FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
195.35 USD  +1.14 (+0.59%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 126.15 126.96 125.61 125.68 7,685,746 -0.15(-0.12%)
Mar 30, 2016 124.90 126.10 124.60 125.83 4,853,563 +1.86(+1.50%)
Mar 29, 2016 123.43 124.57 123.34 123.97 7,188,190 +0.80(+0.65%)
Mar 28, 2016 124.00 124.20 123.12 123.17 4,784,378 -0.12(-0.10%)
Mar 24, 2016 123.69 123.29 123.29 123.29 5,796,700 -0.90(-0.72%)
Mar 23, 2016 124.10 125.00 123.86 124.19 4,143,631 +0.37(+0.30%)
Mar 22, 2016 123.79 124.39 123.56 123.82 3,494,464 +0.01(+0.01%)
Mar 21, 2016 123.66 124.50 123.05 123.81 4,050,102 -0.27(-0.22%)
Mar 18, 2016 123.43 124.12 122.75 124.08 14,783,806 +0.92(+0.75%)
Mar 17, 2016 123.27 123.85 123.11 123.16 6,108,726 -0.36(-0.29%)
Mar 16, 2016 123.33 124.06 122.67 123.52 6,716,510 +0.09(+0.07%)
Mar 15, 2016 122.30 123.76 122.21 123.43 5,061,379 +0.53(+0.43%)
Mar 14, 2016 121.81 123.49 121.45 122.90 7,911,166 +1.35(+1.11%)
Mar 11, 2016 120.49 122.01 120.36 121.55 7,042,293 +1.57(+1.31%)
Mar 10, 2016 119.91 120.86 118.66 119.98 6,171,581 +0.34(+0.28%)
Mar 09, 2016 119.24 120.20 118.46 119.64 6,424,319 +1.22(+1.03%)
Mar 08, 2016 116.21 119.08 116.21 118.42 6,236,181 +1.27(+1.08%)
Mar 07, 2016 117.03 117.57 116.12 117.15 5,640,744 -0.03(-0.03%)
Mar 04, 2016 116.72 117.45 115.91 117.18 5,857,404 +0.49(+0.42%)
Mar 03, 2016 117.48 117.48 115.32 116.69 9,131,979 -1.79(-1.51%)
Mar 02, 2016 118.56 118.73 117.66 118.48 4,267,748 -0.37(-0.31%)
Mar 01, 2016 117.91 119.19 117.77 118.85 4,731,459 +1.66(+1.42%)
Feb 29, 2016 116.80 118.36 116.71 117.19 6,462,561 +0.13(+0.11%)
Feb 26, 2016 117.98 118.27 116.17 117.06 5,193,676 -1.31(-1.11%)
Feb 25, 2016 117.43 118.50 117.16 118.37 6,033,209 +1.31(+1.12%)
Feb 24, 2016 116.32 117.33 115.80 117.06 5,347,105 +0.16(+0.14%)
Feb 23, 2016 117.35 118.15 116.85 116.90 5,276,452 -0.77(-0.65%)
Feb 22, 2016 116.53 118.16 116.87 117.67 6,222,920 +1.14(+0.98%)
Feb 19, 2016 117.00 117.35 115.81 116.53 10,793,653 -0.64(-0.55%)
Feb 18, 2016 118.81 119.46 116.93 117.17 9,706,365 -1.47(-1.24%)
Feb 17, 2016 119.18 119.40 116.72 118.64 12,728,552 -0.54(-0.45%)
Feb 16, 2016 118.42 119.18 117.60 119.18 10,549,594 +1.25(+1.06%)
Feb 12, 2016 116.72 117.93 117.93 117.93 8,552,800 +1.20(+1.03%)
Feb 11, 2016 115.74 117.50 115.74 116.73 7,568,577 -0.81(-0.69%)
Feb 10, 2016 118.02 118.53 117.26 117.54 5,717,306 +0.53(+0.45%)
