FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.97 USD  -0.03 (-0.02%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 95.77 95.88 94.85 95.02 5,085,547 -1.23(-1.28%)
Aug 28, 2015 96.05 96.66 95.79 96.25 5,606,013 -1.08(-1.11%)
Aug 27, 2015 95.88 97.37 95.57 97.33 10,186,990 +2.18(+2.29%)
Aug 26, 2015 92.93 95.20 91.47 95.15 16,439,604 +3.94(+4.32%)
Aug 25, 2015 95.47 95.48 91.03 91.21 11,468,623 -1.66(-1.79%)
Aug 24, 2015 91.58 95.88 87.50 92.87 15,071,651 -4.26(-4.39%)
Aug 21, 2015 99.38 99.39 97.13 97.13 10,979,952 -2.63(-2.64%)
Aug 20, 2015 100.73 101.00 99.74 99.76 6,668,035 -1.34(-1.33%)
Aug 19, 2015 100.45 101.88 100.19 101.10 5,988,661 +0.34(+0.34%)
Aug 18, 2015 100.00 101.44 100.00 100.76 4,257,289 +0.10(+0.10%)
Aug 17, 2015 99.00 100.91 98.92 100.66 5,203,560 +1.39(+1.40%)
Aug 14, 2015 99.05 99.56 98.72 99.27 3,185,582 -0.10(-0.10%)
Aug 13, 2015 98.07 99.82 97.99 99.37 4,636,402 +1.09(+1.11%)
Aug 12, 2015 98.27 98.43 97.23 98.28 4,207,236 -0.53(-0.54%)
Aug 11, 2015 98.69 99.16 98.40 98.81 3,584,991 -0.58(-0.58%)
Aug 10, 2015 99.49 99.95 98.87 99.39 3,994,541 +0.47(+0.48%)
Aug 07, 2015 99.29 99.42 98.45 98.92 3,463,672 -0.43(-0.43%)
Aug 06, 2015 99.72 100.18 99.21 99.35 6,740,241 -0.45(-0.45%)
Aug 05, 2015 99.83 100.14 99.26 99.80 3,560,581 +0.66(+0.67%)
Aug 04, 2015 99.47 99.52 98.77 99.14 2,841,872 -0.28(-0.28%)
Aug 03, 2015 100.00 100.18 99.02 99.42 4,427,199 -0.44(-0.44%)
Jul 31, 2015 99.65 101.10 99.30 99.86 7,646,980 +0.69(+0.70%)
Jul 30, 2015 97.59 99.34 97.59 99.17 5,372,197 +0.96(+0.98%)
Jul 29, 2015 97.48 98.39 97.00 98.21 6,006,535 +0.88(+0.90%)
Jul 28, 2015 96.48 97.42 96.32 97.33 4,862,990 +1.29(+1.34%)
Jul 27, 2015 96.00 96.75 95.70 96.04 5,818,589 -0.06(-0.06%)
Jul 24, 2015 97.41 97.41 96.09 96.10 5,554,624 -0.99(-1.02%)
Jul 23, 2015 98.90 99.00 96.15 97.09 10,380,406 -0.49(-0.50%)
Jul 22, 2015 97.71 98.25 97.43 97.58 5,392,121 +0.26(+0.27%)
Jul 21, 2015 97.60 97.72 96.96 97.32 4,206,403 -0.17(-0.17%)
Jul 20, 2015 97.78 98.21 97.40 97.49 4,947,041 -0.01(-0.01%)
Jul 17, 2015 97.70 98.22 97.00 97.50 6,429,758 -0.36(-0.37%)
Jul 16, 2015 99.11 99.11 97.21 97.86 7,695,976 -1.21(-1.22%)
Jul 15, 2015 98.15 99.63 97.85 99.07 7,572,521 +0.29(+0.29%)
