McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 103.86 104.53 103.41 103.47 9,335,373 -0.12(-0.12%)
Mar 30, 2016 102.83 103.82 102.58 103.59 5,895,305 +1.53(+1.50%)
Mar 29, 2016 101.62 102.56 101.55 102.06 8,731,024 +0.66(+0.65%)
Mar 28, 2016 102.09 102.25 101.36 101.41 5,811,271 -0.10(-0.10%)
Mar 24, 2016 101.83 101.50 101.50 101.50 7,040,872 -0.74(-0.72%)
Mar 23, 2016 102.17 102.91 101.97 102.25 5,032,997 +0.31(+0.30%)
Mar 22, 2016 101.92 102.41 101.73 101.94 4,244,497 +0.01(+0.01%)
Mar 21, 2016 101.81 102.50 101.31 101.93 4,919,394 -0.22(-0.22%)
Mar 18, 2016 101.62 102.19 101.06 102.15 17,956,922 +0.76(+0.75%)
Mar 17, 2016 101.49 101.97 101.36 101.40 7,419,870 -0.30(-0.29%)
Mar 16, 2016 101.54 102.14 100.99 101.69 8,158,105 +0.07(+0.07%)
Mar 15, 2016 100.69 101.89 100.61 101.62 6,147,726 +0.44(+0.43%)
Mar 14, 2016 100.28 101.67 99.99 101.18 9,609,176 +1.11(+1.11%)
Mar 11, 2016 99.20 100.45 99.09 100.07 8,553,813 +1.29(+1.31%)
Mar 10, 2016 98.72 99.50 97.69 98.78 7,496,216 +0.28(+0.28%)
Mar 09, 2016 98.17 98.96 97.53 98.50 7,803,200 +1.00(+1.03%)
Mar 08, 2016 95.67 98.04 95.67 97.49 7,574,681 +1.05(+1.08%)
Mar 07, 2016 96.35 96.79 95.60 96.45 6,851,443 -0.02(-0.03%)
Mar 04, 2016 96.09 96.70 95.43 96.47 7,114,605 +0.40(+0.42%)
Mar 03, 2016 96.72 96.72 94.95 96.07 11,092,018 -1.47(-1.51%)
Mar 02, 2016 97.61 97.75 96.87 97.54 5,183,754 -0.30(-0.31%)
Mar 01, 2016 97.07 98.13 96.96 97.85 5,746,994 +1.37(+1.42%)
Feb 29, 2016 96.16 97.45 96.09 96.48 7,849,650 +0.11(+0.11%)
Feb 26, 2016 97.13 97.37 95.64 96.37 6,308,418 -0.35(-0.36%)
Feb 25, 2016 95.95 96.83 95.73 96.72 7,383,662 +1.07(+1.12%)
Feb 24, 2016 95.05 95.87 94.62 95.65 6,543,982 +0.13(+0.14%)
Feb 23, 2016 95.89 96.54 95.48 95.52 6,457,515 -0.63(-0.65%)
Feb 22, 2016 95.22 96.55 95.49 96.15 7,615,837 +0.93(+0.98%)
Feb 19, 2016 95.60 95.89 94.63 95.22 13,209,667 -0.52(-0.55%)
Feb 18, 2016 97.08 97.61 95.54 95.74 11,879,005 -1.20(-1.24%)
Feb 17, 2016 97.38 97.56 95.37 96.94 15,577,668 -0.44(-0.45%)
Feb 16, 2016 96.76 97.38 96.09 97.38 12,910,979 +1.02(+1.06%)
Feb 12, 2016 95.37 96.36 96.36 96.36 10,467,230 +0.98(+1.03%)
Feb 11, 2016 94.57 96.01 94.57 95.38 9,262,701 -0.66(-0.69%)
Feb 10, 2016 96.43 96.85 95.81 96.04 6,997,048 +0.43(+0.45%)