Feb 09, 2016 115.54 117.80 115.35 117.01 7,523,130 +0.96(+0.83%)
Feb 08, 2016 114.05 116.36 112.71 116.05 11,310,583 +0.65(+0.56%)
Feb 05, 2016 120.65 120.65 114.96 115.40 13,261,695 -5.26(-4.36%)
Feb 04, 2016 121.04 121.24 118.72 120.66 7,594,821 -0.81(-0.67%)
Feb 03, 2016 124.36 124.58 120.85 121.47 9,322,112 -2.48(-2.00%)
Feb 02, 2016 124.05 124.34 123.10 123.95 7,652,438 -0.66(-0.53%)
Feb 01, 2016 123.08 124.83 123.02 124.61 6,187,426 +0.83(+0.67%)
Jan 29, 2016 122.77 124.35 122.75 123.78 10,549,947 +1.40(+1.14%)
Jan 28, 2016 121.10 122.60 120.20 122.38 7,459,432 +1.51(+1.25%)
Jan 27, 2016 120.88 121.62 119.83 120.87 7,403,440 +0.44(+0.37%)
Jan 26, 2016 119.60 121.30 119.05 120.43 8,321,784 +1.23(+1.03%)
Jan 25, 2016 121.85 121.90 118.20 119.20 15,139,594 +0.80(+0.68%)
Jan 22, 2016 118.44 118.75 117.37 118.40 9,016,579 +0.56(+0.48%)
Jan 21, 2016 116.51 118.44 115.79 117.84 9,838,780 +2.06(+1.78%)
Jan 20, 2016 116.97 118.00 114.38 115.78 11,905,195 -1.72(-1.46%)
Jan 19, 2016 116.63 117.71 115.96 117.50 9,174,982 +2.32(+2.01%)
Jan 15, 2016 114.26 115.18 115.18 115.18 10,201,900 -1.44(-1.23%)
Jan 14, 2016 115.59 117.13 113.00 116.62 9,204,308 +1.50(+1.30%)
Jan 13, 2016 117.69 117.87 115.08 115.12 6,983,826 -2.32(-1.98%)
Jan 12, 2016 117.03 117.74 116.17 117.44 5,639,655 +0.75(+0.64%)
Jan 11, 2016 115.65 117.06 115.58 116.69 6,392,760 +1.21(+1.05%)
Jan 08, 2016 115.75 117.47 115.26 115.48 6,103,431 -0.18(-0.16%)
Jan 07, 2016 117.44 117.97 115.59 115.66 7,472,143 -2.74(-2.31%)
Jan 06, 2016 118.00 119.27 117.81 118.40 6,543,740 -0.80(-0.67%)
Jan 05, 2016 117.41 119.23 117.29 119.20 6,310,737 +1.62(+1.38%)
Jan 04, 2016 117.25 117.73 115.87 117.58 9,994,840 -0.56(-0.47%)
Dec 31, 2015 118.82 118.14 118.14 118.14 3,723,200 -1.29(-1.08%)
Dec 30, 2015 119.64 119.99 119.22 119.43 2,400,802 -0.64(-0.53%)
Dec 29, 2015 119.00 120.23 118.82 120.07 3,213,827 +1.32(+1.11%)
Dec 28, 2015 118.10 118.90 118.05 118.75 2,777,157 +0.18(+0.15%)
Dec 24, 2015 118.75 118.57 118.57 118.57 1,659,300 -0.23(-0.19%)
Dec 23, 2015 118.02 118.85 117.75 118.80 3,641,874 +1.08(+0.92%)
Dec 22, 2015 117.96 118.04 116.64 117.72 4,091,659 +0.03(+0.03%)
Dec 21, 2015 116.96 117.74 116.61 117.69 3,344,296 +1.03(+0.88%)
Dec 18, 2015 116.74 117.28 115.89 116.66 11,238,875 -0.84(-0.71%)
Dec 17, 2015 118.34 118.89 117.49 117.50 5,275,921 -0.34(-0.29%)
Dec 16, 2015 117.49 118.75 116.49 117.84 6,292,003 +0.91(+0.78%)