Jul 14, 2015 98.12 99.05 97.96 98.78 5,746,015 +0.35(+0.36%)
Jul 13, 2015 98.00 98.50 97.70 98.43 4,578,676 +0.78(+0.80%)
Jul 10, 2015 97.25 97.78 96.95 97.65 5,179,204 +1.16(+1.20%)
Jul 09, 2015 96.64 97.27 96.44 96.49 5,482,465 +0.65(+0.68%)
Jul 08, 2015 95.65 96.59 95.65 95.84 4,914,297 -0.84(-0.87%)
Jul 07, 2015 95.93 96.78 95.24 96.68 4,794,388 +1.03(+1.08%)
Jul 06, 2015 95.89 96.28 95.25 95.65 3,852,466 -0.52(-0.54%)
Jul 02, 2015 96.13 96.17 96.17 96.17 3,250,900 +0.41(+0.43%)
Jul 01, 2015 95.10 95.82 94.73 95.76 4,446,181 +0.69(+0.73%)
Jun 30, 2015 95.93 96.30 94.54 95.07 6,656,019 -0.37(-0.39%)
Jun 29, 2015 96.62 97.23 95.42 95.44 8,412,817 -1.85(-1.90%)
Jun 26, 2015 96.13 97.35 95.93 97.29 6,039,506 +1.50(+1.57%)
Jun 25, 2015 96.70 96.90 95.78 95.79 4,299,673 -0.85(-0.88%)
Jun 24, 2015 96.75 97.45 96.64 96.64 3,927,133 -0.54(-0.56%)
Jun 23, 2015 97.59 97.96 97.12 97.18 4,541,658 +0.31(+0.32%)
Jun 22, 2015 96.31 97.03 96.14 96.87 3,893,258 +0.79(+0.82%)
Jun 19, 2015 96.39 97.14 95.98 96.08 8,279,349 -0.09(-0.09%)
Jun 18, 2015 95.69 96.63 95.28 96.17 5,100,999 +0.95(+1.00%)
Jun 17, 2015 94.54 95.52 94.54 95.22 3,940,986 +0.59(+0.62%)
Jun 16, 2015 94.25 94.67 94.10 94.63 3,094,773 +0.33(+0.35%)
Jun 15, 2015 94.74 95.00 94.02 94.30 5,861,757 -0.76(-0.80%)
Jun 12, 2015 95.42 95.54 95.00 95.06 3,702,368 -0.53(-0.55%)
Jun 11, 2015 95.50 96.33 95.50 95.59 4,203,867 +0.29(+0.30%)
Jun 10, 2015 95.02 95.63 94.81 95.30 4,828,577 +0.57(+0.60%)
Jun 09, 2015 95.52 95.56 94.49 94.73 7,770,880 -0.59(-0.62%)
Jun 08, 2015 96.00 96.04 95.25 95.32 4,594,148 -0.22(-0.23%)
Jun 05, 2015 95.93 96.09 95.47 95.54 3,959,308 -0.77(-0.80%)
Jun 04, 2015 96.30 96.97 96.01 96.31 4,702,848 -0.21(-0.22%)
Jun 03, 2015 96.38 97.07 95.97 96.52 4,165,709 +0.23(+0.24%)
Jun 02, 2015 96.30 96.97 95.81 96.29 4,430,255 +0.07(+0.07%)
Jun 01, 2015 95.84 96.91 95.84 96.22 4,919,173 +0.29(+0.30%)
May 29, 2015 97.59 97.77 95.84 95.93 6,439,140 -0.55(-0.57%)
May 28, 2015 98.00 98.21 96.20 96.48 10,204,008 -2.18(-2.21%)
May 27, 2015 98.97 99.16 98.20 98.66 8,129,366 +0.20(+0.20%)
May 26, 2015 98.85 99.20 98.04 98.46 7,123,129 -0.53(-0.54%)
May 22, 2015 99.15 98.99 98.99 98.99 4,559,500 -0.29(-0.29%)
