2021 212.01 214.72 211.63 214.11 3,063,570 +3.41(+1.62%)
Apr 01, 2021 210.20 211.65 208.90 210.71 2,609,205 +1.00(+0.48%)
Mar 31, 2021 209.59 211.91 209.58 209.71 3,809,085 -0.79(-0.37%)
Mar 30, 2021 211.57 212.40 209.78 210.49 2,584,894 -2.22(-1.04%)
Mar 29, 2021 210.35 213.21 209.86 212.71 3,868,282 +2.00(+0.95%)
Mar 26, 2021 209.76 210.77 208.10 210.71 3,487,776 +0.94(+0.45%)
Mar 25, 2021 210.65 210.81 208.12 209.76 3,473,415 +0.14(+0.07%)
Mar 24, 2021 210.81 212.40 209.61 209.62 2,610,519 -0.30(-0.14%)
Mar 23, 2021 209.54 211.82 209.34 209.92 2,986,204 -0.66(-0.31%)
Mar 22, 2021 209.01 212.30 208.31 210.58 4,510,395 +2.46(+1.18%)
Mar 19, 2021 208.42 210.68 206.77 208.12 8,250,549 -0.43(-0.21%)
Mar 18, 2021 209.28 210.84 207.15 208.55 3,478,709 -1.13(-0.54%)
Mar 17, 2021 210.10 210.42 205.84 209.68 5,600,967 +3.98(+1.93%)
Mar 16, 2021 205.44 207.05 203.18 205.70 3,830,009 -0.56(-0.27%)
Mar 15, 2021 199.89 206.35 199.75 206.26 5,858,454 +7.60(+3.82%)
Mar 12, 2021 198.39 200.44 197.81 198.67 3,012,044 +0.72(+0.36%)
Mar 11, 2021 200.88 201.37 197.87 197.95 3,866,258 -1.63(-0.82%)
Mar 10, 2021 195.40 199.87 194.83 199.57 3,682,880 +4.45(+2.28%)
Mar 09, 2021 197.07 197.60 194.87 195.12 3,895,014 -0.52(-0.27%)
Mar 08, 2021 194.33 197.03 193.80 195.65 3,373,300 +1.63(+0.84%)
Mar 05, 2021 192.50 194.82 189.89 194.02 3,856,519 +2.37(+1.24%)
Mar 04, 2021 192.88 194.13 189.68 191.65 4,191,603 -0.92(-0.48%)
Mar 03, 2021 194.16 195.53 192.37 192.57 3,726,550 -2.67(-1.37%)
Mar 02, 2021 194.61 196.38 192.91 195.23 3,223,582 +0.39(+0.20%)
Mar 01, 2021 194.00 196.83 194.00 194.84 3,022,040 +1.97(+1.02%)
Feb 26, 2021 197.18 198.01 192.87 192.87 5,700,984 -3.29(-1.68%)
Feb 25, 2021 197.79 197.99 195.03 196.16 3,363,951 -2.16(-1.09%)
Feb 24, 2021 196.06 199.09 195.67 198.32 3,104,252 +1.81(+0.92%)
Feb 23, 2021 199.46 200.58 195.68 196.50 3,486,172 -0.69(-0.35%)
Feb 22, 2021 196.67 198.07 194.99 197.19 3,130,217 -0.17(-0.09%)
Feb 19, 2021 200.20 200.60 197.11 197.36 3,421,376 -2.97(-1.48%)
Feb 18, 2021 198.34 200.73 197.74 200.33 2,337,706 +1.84(+0.93%)
Feb 17, 2021 198.96 199.82 197.72 198.49 3,553,938 -1.47(-0.73%)
Feb 16, 2021 199.03 201.73 198.84 199.95 3,111,009 +1.05(+0.53%)
Feb 12, 2021 199.00 199.65 198.06 198.90 2,991,002 -0.34(-0.17%)
Feb 11, 2021 199.50 199.74 197.51 199.25 2,778,089 -0.12(-0.06%)