Feb 09, 2016 94.41 96.25 94.25 95.61 9,207,082 +0.78(+0.83%)
Feb 08, 2016 93.19 95.08 92.10 94.82 13,842,305 +0.53(+0.56%)
Feb 05, 2016 98.58 98.58 93.93 94.29 16,230,148 -4.30(-4.36%)
Feb 04, 2016 98.90 99.07 97.01 98.59 9,294,820 -0.66(-0.67%)
Feb 03, 2016 101.61 101.80 98.75 99.25 11,408,742 -2.03(-2.00%)
Feb 02, 2016 101.36 101.60 100.58 101.28 9,365,334 -0.54(-0.53%)
Feb 01, 2016 100.57 102.00 100.52 101.82 7,572,398 +0.68(+0.67%)
Jan 29, 2016 100.32 101.61 100.30 101.14 12,911,411 +1.14(+1.14%)
Jan 28, 2016 98.95 100.18 98.22 100.00 9,129,126 +1.23(+1.25%)
Jan 27, 2016 98.77 99.38 97.91 98.76 9,060,601 +0.36(+0.37%)
Jan 26, 2016 97.73 99.11 97.28 98.40 10,184,504 +1.01(+1.03%)
Jan 25, 2016 99.56 99.60 96.58 97.40 18,528,390 +0.65(+0.68%)
Jan 22, 2016 96.78 97.03 95.90 96.74 11,034,819 +0.46(+0.48%)
Jan 21, 2016 95.20 96.78 94.61 96.29 12,041,059 +1.68(+1.78%)
Jan 20, 2016 95.58 96.42 93.46 94.60 14,570,013 -1.41(-1.46%)
Jan 19, 2016 95.30 96.18 94.75 96.01 11,228,679 +1.90(+2.01%)
Jan 15, 2016 93.36 94.11 94.11 94.11 12,485,459 -1.18(-1.23%)
Jan 14, 2016 94.45 95.71 92.33 95.29 11,264,569 +1.23(+1.30%)
Jan 13, 2016 96.16 96.31 94.03 94.06 8,547,062 -1.90(-1.98%)
Jan 12, 2016 95.63 96.21 94.92 95.96 6,902,016 +0.61(+0.64%)
Jan 11, 2016 94.50 95.65 94.44 95.35 7,823,693 +0.99(+1.05%)
Jan 08, 2016 94.58 95.98 94.18 94.36 7,469,602 -0.15(-0.16%)
Jan 07, 2016 95.96 96.39 94.45 94.51 9,144,682 -2.24(-2.31%)
Jan 06, 2016 96.42 97.46 96.26 96.74 8,008,468 -0.65(-0.67%)
Jan 05, 2016 95.94 97.42 95.84 97.40 7,723,311 +1.32(+1.38%)
Jan 04, 2016 95.81 96.20 94.68 96.07 12,232,051 -0.46(-0.47%)
Dec 31, 2015 97.09 96.53 96.53 96.53 4,556,588 -1.05(-1.08%)
Dec 30, 2015 97.76 98.04 97.42 97.59 2,938,189 -0.52(-0.53%)
Dec 29, 2015 97.24 98.24 97.09 98.11 3,933,199 +1.08(+1.11%)
Dec 28, 2015 96.50 97.15 96.46 97.03 3,398,786 +0.15(+0.15%)
Dec 24, 2015 97.03 96.88 96.88 96.88 2,030,712 -0.19(-0.19%)
Dec 23, 2015 96.43 97.11 96.21 97.07 4,457,058 +0.88(+0.92%)
Dec 22, 2015 96.39 96.45 95.31 96.19 5,007,522 +0.02(+0.03%)
Dec 21, 2015 95.57 96.21 95.28 96.16 4,092,871 +0.84(+0.88%)
Dec 18, 2015 95.39 95.83 94.69 95.32 13,754,546 -0.69(-0.71%)
Dec 17, 2015 96.70 97.15 96.00 96.01 6,456,865 -0.28(-0.29%)