May 21, 2015 99.89 99.96 99.06 99.28 4,730,442 -0.83(-0.83%)
May 20, 2015 100.88 100.98 99.42 100.11 6,185,077 -0.57(-0.57%)
May 19, 2015 98.09 101.08 97.65 100.68 10,808,470 +2.66(+2.71%)
May 18, 2015 97.97 98.25 97.62 98.02 4,100,835 -0.02(-0.02%)
May 15, 2015 97.74 99.04 97.58 98.04 7,607,217 +0.33(+0.34%)
May 14, 2015 97.66 97.87 97.28 97.71 4,743,954 +0.36(+0.37%)
May 13, 2015 98.07 98.49 97.28 97.35 6,526,873 -0.60(-0.61%)
May 12, 2015 97.39 98.35 96.92 97.95 4,847,951 +0.44(+0.45%)
May 11, 2015 98.07 98.39 97.16 97.51 4,123,680 -0.72(-0.73%)
May 08, 2015 98.19 99.15 97.79 98.23 7,543,054 +1.45(+1.50%)
May 07, 2015 96.27 97.33 96.12 96.78 5,019,232 +0.39(+0.40%)
May 06, 2015 96.10 96.66 95.88 96.39 6,613,171 +0.26(+0.27%)
May 05, 2015 96.39 96.39 95.57 96.13 7,637,026 +0.00(+0.00%)
May 04, 2015 96.57 98.63 96.05 96.13 8,418,290 -1.67(-1.71%)
May 01, 2015 96.73 97.97 96.73 97.80 6,280,298 +1.25(+1.29%)
Apr 30, 2015 96.65 97.37 96.41 96.55 8,300,190 -0.47(-0.48%)
Apr 29, 2015 96.58 97.67 96.07 97.02 5,697,231 +0.19(+0.20%)
Apr 28, 2015 96.27 96.89 95.78 96.83 4,357,419 +0.39(+0.40%)
Apr 27, 2015 98.74 98.94 96.26 96.44 7,282,674 -2.30(-2.33%)
Apr 24, 2015 96.99 99.08 96.84 98.74 7,741,339 +1.74(+1.79%)
Apr 23, 2015 97.44 97.52 96.56 97.00 6,336,484 -0.84(-0.86%)
Apr 22, 2015 97.00 99.35 96.24 97.84 19,253,669 +2.97(+3.13%)
Apr 21, 2015 96.19 96.55 94.54 94.87 5,981,002 -1.31(-1.36%)
Apr 20, 2015 95.00 96.26 95.00 96.18 4,382,441 +1.30(+1.37%)
Apr 17, 2015 95.13 95.35 94.46 94.88 6,933,576 -0.75(-0.78%)
Apr 16, 2015 96.37 97.44 95.50 95.63 5,071,657 -0.81(-0.84%)
Apr 15, 2015 97.00 97.55 96.28 96.44 6,604,429 -1.14(-1.17%)
Apr 14, 2015 97.16 97.74 96.97 97.58 4,961,148 +0.14(+0.14%)
Apr 13, 2015 97.41 97.75 97.07 97.44 5,197,686 -0.36(-0.37%)
Apr 10, 2015 96.90 97.95 96.56 97.80 5,937,847 +1.25(+1.29%)
Apr 09, 2015 96.85 97.43 96.21 96.55 4,790,037 -0.30(-0.31%)
Apr 08, 2015 96.73 97.50 95.98 96.85 4,445,210 +0.50(+0.52%)
Apr 07, 2015 96.24 96.79 96.10 96.35 4,443,683 +0.07(+0.07%)
Apr 06, 2015 95.75 96.82 95.45 96.28 4,501,246 +0.45(+0.47%)
Apr 02, 2015 95.96 95.83 95.83 95.83 6,614,300 -0.46(-0.48%)
Apr 01, 2015 96.81 97.02 96.00 96.29 7,484,752 -1.15(-1.18%)
Mar 31, 2015 97.82 98.43 97.44 97.44 5,616,991 -0.44(-0.45%)