Feb 10, 2021 201.67 202.07 198.82 199.37 3,398,068 -1.47(-0.73%)
Feb 09, 2021 197.20 201.02 196.92 200.84 3,276,365 +4.09(+2.08%)
Feb 08, 2021 197.63 198.06 195.24 196.75 2,899,307 -0.93(-0.47%)
Feb 05, 2021 197.69 199.16 197.15 197.68 2,796,247 +1.44(+0.73%)
Feb 04, 2021 195.28 197.24 194.04 196.23 2,986,923 +2.16(+1.11%)
Feb 03, 2021 193.74 195.27 193.35 194.08 3,246,847 -0.98(-0.50%)
Feb 02, 2021 193.50 197.72 193.09 195.05 2,992,951 +1.70(+0.88%)
Feb 01, 2021 193.86 194.99 192.12 193.35 3,023,428 +0.08(+0.04%)
Jan 29, 2021 190.73 194.72 188.87 193.27 5,595,614 +0.95(+0.49%)
Jan 28, 2021 194.00 195.61 190.75 192.32 5,808,052 -0.17(-0.09%)
Jan 27, 2021 197.50 198.21 192.49 192.49 5,872,218 -7.79(-3.89%)
Jan 26, 2021 197.61 200.40 197.29 200.28 3,099,151 +1.90(+0.96%)
Jan 25, 2021 197.34 199.04 195.80 198.38 2,812,496 -0.04(-0.02%)
Jan 22, 2021 197.61 199.13 196.37 198.42 2,362,002 -0.14(-0.07%)
Jan 21, 2021 199.05 200.82 198.36 198.56 2,876,582 -0.09(-0.05%)
Jan 20, 2021 195.42 199.38 194.93 198.65 4,382,735 +4.22(+2.17%)
Jan 19, 2021 195.91 196.21 193.31 194.43 3,581,359 -0.76(-0.39%)
Jan 15, 2021 193.39 195.93 192.88 195.19 3,864,655 +1.31(+0.68%)
Jan 14, 2021 197.23 197.76 193.42 193.88 3,936,102 -3.34(-1.69%)
Jan 13, 2021 196.12 198.19 196.11 197.22 2,225,830 +0.46(+0.23%)
Jan 12, 2021 198.71 199.30 196.15 196.76 3,173,416 -2.45(-1.23%)
Jan 11, 2021 200.01 200.97 198.18 199.21 2,737,297 -1.53(-0.76%)
Jan 08, 2021 197.97 200.97 197.35 200.74 2,838,080 +3.62(+1.83%)
Jan 07, 2021 198.27 198.27 195.80 197.12 3,378,507 +0.91(+0.46%)
Jan 06, 2021 196.49 196.87 194.38 196.21 3,315,318 -0.45(-0.23%)
Jan 05, 2021 195.44 197.09 194.92 196.65 2,768,046 +1.17(+0.60%)
Jan 04, 2021 199.45 199.67 193.62 195.48 4,360,391 -4.06(-2.03%)
Dec 31, 2020 199.54 199.54 199.54 1,993,684 +2.81(+1.43%)
Dec 30, 2020 198.03 198.40 196.47 196.73 1,993,684 -1.07(-0.54%)
Dec 29, 2020 199.59 200.65 197.56 197.80 1,790,900 -1.22(-0.61%)
Dec 28, 2020 198.06 199.81 197.31 199.01 2,741,938 +2.45(+1.24%)
Dec 24, 2020 197.25 197.82 196.34 196.57 1,126,586 -0.59(-0.30%)
Dec 23, 2020 197.41 198.47 196.94 197.16 1,783,084 +0.09(+0.05%)
Dec 22, 2020 196.39 197.97 195.62 197.06 2,982,354 +0.23(+0.12%)
Dec 21, 2020 195.85 197.65 193.43 196.83 4,668,704 -3.17(-1.59%)