Dec 16, 2015 96.00 97.03 95.18 96.29 7,700,383 +0.74(+0.78%)
Dec 15, 2015 96.01 96.61 95.47 95.54 7,487,762 +0.55(+0.58%)
Dec 14, 2015 94.92 95.66 93.68 95.00 9,373,459 +0.15(+0.15%)
Dec 11, 2015 94.67 95.28 94.47 94.85 7,020,391 -0.92(-0.96%)
Dec 10, 2015 95.28 96.02 94.95 95.76 6,483,500 +0.51(+0.53%)
Dec 09, 2015 94.96 95.85 94.70 95.26 9,306,801 +0.04(+0.04%)
Dec 08, 2015 94.74 95.49 94.18 95.22 5,891,802 +0.09(+0.09%)
Dec 07, 2015 94.63 95.20 94.58 95.13 5,887,163 +0.18(+0.19%)
Dec 04, 2015 92.95 95.10 92.68 94.95 9,519,202 +2.30(+2.48%)
Dec 03, 2015 92.83 93.51 92.26 92.65 8,026,648 -0.27(-0.29%)
Dec 02, 2015 93.23 93.37 92.70 92.92 6,963,722 -0.60(-0.64%)
Dec 01, 2015 93.57 93.91 92.98 93.52 6,512,920 +0.24(+0.25%)
Nov 30, 2015 93.46 93.55 92.79 93.28 9,600,673 -0.06(-0.06%)
Nov 27, 2015 92.91 93.47 92.77 93.34 3,382,298 +0.59(+0.63%)
Nov 25, 2015 92.64 92.75 92.75 92.75 9,222,620 +0.10(+0.11%)
Nov 24, 2015 92.34 92.88 91.91 92.65 7,454,399 -0.15(-0.17%)
Nov 23, 2015 92.43 93.15 92.35 92.81 6,128,191 +0.45(+0.49%)
Nov 20, 2015 91.91 92.56 91.77 92.35 8,213,903 +0.49(+0.54%)
Nov 19, 2015 91.23 92.19 91.05 91.86 6,566,175 +0.62(+0.68%)
Nov 18, 2015 90.24 91.28 89.86 91.23 6,392,890 +1.29(+1.43%)
Nov 17, 2015 90.03 90.66 89.56 89.94 7,434,605 -0.10(-0.11%)
Nov 16, 2015 89.06 90.04 88.86 90.04 8,303,162 +0.88(+0.99%)
Nov 13, 2015 90.68 91.10 89.11 89.16 10,610,485 -1.73(-1.91%)
Nov 12, 2015 92.02 92.21 90.85 90.89 7,268,970 -1.41(-1.53%)
Nov 11, 2015 92.16 92.77 92.05 92.30 10,355,075 +0.51(+0.56%)
Nov 10, 2015 91.43 93.23 89.79 91.79 15,684,291 +0.24(+0.26%)
Nov 09, 2015 91.98 92.00 91.13 91.56 10,390,192 -0.31(-0.34%)
Nov 06, 2015 91.13 91.97 90.93 91.87 5,693,068 +0.37(+0.41%)
Nov 05, 2015 91.29 91.98 90.93 91.49 6,240,078 +0.36(+0.40%)
Nov 04, 2015 90.96 91.23 90.24 91.13 8,383,731 +0.26(+0.29%)
Nov 03, 2015 90.74 91.05 90.21 90.87 5,655,202 -0.02(-0.03%)
Nov 02, 2015 91.18 91.48 90.18 90.89 6,984,845 -0.11(-0.12%)
Oct 30, 2015 91.52 91.85 91.01 91.01 7,905,646 -0.30(-0.33%)
Oct 29, 2015 91.34 91.57 90.71 91.31 4,628,564 -0.26(-0.28%)
Oct 28, 2015 90.55 91.57 90.32 91.57 5,415,176 +1.05(+1.16%)
Oct 27, 2015 91.02 91.09 89.66 90.51 12,350,539 -0.44(-0.48%)