Mar 30, 2015 97.43 98.32 97.37 97.88 4,072,090 +0.92(+0.95%)
Mar 27, 2015 97.36 97.85 96.77 96.96 4,642,382 -0.68(-0.70%)
Mar 26, 2015 97.60 97.97 96.19 97.64 10,445,795 -0.50(-0.51%)
Mar 25, 2015 99.03 99.61 98.11 98.14 6,030,491 -1.22(-1.23%)
Mar 24, 2015 98.46 99.84 98.07 99.36 7,549,944 +0.74(+0.75%)
Mar 23, 2015 96.80 99.12 96.80 98.62 9,231,995 +1.57(+1.62%)
Mar 20, 2015 96.32 97.72 96.12 97.05 10,014,005 +1.07(+1.11%)
Mar 19, 2015 96.86 97.01 95.98 95.98 3,615,367 -1.02(-1.05%)
Mar 18, 2015 96.01 97.24 95.33 97.00 5,830,738 +0.83(+0.86%)
Mar 17, 2015 96.90 97.15 95.99 96.17 4,530,709 -0.98(-1.01%)
Mar 16, 2015 96.93 97.47 96.74 97.15 4,772,244 +0.80(+0.83%)
Mar 13, 2015 96.24 97.05 95.75 96.35 5,152,750 +0.10(+0.10%)
Mar 12, 2015 95.42 96.44 95.28 96.25 8,765,071 +1.29(+1.36%)
Mar 11, 2015 96.30 96.77 94.94 94.96 9,390,752 -1.33(-1.38%)
Mar 10, 2015 96.91 97.12 96.10 96.29 7,838,673 -1.42(-1.45%)
Mar 09, 2015 96.81 98.25 96.81 97.71 8,460,337 +0.58(+0.60%)
Mar 06, 2015 98.27 98.99 96.96 97.13 9,677,859 -1.98(-2.00%)
Mar 05, 2015 99.01 99.92 98.46 99.11 9,438,793 -1.14(-1.14%)
Mar 04, 2015 99.81 100.48 99.18 100.25 9,150,481 +0.51(+0.51%)
Mar 03, 2015 99.97 100.44 99.55 99.74 8,149,424 -0.26(-0.26%)
Mar 02, 2015 98.90 101.09 98.31 100.00 12,361,887 +1.10(+1.11%)
Feb 27, 2015 99.17 99.30 98.49 98.90 7,552,453 -0.61(-0.61%)
Feb 26, 2015 97.43 99.88 97.00 99.51 16,094,968 +0.85(+0.86%)
Feb 25, 2015 94.91 99.31 94.86 98.66 16,747,171 +3.68(+3.87%)
Feb 24, 2015 94.08 95.33 93.69 94.98 5,643,590 +0.67(+0.71%)
Feb 23, 2015 94.12 94.41 93.95 94.31 5,681,950 +0.12(+0.13%)
Feb 20, 2015 94.16 94.49 93.56 94.19 8,154,994 +0.00(+0.00%)
Feb 19, 2015 94.50 94.55 93.74 94.19 6,306,534 -0.39(-0.41%)
Feb 18, 2015 94.23 94.79 94.00 94.58 5,617,500 +0.23(+0.24%)
Feb 17, 2015 95.12 95.39 94.09 94.35 5,971,717 -1.30(-1.36%)
Feb 13, 2015 95.40 95.65 95.65 95.65 6,762,200 +0.56(+0.59%)
Feb 12, 2015 94.05 95.60 93.77 95.09 7,898,182 +0.88(+0.93%)
Feb 11, 2015 94.16 94.33 93.30 94.21 5,153,825 +0.19(+0.20%)
Feb 10, 2015 93.33 94.23 92.97 94.02 4,697,497 +1.30(+1.40%)
Feb 09, 2015 93.30 93.45 92.54 92.72 8,191,899 -1.27(-1.35%)
Feb 06, 2015 94.15 94.48 93.65 93.99 4,662,736 -0.35(-0.37%)