Dec 18, 2020 200.07 201.65 198.83 200.00 8,526,825 +0.77(+0.39%)
Dec 17, 2020 200.29 200.66 198.56 199.23 2,751,153 +0.42(+0.21%)
Dec 16, 2020 199.81 202.26 198.68 198.81 2,882,429 -0.99(-0.49%)
Dec 15, 2020 198.27 201.05 197.82 199.80 4,084,639 +2.73(+1.39%)
Dec 14, 2020 195.96 199.68 195.47 197.06 5,100,524 +3.87(+2.00%)
Dec 11, 2020 192.92 194.29 192.24 193.19 2,979,710 -0.26(-0.13%)
Dec 10, 2020 193.88 194.12 192.55 193.45 3,168,468 -0.60(-0.31%)
Dec 09, 2020 194.80 194.84 192.79 194.06 3,237,884 +0.28(+0.14%)
Dec 08, 2020 192.07 194.44 191.94 193.78 2,911,385 -0.47(-0.24%)
Dec 07, 2020 193.91 194.45 191.73 194.25 4,113,081 -1.72(-0.88%)
Dec 04, 2020 196.76 198.42 195.37 195.97 3,388,576 -0.72(-0.36%)
Dec 03, 2020 196.15 198.28 195.80 196.68 4,010,134 +0.61(+0.31%)
Dec 02, 2020 199.00 199.37 194.47 196.08 6,690,453 -4.91(-2.44%)
Dec 01, 2020 203.53 203.58 200.42 200.99 4,543,557 -1.21(-0.60%)
Nov 30, 2020 201.28 202.32 199.40 202.19 3,668,528 +0.37(+0.18%)
Nov 27, 2020 202.46 203.74 201.20 201.82 1,508,338 -0.93(-0.46%)
Nov 25, 2020 203.35 203.91 201.44 202.76 2,043,715 -0.34(-0.17%)
Nov 24, 2020 202.45 204.52 201.75 203.10 4,187,567 +2.50(+1.25%)
Nov 23, 2020 198.87 201.15 198.42 200.59 3,256,479 +2.69(+1.36%)
Nov 20, 2020 198.18 198.94 197.47 197.90 4,254,568 -0.94(-0.47%)
Nov 19, 2020 198.60 199.19 197.20 198.85 3,070,251 -0.38(-0.19%)
Nov 18, 2020 199.76 201.37 199.12 199.23 3,345,889 -0.45(-0.23%)
Nov 17, 2020 199.30 200.95 197.84 199.68 2,642,900 -0.67(-0.33%)
Nov 16, 2020 199.21 200.36 197.48 200.34 4,004,211 +3.19(+1.62%)
Nov 13, 2020 197.60 198.18 196.29 197.16 3,323,905 +0.19(+0.10%)
Nov 12, 2020 201.11 201.35 194.94 196.96 4,601,387 -4.58(-2.27%)
Nov 11, 2020 198.57 202.67 198.10 201.54 4,464,415 +4.34(+2.20%)
Nov 10, 2020 199.44 199.66 195.36 197.19 4,602,294 +0.09(+0.05%)
Nov 09, 2020 209.64 210.62 191.51 197.10 8,630,299 -3.09(-1.54%)
Nov 06, 2020 199.67 201.41 198.05 200.19 4,236,286 +0.23(+0.12%)
Nov 05, 2020 199.73 201.70 198.45 199.96 3,915,010 +1.33(+0.67%)
Nov 04, 2020 198.75 202.88 197.17 198.62 3,634,264 -1.78(-0.89%)
Nov 03, 2020 199.29 201.61 197.77 200.41 2,826,523 +3.92(+2.00%)
Nov 02, 2020 199.56 199.97 194.85 196.49 3,227,186 -0.41(-0.21%)
Oct 30, 2020 197.45 198.95 194.03 196.90 3,733,686 -1.80(-0.91%)
Oct 29, 2020 198.46 201.19 196.96 198.70 2,678,294 +0.24(+0.12%)