Oct 26, 2015 90.99 92.38 90.66 90.95 14,158,066 -0.33(-0.36%)
Oct 23, 2015 90.14 91.51 90.07 91.28 14,403,151 +1.39(+1.55%)
Oct 22, 2015 89.51 89.99 87.87 89.89 31,187,532 +6.75(+8.12%)
Oct 21, 2015 84.30 84.52 82.76 83.13 10,248,183 -1.05(-1.25%)
Oct 20, 2015 84.36 84.60 83.86 84.19 6,009,149 -0.53(-0.62%)
Oct 19, 2015 84.51 85.25 84.44 84.71 8,712,269 -0.27(-0.31%)
Oct 16, 2015 84.90 85.14 83.84 84.98 8,841,621 +0.94(+1.12%)
Oct 15, 2015 83.16 85.23 82.37 84.04 12,541,802 +0.68(+0.82%)
Oct 14, 2015 84.44 85.07 83.04 83.36 11,215,649 -0.45(-0.54%)
Oct 13, 2015 83.39 83.92 83.21 83.81 5,793,775 +0.11(+0.14%)
Oct 12, 2015 83.25 83.76 83.11 83.70 4,253,090 +0.39(+0.47%)
Oct 09, 2015 83.51 83.86 82.92 83.31 7,100,330 -0.15(-0.18%)
Oct 08, 2015 82.57 83.89 82.53 83.47 10,136,559 +0.96(+1.16%)
Oct 07, 2015 81.68 82.61 81.35 82.51 8,054,765 -0.11(-0.13%)
Oct 06, 2015 82.10 82.94 82.02 82.61 8,939,369 +0.59(+0.72%)
Oct 05, 2015 81.29 82.40 81.24 82.02 8,019,229 +1.12(+1.38%)
Oct 02, 2015 78.91 80.92 78.75 80.90 5,428,039 +0.82(+1.02%)
Oct 01, 2015 79.86 80.26 79.19 80.09 5,496,857 +0.20(+0.25%)
Sep 30, 2015 79.62 80.02 79.26 79.88 6,805,616 +0.85(+1.08%)
Sep 29, 2015 79.02 79.28 78.48 79.03 8,565,739 +1.23(+1.58%)
Sep 28, 2015 78.64 79.24 77.65 77.80 8,152,631 -1.32(-1.67%)
Sep 25, 2015 79.36 80.02 79.02 79.12 5,952,274 +0.24(+0.31%)
Sep 24, 2015 78.50 78.99 78.07 78.88 5,104,918 -0.07(-0.09%)
Sep 23, 2015 78.84 79.33 78.65 78.95 3,743,885 +0.15(+0.19%)
Sep 22, 2015 78.74 79.52 78.41 78.80 7,714,545 -0.57(-0.71%)
Sep 21, 2015 79.03 79.59 78.65 79.37 5,604,089 +0.69(+0.88%)
Sep 18, 2015 78.50 79.21 78.03 78.68 12,942,000 -0.64(-0.81%)
Sep 17, 2015 79.92 80.24 78.96 79.32 9,811,934 -0.69(-0.86%)
Sep 16, 2015 79.98 80.05 79.07 80.01 6,412,218 +0.41(+0.51%)
Sep 15, 2015 78.88 79.93 78.43 79.61 6,343,089 +0.99(+1.26%)
Sep 14, 2015 78.93 79.17 78.34 78.62 5,620,999 -0.36(-0.45%)
Sep 11, 2015 77.40 78.98 77.23 78.97 8,210,039 +1.75(+2.27%)
Sep 10, 2015 76.99 77.71 76.82 77.22 7,660,629 -0.15(-0.19%)
Sep 09, 2015 78.88 78.96 77.20 77.37 6,326,734 -1.09(-1.39%)
Sep 08, 2015 78.08 78.55 77.42 78.46 7,118,203 +1.56(+2.03%)
Sep 04, 2015 77.06 76.90 76.90 76.90 5,462,995 -0.94(-1.21%)