Feb 05, 2015 94.10 94.83 94.00 94.34 5,564,058 +0.29(+0.31%)
Feb 04, 2015 93.50 94.43 93.50 94.05 6,464,783 +0.13(+0.14%)
Feb 03, 2015 92.64 93.98 92.45 93.92 7,372,977 +1.41(+1.52%)
Feb 02, 2015 92.05 92.66 91.43 92.51 6,728,121 +0.07(+0.08%)
Jan 30, 2015 92.65 93.30 92.31 92.44 12,385,371 -0.83(-0.89%)
Jan 29, 2015 91.50 93.50 91.26 93.27 19,143,894 +4.49(+5.06%)
Jan 28, 2015 89.74 89.82 88.77 88.78 6,857,204 -0.79(-0.88%)
Jan 27, 2015 89.96 90.31 89.56 89.57 6,637,128 -1.10(-1.21%)
Jan 26, 2015 89.39 90.70 89.29 90.67 7,752,924 +1.11(+1.24%)
Jan 23, 2015 90.92 91.64 89.43 89.56 11,495,980 -1.33(-1.46%)
Jan 22, 2015 90.62 90.97 89.84 90.89 7,534,727 +0.55(+0.61%)
Jan 21, 2015 90.16 90.46 89.54 90.34 8,681,801 -0.46(-0.51%)
Jan 20, 2015 91.64 91.88 90.23 90.80 6,956,049 -0.69(-0.75%)
Jan 16, 2015 91.05 91.69 90.74 91.49 6,926,995 +0.11(+0.12%)
Jan 15, 2015 91.54 92.35 90.96 91.38 5,737,268 -0.16(-0.17%)
Jan 14, 2015 91.45 92.05 91.12 91.54 7,745,501 -1.29(-1.39%)
Jan 13, 2015 93.95 94.44 92.42 92.83 5,971,237 -0.18(-0.19%)
Jan 12, 2015 93.53 93.81 92.60 93.01 3,974,225 -0.20(-0.21%)
Jan 09, 2015 93.97 93.97 92.78 93.21 4,283,293 -1.15(-1.22%)
Jan 08, 2015 94.23 94.98 94.05 94.36 5,476,597 +0.35(+0.37%)
Jan 07, 2015 93.26 94.05 92.86 94.01 6,400,245 +1.61(+1.74%)
Jan 06, 2015 92.67 93.81 91.88 92.40 6,482,256 +0.17(+0.18%)
Jan 05, 2015 93.30 93.68 92.22 92.23 6,206,635 -1.03(-1.10%)
Jan 02, 2015 94.13 95.00 93.05 93.26 6,019,693 -0.44(-0.47%)
Dec 31, 2014 93.75 93.70 93.70 93.70 4,589,300 -0.55(-0.58%)
Dec 30, 2014 94.85 95.00 94.07 94.25 3,257,660 -0.79(-0.83%)
Dec 29, 2014 94.32 95.46 94.26 95.04 4,183,224 +0.26(+0.27%)
Dec 26, 2014 94.10 94.93 93.95 94.78 3,884,255 +0.95(+1.01%)
Dec 24, 2014 94.22 93.83 93.83 93.83 1,729,700 -0.39(-0.41%)
Dec 23, 2014 94.36 94.82 94.01 94.22 3,596,292 +0.33(+0.35%)
Dec 22, 2014 93.22 94.01 93.03 93.89 5,340,075 +0.67(+0.72%)
Dec 19, 2014 93.51 94.32 92.95 93.22 10,284,328 -0.45(-0.48%)
Dec 18, 2014 92.28 93.74 91.65 93.67 11,266,472 +2.02(+2.20%)
Dec 17, 2014 88.93 92.05 88.50 91.65 13,987,658 +2.93(+3.30%)
Dec 16, 2014 88.07 90.75 87.62 88.72 15,105,026 +0.26(+0.29%)
Dec 15, 2014 90.96 91.10 88.25 88.46 10,076,479 -2.16(-2.38%)