Oct 28, 2020 201.88 203.91 198.25 198.46 3,540,633 -7.65(-3.71%)
Oct 27, 2020 207.50 208.20 205.88 206.11 1,948,634 -1.20(-0.58%)
Oct 26, 2020 209.63 210.07 204.26 207.31 2,745,462 -4.10(-1.94%)
Oct 23, 2020 212.99 212.99 210.58 211.42 2,464,423 -0.41(-0.19%)
Oct 22, 2020 210.54 212.06 209.72 211.82 2,121,862 +0.89(+0.42%)
Oct 21, 2020 210.05 212.14 210.03 210.94 1,641,517 +0.68(+0.33%)
Oct 20, 2020 209.60 212.61 209.31 210.25 2,037,678 +1.34(+0.64%)
Oct 19, 2020 212.19 213.55 208.15 208.91 2,173,937 -3.11(-1.47%)
Oct 16, 2020 212.40 214.38 211.82 212.03 2,339,801 -0.25(-0.12%)
Oct 15, 2020 209.05 212.61 208.53 212.28 2,355,621 +1.87(+0.89%)
Oct 14, 2020 211.14 212.13 210.16 210.41 2,014,916 +0.25(+0.12%)
Oct 13, 2020 208.64 211.30 207.92 210.16 2,270,633 +1.15(+0.55%)
Oct 12, 2020 207.81 209.38 206.25 209.01 2,609,722 +1.18(+0.57%)
Oct 09, 2020 209.78 210.04 206.25 207.83 3,502,508 -0.90(-0.43%)
Oct 08, 2020 209.00 209.91 207.33 208.73 3,455,913 -0.63(-0.30%)
Oct 07, 2020 208.53 211.14 208.11 209.36 2,134,065 +2.21(+1.07%)
Oct 06, 2020 209.68 211.37 206.69 207.15 2,653,814 -1.83(-0.88%)
Oct 05, 2020 207.86 209.38 207.07 208.98 3,151,387 +3.14(+1.53%)
Oct 02, 2020 201.06 206.46 200.69 205.84 4,146,605 +2.85(+1.40%)
Oct 01, 2020 204.84 206.14 201.32 202.99 2,642,922 +0.09(+0.05%)
Sep 30, 2020 202.32 205.40 201.90 202.90 3,282,023 +0.75(+0.37%)
Sep 29, 2020 203.75 204.25 201.96 202.15 1,873,844 -1.46(-0.72%)
Sep 28, 2020 203.37 205.20 202.46 203.61 2,284,809 +1.92(+0.95%)
Sep 25, 2020 199.02 202.67 197.50 201.68 2,376,474 +1.90(+0.95%)
Sep 24, 2020 198.51 201.90 197.44 199.78 1,868,292 +1.06(+0.53%)
Sep 23, 2020 201.21 203.08 198.04 198.72 3,004,095 -1.33(-0.67%)
Sep 22, 2020 200.07 200.56 198.33 200.05 2,678,092 +0.00(+0.00%)
Sep 21, 2020 200.72 201.56 197.27 200.05 3,062,843 -3.57(-1.75%)
Sep 18, 2020 204.86 206.67 203.49 203.62 4,177,544 -2.14(-1.04%)
Sep 17, 2020 206.79 206.81 203.83 205.75 3,653,114 -2.06(-0.99%)
Sep 16, 2020 205.37 209.58 204.57 207.81 3,747,243 +2.25(+1.10%)
Sep 15, 2020 204.99 206.73 204.66 205.56 2,856,707 +1.67(+0.82%)
Sep 14, 2020 203.11 205.76 202.76 203.88 2,752,200 +2.37(+1.17%)
Sep 11, 2020 201.23 202.61 199.93 201.52 3,912,181 +0.70(+0.35%)
Sep 10, 2020 199.41 202.89 199.41 200.82 3,597,336 +1.41(+0.71%)