Sep 03, 2015 78.48 78.99 77.49 77.84 7,787,752 -0.02(-0.03%)
Sep 02, 2015 77.53 77.93 76.66 77.86 8,520,439 +2.08(+2.75%)
Sep 01, 2015 75.21 76.44 75.08 75.78 9,014,181 -1.26(-1.63%)
Aug 31, 2015 77.65 77.73 76.90 77.04 6,272,678 -1.00(-1.28%)
Aug 28, 2015 77.87 78.37 77.66 78.03 6,914,637 -0.19(-0.24%)
Aug 27, 2015 77.06 78.25 76.81 78.22 12,675,660 +1.75(+2.29%)
Aug 26, 2015 74.68 76.51 73.51 76.47 20,455,780 +3.17(+4.32%)
Aug 25, 2015 76.73 76.73 73.16 73.30 14,270,394 -1.33(-1.79%)
Aug 24, 2015 73.60 77.05 70.32 74.64 18,753,638 -3.42(-4.39%)
Aug 21, 2015 79.87 79.88 78.06 78.06 13,662,342 -2.11(-2.64%)
Aug 20, 2015 80.95 81.17 80.16 80.17 8,297,028 -1.08(-1.33%)
Aug 19, 2015 80.73 81.88 80.52 81.25 7,451,684 +0.27(+0.34%)
Aug 18, 2015 80.37 81.52 80.37 80.98 5,297,340 +0.08(+0.10%)
Aug 17, 2015 79.56 81.10 79.50 80.90 6,474,783 +1.12(+1.40%)
Aug 14, 2015 79.60 80.01 79.34 79.78 3,963,816 -0.08(-0.10%)
Aug 13, 2015 78.82 80.22 78.75 79.86 5,769,069 +0.88(+1.11%)
Aug 12, 2015 78.98 79.10 78.14 78.98 5,235,059 -0.43(-0.54%)
Aug 11, 2015 79.31 79.69 79.08 79.41 4,460,800 -0.47(-0.58%)
Aug 10, 2015 79.96 80.33 79.46 79.88 4,970,402 +0.38(+0.48%)
Aug 07, 2015 79.80 79.90 79.12 79.50 4,309,843 -0.35(-0.43%)
Aug 06, 2015 80.14 80.51 79.73 79.84 8,386,874 -0.36(-0.45%)
Aug 05, 2015 80.23 80.48 79.77 80.21 4,430,427 +0.53(+0.67%)
Aug 04, 2015 79.94 79.98 79.38 79.68 3,536,138 -0.23(-0.28%)
Aug 03, 2015 80.37 80.51 79.58 79.90 5,508,758 -0.35(-0.44%)
Jul 31, 2015 80.09 81.25 79.80 80.25 9,515,128 +0.55(+0.70%)
Jul 30, 2015 78.43 79.84 78.43 79.70 6,684,618 +0.77(+0.98%)
Jul 29, 2015 78.34 79.07 77.96 78.93 7,473,924 +0.71(+0.90%)
Jul 28, 2015 77.54 78.29 77.41 78.22 6,051,013 +1.04(+1.34%)
Jul 27, 2015 77.15 77.75 76.91 77.18 7,240,063 -0.05(-0.06%)
Jul 24, 2015 78.29 78.29 77.22 77.23 6,911,612 -0.80(-1.02%)
Jul 23, 2015 79.48 79.56 77.27 78.03 12,916,327 -0.39(-0.50%)
Jul 22, 2015 78.53 78.96 78.30 78.42 6,709,410 +0.21(+0.27%)
Jul 21, 2015 78.44 78.53 77.92 78.21 5,234,022 -0.14(-0.17%)
Jul 20, 2015 78.58 78.93 78.28 78.35 6,155,597 -0.01(-0.01%)
Jul 17, 2015 78.52 78.94 77.96 78.36 8,000,540 -0.29(-0.37%)
Jul 16, 2015 79.65 79.65 78.12 78.65 9,576,094 -0.97(-1.22%)