Dec 15, 2015 117.50 118.24 116.84 116.93 6,118,270 +0.67(+0.58%)
Dec 14, 2015 116.17 117.07 114.65 116.26 7,659,077 +0.18(+0.16%)
Dec 11, 2015 115.86 116.61 115.62 116.08 5,736,380 -1.12(-0.96%)
Dec 10, 2015 116.61 117.51 116.20 117.20 5,297,685 +0.62(+0.53%)
Dec 09, 2015 116.21 117.30 115.90 116.58 7,604,611 +0.05(+0.04%)
Dec 08, 2015 115.95 116.86 115.26 116.53 4,814,207 +0.11(+0.09%)
Dec 07, 2015 115.81 116.51 115.75 116.42 4,810,416 +0.22(+0.19%)
Dec 04, 2015 113.75 116.39 113.42 116.20 7,778,164 +2.81(+2.48%)
Dec 03, 2015 113.61 114.44 112.91 113.39 6,558,595 -0.33(-0.29%)
Dec 02, 2015 114.10 114.27 113.45 113.72 5,690,075 -0.73(-0.64%)
Dec 01, 2015 114.52 114.93 113.79 114.45 5,321,724 +0.29(+0.25%)
Nov 30, 2015 114.38 114.49 113.56 114.16 7,844,734 -0.07(-0.06%)
Nov 27, 2015 113.71 114.39 113.53 114.23 2,763,685 -0.17(-0.15%)
Nov 25, 2015 114.27 114.40 114.40 114.40 7,477,200 +0.12(+0.11%)
Nov 24, 2015 113.90 114.56 113.36 114.28 6,043,623 -0.19(-0.17%)
Nov 23, 2015 114.01 114.90 113.91 114.47 4,968,405 +0.56(+0.49%)
Nov 20, 2015 113.36 114.17 113.19 113.91 6,659,387 +0.61(+0.54%)
Nov 19, 2015 112.53 113.71 112.30 113.30 5,323,499 +0.77(+0.68%)
Nov 18, 2015 111.30 112.59 110.84 112.53 5,183,009 +1.59(+1.43%)
Nov 17, 2015 111.04 111.82 110.46 110.94 6,027,575 -0.12(-0.11%)
Nov 16, 2015 109.85 111.06 109.60 111.06 6,731,754 +1.09(+0.99%)
Nov 13, 2015 111.85 112.36 109.91 109.97 8,602,406 -2.14(-1.91%)
Nov 12, 2015 113.50 113.74 112.06 112.11 5,893,287 -1.74(-1.53%)
Nov 11, 2015 113.67 114.43 113.54 113.85 8,395,333 +0.63(+0.56%)
Nov 10, 2015 112.77 114.99 110.75 113.22 12,715,973 +0.29(+0.26%)
Nov 09, 2015 113.45 113.48 112.40 112.93 8,423,804 -0.38(-0.34%)
Nov 06, 2015 112.40 113.44 112.16 113.31 4,615,631 +0.46(+0.41%)
Nov 05, 2015 112.60 113.45 112.15 112.85 5,059,117 +0.45(+0.40%)
Nov 04, 2015 112.19 112.53 111.31 112.40 6,797,075 +0.32(+0.29%)
Nov 03, 2015 111.92 112.31 111.27 112.08 4,584,931 -0.03(-0.03%)
Nov 02, 2015 112.46 112.84 111.23 112.11 5,662,934 -0.14(-0.12%)
Oct 30, 2015 112.88 113.29 112.25 112.25 6,409,469 -0.37(-0.33%)
Oct 29, 2015 112.66 112.95 111.89 112.62 3,752,589 -0.32(-0.28%)
Oct 28, 2015 111.69 112.95 111.40 112.94 4,390,331 +1.30(+1.16%)
Oct 27, 2015 112.27 112.35 110.59 111.64 10,013,147 -0.54(-0.48%)
Oct 26, 2015 112.23 113.95 111.82 112.18 11,478,592 -0.41(-0.36%)
Oct 23, 2015 111.18 112.87 111.10 112.59 11,677,294 +1.72(+1.55%)