Dec 12, 2014 90.66 91.39 90.43 90.62 8,696,756 -0.35(-0.38%)
Dec 11, 2014 90.09 91.15 90.02 90.97 8,972,200 +0.97(+1.08%)
Dec 10, 2014 91.04 91.29 89.51 90.00 12,020,041 -1.36(-1.49%)
Dec 09, 2014 91.30 92.00 91.01 91.36 10,023,225 -1.25(-1.35%)
Dec 08, 2014 93.41 97.50 92.23 92.61 11,790,041 -3.70(-3.84%)
Dec 05, 2014 95.78 96.61 95.65 96.31 6,209,305 +0.65(+0.68%)
Dec 04, 2014 95.39 95.99 95.14 95.66 5,155,329 +0.16(+0.17%)
Dec 03, 2014 94.80 95.57 94.78 95.50 5,324,034 +0.39(+0.41%)
Dec 02, 2014 95.21 97.00 94.76 95.11 10,383,606 -0.67(-0.70%)
Dec 01, 2014 96.15 96.94 95.64 95.78 5,255,724 -1.03(-1.06%)
Nov 28, 2014 95.98 97.40 95.97 96.81 3,442,853 +0.59(+0.61%)
Nov 26, 2014 96.36 96.22 96.22 96.22 3,667,800 -0.78(-0.80%)
Nov 25, 2014 97.20 97.34 96.85 97.00 5,368,852 -0.17(-0.17%)
Nov 24, 2014 96.83 97.42 96.53 97.17 5,222,510 +0.49(+0.51%)
Nov 21, 2014 97.47 97.50 96.42 96.68 5,483,712 +0.04(+0.04%)
Nov 20, 2014 96.54 97.30 96.50 96.64 4,551,615 +0.08(+0.08%)
Nov 19, 2014 96.74 97.30 96.43 96.56 6,631,311 +0.15(+0.16%)
Nov 18, 2014 96.04 96.95 95.37 96.41 6,258,597 +0.44(+0.46%)
Nov 17, 2014 96.06 96.08 95.60 95.97 3,596,519 -0.24(-0.25%)
Nov 14, 2014 95.38 97.18 95.27 96.21 7,793,438 +0.73(+0.76%)
Nov 13, 2014 95.50 96.22 95.18 95.48 4,099,754 +0.15(+0.16%)
Nov 12, 2014 94.93 95.38 94.83 95.33 2,725,702 +0.19(+0.20%)
Nov 11, 2014 95.22 95.42 94.93 95.14 3,414,541 +0.03(+0.03%)
Nov 10, 2014 95.56 95.69 94.98 95.11 5,112,183 +0.01(+0.01%)
Nov 07, 2014 94.40 95.10 94.06 95.10 4,674,632 +0.44(+0.46%)
Nov 06, 2014 94.74 94.93 94.42 94.66 3,597,265 +0.02(+0.02%)
Nov 05, 2014 95.00 95.07 94.39 94.64 4,123,841 +0.17(+0.18%)
Nov 04, 2014 93.93 94.63 93.77 94.47 5,802,179 +0.86(+0.92%)
Nov 03, 2014 93.78 93.78 93.02 93.61 4,064,906 -0.12(-0.13%)
Oct 31, 2014 93.90 94.01 92.83 93.73 6,800,889 +0.35(+0.37%)
Oct 30, 2014 92.57 93.39 92.49 93.38 3,965,528 +0.65(+0.70%)
Oct 29, 2014 92.65 93.12 92.00 92.73 5,300,445 +0.13(+0.14%)
Oct 28, 2014 92.48 92.60 91.68 92.60 5,083,142 +0.59(+0.64%)
Oct 27, 2014 91.52 92.09 91.67 92.01 4,078,248 +0.34(+0.37%)
Oct 24, 2014 90.70 91.79 90.55 91.67 5,263,046 +0.65(+0.71%)
Oct 23, 2014 91.84 92.10 90.88 91.02 5,966,694 +0.08(+0.09%)