Jul 15, 2015 78.88 80.07 78.64 79.62 9,422,479 +0.23(+0.29%)
Jul 14, 2015 78.86 79.60 78.73 79.39 7,149,760 +0.28(+0.36%)
Jul 13, 2015 78.76 79.17 78.52 79.10 5,697,241 +0.63(+0.80%)
Jul 10, 2015 78.16 78.58 77.92 78.48 6,444,477 +0.93(+1.20%)
Jul 09, 2015 77.67 78.17 77.51 77.55 6,821,825 +0.52(+0.68%)
Jul 08, 2015 76.87 77.63 76.87 77.02 6,114,854 -0.68(-0.87%)
Jul 07, 2015 77.10 77.77 76.54 77.70 5,965,651 +0.83(+1.08%)
Jul 06, 2015 77.06 77.38 76.55 76.87 4,793,619 -0.42(-0.54%)
Jul 02, 2015 77.26 77.29 77.29 77.29 4,045,091 +0.33(+0.43%)
Jul 01, 2015 76.43 77.01 76.13 76.96 5,532,378 +0.55(+0.73%)
Jun 30, 2015 77.10 77.39 75.98 76.40 8,282,076 -0.30(-0.39%)
Jun 29, 2015 77.65 78.14 76.69 76.70 10,468,058 -1.49(-1.90%)
Jun 26, 2015 77.26 78.24 77.10 78.19 7,514,950 +1.21(+1.57%)
Jun 25, 2015 77.71 77.88 76.98 76.98 5,350,078 -0.68(-0.88%)
Jun 24, 2015 77.75 78.32 77.67 77.67 4,886,527 -0.43(-0.56%)
Jun 23, 2015 78.43 78.73 78.05 78.10 5,651,180 +0.25(+0.32%)
Jun 22, 2015 77.40 77.98 77.26 77.85 4,844,376 +0.63(+0.82%)
Jun 19, 2015 77.47 78.07 77.14 77.22 10,301,984 -0.07(-0.09%)
Jun 18, 2015 76.90 77.66 76.57 77.29 6,347,167 +0.76(+1.00%)
Jun 17, 2015 75.98 76.77 75.98 76.53 4,903,764 +0.47(+0.62%)
Jun 16, 2015 75.75 76.08 75.62 76.05 3,850,822 +0.27(+0.35%)
Jun 15, 2015 76.14 76.35 75.56 75.79 7,293,777 -0.61(-0.80%)
Jun 12, 2015 76.69 76.79 76.35 76.40 4,606,852 -0.43(-0.55%)
Jun 11, 2015 76.75 77.42 76.75 76.82 5,230,867 +0.23(+0.30%)
Jun 10, 2015 76.36 76.85 76.20 76.59 6,008,193 +0.46(+0.60%)
Jun 09, 2015 76.77 76.80 75.94 76.13 9,669,297 -0.47(-0.62%)
Jun 08, 2015 77.15 77.18 76.55 76.61 5,716,493 -0.18(-0.23%)
Jun 05, 2015 77.10 77.22 76.73 76.78 4,926,562 -0.62(-0.80%)
Jun 04, 2015 77.39 77.93 77.16 77.40 5,851,748 -0.17(-0.22%)
Jun 03, 2015 77.46 78.01 77.13 77.57 5,183,387 +0.18(+0.24%)
Jun 02, 2015 77.39 77.93 77.00 77.38 5,512,561 +0.06(+0.07%)
Jun 01, 2015 77.02 77.88 77.02 77.33 6,120,921 +0.23(+0.30%)
May 29, 2015 78.43 78.57 77.02 77.10 8,012,214 -0.44(-0.57%)
May 28, 2015 78.76 78.93 77.31 77.54 12,696,835 -1.07(-1.36%)
May 27, 2015 78.85 79.00 78.24 78.61 10,203,267 +0.16(+0.20%)
May 26, 2015 78.76 79.04 78.11 78.45 8,940,326 -0.42(-0.54%)
May 22, 2015 79.00 78.87 78.87 78.87 5,722,684 -0.23(-0.29%)