Sep 09, 2020 198.75 201.68 198.23 199.40 3,475,624 +1.97(+1.00%)
Sep 08, 2020 195.21 199.95 195.10 197.43 4,443,701 +1.71(+0.87%)
Sep 04, 2020 199.01 201.31 194.82 195.72 4,141,953 -1.91(-0.97%)
Sep 03, 2020 201.62 201.62 195.88 197.64 3,381,244 -2.25(-1.12%)
Sep 02, 2020 197.13 200.71 196.61 199.88 4,426,072 +3.27(+1.66%)
Sep 01, 2020 194.90 197.46 194.66 196.61 3,166,144 -0.77(-0.39%)
Aug 31, 2020 197.38 198.74 196.72 197.38 3,137,975 -0.13(-0.07%)
Aug 28, 2020 195.59 199.16 194.62 197.51 3,495,469 +2.50(+1.28%)
Aug 27, 2020 196.98 198.60 194.92 195.01 3,510,716 -1.44(-0.73%)
Aug 26, 2020 194.91 197.06 194.46 196.45 2,520,947 +1.02(+0.52%)
Aug 25, 2020 196.63 196.84 195.03 195.43 2,505,296 +0.03(+0.01%)
Aug 24, 2020 195.07 196.21 193.85 195.40 2,680,410 +0.96(+0.50%)
Aug 21, 2020 192.96 195.00 192.31 194.44 3,791,873 +1.55(+0.81%)
Aug 20, 2020 191.27 193.90 191.25 192.88 2,268,662 +0.34(+0.18%)
Aug 19, 2020 193.20 194.07 191.74 192.54 2,949,750 -0.75(-0.39%)
Aug 18, 2020 192.31 193.39 190.45 193.29 3,179,109 +1.52(+0.79%)
Aug 17, 2020 190.18 192.53 190.10 191.77 2,849,755 +1.51(+0.79%)
Aug 14, 2020 189.27 190.54 188.58 190.26 2,241,740 +0.50(+0.26%)
Aug 13, 2020 189.28 190.47 188.72 189.77 1,953,186 +0.43(+0.23%)
Aug 12, 2020 190.11 190.60 188.75 189.34 2,358,114 +0.94(+0.50%)
Aug 11, 2020 188.40 190.62 187.71 188.40 2,696,595 +0.81(+0.43%)
Aug 10, 2020 187.80 188.55 186.13 187.59 3,028,885 -0.44(-0.23%)
Aug 07, 2020 186.89 188.55 186.82 188.03 3,242,482 +1.31(+0.70%)
Aug 06, 2020 182.68 187.11 182.31 186.73 3,437,525 +3.60(+1.97%)
Aug 05, 2020 183.80 184.26 181.88 183.12 2,482,880 -0.09(-0.05%)
Aug 04, 2020 179.16 183.53 178.60 183.22 4,026,250 +4.56(+2.55%)
Aug 03, 2020 178.59 179.76 177.91 178.66 3,420,654 +0.11(+0.06%)
Jul 31, 2020 178.43 178.91 176.12 178.55 3,476,971 -1.04(-0.58%)
Jul 30, 2020 179.21 180.50 177.30 179.59 2,943,537 -0.74(-0.41%)
Jul 29, 2020 180.40 182.39 179.86 180.32 3,636,873 -0.03(-0.01%)
Jul 28, 2020 182.52 183.70 179.67 180.35 6,584,128 -4.78(-2.58%)
Jul 27, 2020 182.92 186.12 182.62 185.13 4,937,583 +2.50(+1.37%)
Jul 24, 2020 180.94 182.80 179.88 182.63 2,393,859 +1.08(+0.59%)
Jul 23, 2020 182.39 183.13 180.14 181.55 2,940,175 -0.98(-0.54%)
Jul 22, 2020 177.56 183.48 177.42 182.53 3,791,625 +5.18(+2.92%)