Oct 22, 2015 110.40 111.00 108.38 110.87 25,285,160 +8.33(+8.12%)
Oct 21, 2015 103.98 104.25 102.08 102.54 8,308,671 -1.30(-1.25%)
Oct 20, 2015 104.05 104.35 103.43 103.84 4,871,892 -0.65(-0.62%)
Oct 19, 2015 104.24 105.15 104.15 104.49 7,063,435 -0.33(-0.31%)
Oct 16, 2015 104.72 105.01 103.41 104.82 7,168,307 +1.16(+1.12%)
Oct 15, 2015 102.57 105.13 101.60 103.66 10,168,213 +0.84(+0.82%)
Oct 14, 2015 104.15 104.93 102.43 102.82 9,093,040 -0.56(-0.54%)
Oct 13, 2015 102.85 103.51 102.63 103.38 4,697,279 +0.14(+0.14%)
Oct 12, 2015 102.68 103.31 102.51 103.24 3,448,175 +0.48(+0.47%)
Oct 09, 2015 103.00 103.44 102.27 102.76 5,756,563 -0.19(-0.18%)
Oct 08, 2015 101.85 103.47 101.80 102.95 8,218,172 +1.18(+1.16%)
Oct 07, 2015 100.75 101.90 100.34 101.77 6,530,367 -0.13(-0.13%)
Oct 06, 2015 101.26 102.30 101.16 101.90 7,247,556 +0.73(+0.72%)
Oct 05, 2015 100.27 101.64 100.20 101.17 6,501,556 +1.38(+1.38%)
Oct 02, 2015 97.33 99.81 97.13 99.79 4,400,760 +1.01(+1.02%)
Oct 01, 2015 98.50 99.00 97.67 98.78 4,456,554 +0.25(+0.25%)
Sep 30, 2015 98.21 98.70 97.76 98.53 5,517,625 +1.05(+1.08%)
Sep 29, 2015 97.46 97.79 96.81 97.48 6,944,637 +1.52(+1.58%)
Sep 28, 2015 97.00 97.74 95.78 95.96 6,609,711 -1.63(-1.67%)
Sep 25, 2015 97.89 98.70 97.46 97.59 4,825,781 +0.30(+0.31%)
Sep 24, 2015 96.83 97.43 96.30 97.29 4,138,791 -0.09(-0.09%)
Sep 23, 2015 97.24 97.85 97.01 97.38 3,035,339 +0.18(+0.19%)
Sep 22, 2015 97.12 98.08 96.71 97.20 6,254,535 -0.70(-0.72%)
Sep 21, 2015 97.48 98.17 97.01 97.90 4,543,492 +0.85(+0.88%)
Sep 18, 2015 96.82 97.70 96.25 97.05 10,492,672 -0.79(-0.81%)
Sep 17, 2015 98.57 98.97 97.39 97.84 7,954,984 -0.85(-0.86%)
Sep 16, 2015 98.65 98.74 97.53 98.69 5,198,679 +0.50(+0.51%)
Sep 15, 2015 97.29 98.59 96.74 98.19 5,142,633 +1.22(+1.26%)
Sep 14, 2015 97.36 97.66 96.63 96.97 4,557,201 -0.44(-0.45%)
Sep 11, 2015 95.47 97.42 95.26 97.41 6,656,255 +2.16(+2.27%)
Sep 10, 2015 94.96 95.85 94.75 95.25 6,210,823 -0.18(-0.19%)
Sep 09, 2015 97.29 97.39 95.22 95.43 5,129,373 -1.35(-1.39%)
Sep 08, 2015 96.31 96.88 95.49 96.78 5,771,053 +1.93(+2.03%)
Sep 04, 2015 95.05 94.85 94.85 94.85 4,429,100 -1.16(-1.21%)
Sep 03, 2015 96.80 97.43 95.58 96.01 6,313,887 -0.03(-0.03%)
Sep 02, 2015 95.63 96.12 94.55 96.04 6,907,910 +2.57(+2.75%)
Sep 01, 2015 92.77 94.28 92.60 93.47 7,308,209 -1.55(-1.63%)
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%)
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.