May 21, 2015 79.59 79.64 78.93 79.10 5,937,235 -0.66(-0.83%)
May 20, 2015 80.38 80.45 79.21 79.76 7,762,966 -0.45(-0.57%)
May 19, 2015 78.15 80.53 77.80 80.22 13,565,843 +2.12(+2.71%)
May 18, 2015 78.06 78.28 77.78 78.10 5,147,008 -0.02(-0.02%)
May 15, 2015 77.87 78.91 77.75 78.11 9,547,911 +0.26(+0.34%)
May 14, 2015 77.81 77.98 77.51 77.85 5,954,195 +0.29(+0.37%)
May 13, 2015 78.14 78.47 77.51 77.56 8,191,958 -0.48(-0.61%)
May 12, 2015 77.59 78.36 77.22 78.04 6,084,722 +0.35(+0.45%)
May 11, 2015 78.14 78.39 77.41 77.69 5,175,681 -0.57(-0.73%)
May 08, 2015 78.23 79.00 77.91 78.26 9,467,379 +1.16(+1.50%)
May 07, 2015 76.70 77.55 76.58 77.11 6,299,699 +0.31(+0.40%)
May 06, 2015 76.57 77.01 76.39 76.80 8,300,272 +0.21(+0.27%)
May 05, 2015 76.80 76.80 76.14 76.59 9,585,325 +0.00(+0.00%)
May 04, 2015 76.94 78.58 76.53 76.59 10,565,899 -1.33(-1.71%)
May 01, 2015 77.07 78.06 77.07 77.92 7,882,479 +1.00(+1.29%)
Apr 30, 2015 77.01 77.58 76.81 76.93 10,417,670 -0.37(-0.48%)
Apr 29, 2015 76.95 77.82 76.54 77.30 7,150,664 +0.15(+0.20%)
Apr 28, 2015 76.70 77.20 76.31 77.15 5,469,050 +0.31(+0.40%)
Apr 27, 2015 78.67 78.83 76.69 76.84 9,140,573 -1.83(-2.33%)
Apr 24, 2015 77.28 78.94 77.16 78.67 9,716,249 +1.39(+1.79%)
Apr 23, 2015 77.63 77.70 76.93 77.28 7,952,998 -0.67(-0.86%)
Apr 22, 2015 77.28 79.16 76.68 77.95 24,165,514 +2.37(+3.13%)
Apr 21, 2015 76.64 76.93 75.32 75.59 7,506,829 -1.04(-1.36%)
Apr 20, 2015 75.69 76.69 75.69 76.63 5,500,455 +1.04(+1.37%)
Apr 17, 2015 75.79 75.97 75.26 75.59 8,702,416 -0.60(-0.78%)
Apr 16, 2015 76.78 77.63 76.09 76.19 6,365,499 -0.65(-0.84%)
Apr 15, 2015 77.28 77.72 76.71 76.84 8,289,300 -0.91(-1.17%)
Apr 14, 2015 77.41 77.87 77.26 77.75 6,226,797 +0.11(+0.14%)
Apr 13, 2015 77.61 77.88 77.34 77.63 6,523,679 -0.29(-0.37%)
Apr 10, 2015 77.20 78.04 76.93 77.92 7,452,664 +1.00(+1.29%)
Apr 09, 2015 77.16 77.63 76.65 76.93 6,012,034 -0.24(-0.31%)
Apr 08, 2015 77.07 77.68 76.47 77.16 5,579,237 +0.40(+0.52%)
Apr 07, 2015 76.68 77.12 76.56 76.77 5,577,321 +0.06(+0.07%)
Apr 06, 2015 76.29 77.14 76.05 76.71 5,649,569 +0.36(+0.47%)
Apr 02, 2015 76.46 76.35 76.35 76.35 8,301,689 -0.37(-0.48%)
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.