Jul 21, 2020 176.75 179.12 176.45 177.35 3,814,284 +1.26(+0.71%)
Jul 20, 2020 175.44 177.16 174.95 176.09 2,347,382 +0.12(+0.07%)
Jul 17, 2020 175.84 176.36 174.73 175.97 2,146,747 +0.51(+0.29%)
Jul 16, 2020 175.64 177.15 174.75 175.46 2,296,027 -0.78(-0.44%)
Jul 15, 2020 178.20 178.29 174.50 176.24 4,064,105 +0.97(+0.55%)
Jul 14, 2020 170.10 175.38 169.77 175.28 4,502,547 +5.33(+3.14%)
Jul 13, 2020 170.57 173.65 169.75 169.94 3,504,745 +0.04(+0.02%)
Jul 10, 2020 168.90 170.42 168.19 169.91 2,953,587 +0.50(+0.30%)
Jul 09, 2020 171.14 171.48 167.83 169.40 2,537,955 -1.40(-0.82%)
Jul 08, 2020 170.48 172.07 169.79 170.80 3,020,333 +0.03(+0.02%)
Jul 07, 2020 172.20 172.64 170.25 170.77 2,610,552 -2.46(-1.42%)
Jul 06, 2020 170.94 173.44 169.23 173.24 3,450,474 +4.58(+2.71%)
Jul 02, 2020 171.86 171.86 168.05 168.66 2,927,145 -1.05(-0.62%)
Jul 01, 2020 169.97 171.34 168.84 169.71 2,386,470 +0.17(+0.10%)
Jun 30, 2020 168.11 170.20 167.16 169.53 3,441,867 +1.53(+0.91%)
Jun 29, 2020 165.95 168.02 164.66 168.00 2,853,184 +2.81(+1.70%)
Jun 26, 2020 167.60 168.01 164.39 165.18 5,557,344 -2.78(-1.65%)
Jun 25, 2020 168.65 169.17 165.72 167.96 3,421,259 -1.41(-0.83%)
Jun 24, 2020 169.98 170.67 166.66 169.37 4,511,482 -2.14(-1.25%)
Jun 23, 2020 174.20 174.37 171.23 171.51 3,211,539 -0.77(-0.45%)
Jun 22, 2020 170.94 172.56 169.92 172.28 3,505,879 +0.83(+0.48%)
Jun 19, 2020 176.72 176.78 171.42 171.45 6,816,841 -2.69(-1.55%)
Jun 18, 2020 174.62 175.29 172.67 174.15 3,430,612 -1.19(-0.68%)
Jun 17, 2020 176.38 177.26 175.00 175.34 3,430,956 +0.43(+0.25%)
Jun 16, 2020 176.45 177.83 172.32 174.91 5,911,054 +0.76(+0.44%)
Jun 15, 2020 169.65 174.72 169.22 174.15 4,895,946 +0.29(+0.17%)
Jun 12, 2020 176.15 176.15 170.43 173.85 4,470,532 +1.53(+0.89%)
Jun 11, 2020 175.44 177.29 171.24 172.32 6,304,563 -7.62(-4.23%)
Jun 10, 2020 183.00 183.39 179.82 179.94 3,759,646 -3.42(-1.86%)
Jun 09, 2020 184.14 185.25 182.89 183.36 4,056,716 -2.88(-1.54%)
Jun 08, 2020 179.83 186.31 179.80 186.24 4,835,146 +5.05(+2.78%)
Jun 05, 2020 181.97 183.94 180.38 181.19 5,144,947 +3.60(+2.03%)
Jun 04, 2020 176.75 178.53 176.10 177.59 3,774,919 -0.05(-0.03%)
Jun 03, 2020 173.21 178.12 172.86 177.64 4,222,725 +5.24(+3.04%)
Jun 02, 2020 173.14 173.29 171.02 172.40 3,398,857 +0.17(+0.10%)
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.