Oct 22, 2014 90.70 91.51 90.60 90.94 6,455,491 -0.07(-0.08%)
Oct 21, 2014 89.95 91.45 89.70 91.01 11,421,772 -0.58(-0.63%)
Oct 20, 2014 90.96 91.59 90.71 91.59 5,406,993 +0.55(+0.60%)
Oct 17, 2014 90.41 91.14 89.64 91.04 7,074,463 +1.13(+1.26%)
Oct 16, 2014 89.39 90.29 89.34 89.91 7,526,459 -0.53(-0.59%)
Oct 15, 2014 90.49 90.98 89.57 90.44 10,469,107 -0.66(-0.72%)
Oct 14, 2014 90.81 91.74 90.63 91.10 5,539,480 +0.37(+0.41%)
Oct 13, 2014 92.13 92.42 90.66 90.73 6,182,323 -1.57(-1.70%)
Oct 10, 2014 92.76 93.45 92.30 92.30 5,846,707 -0.42(-0.45%)
Oct 09, 2014 93.77 94.00 92.71 92.72 5,068,703 -1.11(-1.18%)
Oct 08, 2014 93.08 93.94 92.81 93.83 5,593,681 +1.02(+1.10%)
Oct 07, 2014 93.51 93.54 92.80 92.81 6,094,444 -1.03(-1.10%)
Oct 06, 2014 94.36 94.43 93.69 93.84 4,278,576 -1.02(-1.08%)
Oct 03, 2014 95.29 95.29 94.51 94.86 3,948,919 +0.74(+0.79%)
Oct 02, 2014 94.03 94.60 94.00 94.12 4,123,290 -0.07(-0.07%)
Oct 01, 2014 94.37 95.08 94.01 94.19 5,339,524 -0.62(-0.65%)
Sep 30, 2014 96.23 96.36 94.34 94.81 10,036,317 -1.41(-1.47%)
Sep 29, 2014 94.26 97.30 93.98 96.22 16,488,530 +1.52(+1.61%)
Sep 26, 2014 94.05 94.88 94.02 94.70 3,462,523 +0.54(+0.57%)
Sep 25, 2014 94.94 95.31 94.06 94.16 4,578,489 -0.84(-0.88%)
Sep 24, 2014 93.70 95.32 93.66 95.00 7,802,193 +1.49(+1.59%)
Sep 23, 2014 93.70 94.15 93.44 93.51 4,708,145 -0.42(-0.45%)
Sep 22, 2014 94.12 94.47 93.82 93.93 4,875,519 -0.43(-0.46%)
Sep 19, 2014 93.95 94.93 93.80 94.36 9,043,095 +0.88(+0.94%)
Sep 18, 2014 93.43 93.90 93.26 93.48 5,493,895 -0.05(-0.05%)
Sep 17, 2014 93.68 93.83 93.18 93.53 5,747,402 -0.22(-0.23%)
Sep 16, 2014 93.27 94.11 93.25 93.75 5,827,958 +0.28(+0.30%)
Sep 15, 2014 93.26 93.91 93.25 93.47 6,254,680 +0.13(+0.14%)
Sep 12, 2014 92.94 93.84 92.82 93.34 8,033,091 +0.38(+0.41%)
Sep 11, 2014 92.94 93.29 92.42 92.96 5,963,935 -0.04(-0.04%)
Sep 10, 2014 90.84 93.06 90.53 93.00 12,031,017 +1.91(+2.10%)
Sep 09, 2014 92.60 92.70 90.96 91.09 9,794,361 -1.41(-1.52%)
Sep 08, 2014 92.80 92.82 92.20 92.50 5,260,603 -0.57(-0.61%)
Sep 05, 2014 93.10 93.12 92.80 93.07 4,011,037 +0.06(+0.06%)
Sep 04, 2014 93.02 93.23 92.80 93.01 4,849,604 -0.13(-0.14%)
Sep 03, 2014 93.27 93.49 93.04 93.14 4,865,156 +0.34(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.