McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 103.62 103.89 102.84 103.24 4,432,355 -0.38(-0.37%)
Jan 30, 2017 103.48 103.78 103.01 103.62 4,485,390 +0.13(+0.13%)
Jan 27, 2017 102.99 103.59 102.32 103.48 4,265,373 +0.83(+0.80%)
Jan 26, 2017 102.64 103.08 102.56 102.66 2,965,099 +0.08(+0.07%)
Jan 25, 2017 102.33 102.69 101.88 102.58 4,711,274 +0.62(+0.61%)
Jan 24, 2017 102.73 102.81 101.51 101.96 4,146,594 -0.28(-0.27%)
Jan 23, 2017 102.50 102.83 100.92 102.24 8,337,426 -0.74(-0.72%)
Jan 20, 2017 102.98 103.56 102.77 102.98 5,802,183 +0.07(+0.07%)
Jan 19, 2017 102.96 103.60 102.79 102.91 3,745,844 -0.45(-0.43%)
Jan 18, 2017 103.44 103.60 102.59 103.36 4,030,331 -0.03(-0.03%)
Jan 17, 2017 101.71 103.43 101.66 103.39 4,841,055 +1.05(+1.03%)
Jan 13, 2017 102.34 102.34 102.34 0 -0.51(-0.49%)
Jan 12, 2017 101.33 103.02 101.24 102.84 4,132,551 +1.03(+1.01%)
Jan 11, 2017 101.86 102.34 101.60 101.82 4,232,615 +0.53(+0.52%)
Jan 10, 2017 101.46 101.79 100.85 101.28 3,690,175 -0.15(-0.15%)
Jan 09, 2017 101.72 101.97 101.35 101.44 3,587,616 -0.28(-0.27%)
Jan 06, 2017 100.17 102.34 99.83 101.72 4,854,850 +0.89(+0.89%)
Jan 05, 2017 100.52 101.24 100.32 100.82 5,058,917 +0.19(+0.18%)
Jan 04, 2017 100.23 100.86 99.54 100.64 4,488,701 -0.12(-0.12%)
Jan 03, 2017 102.64 102.76 100.20 100.75 6,076,294 -1.77(-1.72%)
Dec 30, 2016 102.52 102.52 102.52 0 -0.90(-0.87%)
Dec 29, 2016 103.40 103.91 103.40 103.42 2,307,327 +0.09(+0.09%)
Dec 28, 2016 103.54 103.90 103.27 103.33 2,350,962 -0.33(-0.32%)
Dec 27, 2016 103.85 104.15 103.58 103.66 2,279,086 -0.06(-0.06%)
Dec 23, 2016 103.72 103.72 103.72 0 -0.49(-0.47%)
Dec 22, 2016 103.70 104.44 103.68 104.21 3,605,801 +0.45(+0.44%)
Dec 21, 2016 103.73 104.24 103.69 103.75 3,280,089 -0.13(-0.12%)
Dec 20, 2016 103.75 104.36 103.36 103.88 3,287,259 +0.29(+0.28%)
Dec 19, 2016 103.80 104.16 103.41 103.59 4,209,347 -0.21(-0.20%)
Dec 16, 2016 103.51 104.31 103.21 103.80 12,814,829 +0.74(+0.72%)
Dec 15, 2016 103.58 103.91 102.57 103.06 5,227,138 -0.41(-0.39%)
Dec 14, 2016 103.49 103.94 103.09 103.47 5,897,507 +0.14(+0.13%)
Dec 13, 2016 102.57 103.53 102.56 103.33 5,038,765 +0.79(+0.77%)
Dec 12, 2016 102.40 102.97 102.14 102.54 4,953,685 +0.40(+0.40%)
Dec 09, 2016 101.56 102.14 101.25 102.14 3,114,980 +0.68(+0.67%)
Dec 08, 2016 101.12 102.04 100.65 101.45 3,865,167 +0.45(+0.44%)
Dec 07, 2016 100.58 101.18 99.78 101.01 4,820,029 +0.56(+0.56%)
Dec 06, 2016 100.48 100.78 99.90 100.44 3,998,609 -0.03(-0.03%)
Dec 05, 2016 100.61 101.36 100.26 100.48 6,163,592 +0.88(+0.89%)
Dec 02, 2016 99.39 99.81 99.15 99.59 3,975,741 -0.19(-0.19%)
Dec 01, 2016 100.20 100.20 99.28 99.79 5,277,255 -0.67(-0.67%)
Nov 30, 2016 101.26 101.49 100.46 100.46 6,762,046 -1.19(-1.17%)
Nov 29, 2016 101.39 101.74 100.25 101.65 7,310,123 -0.17(-0.17%)
Nov 28, 2016 100.61 101.86 100.49 101.82 7,091,383 +0.97(+0.96%)
Nov 25, 2016 100.36 101.12 100.23 100.85 2,044,898 +0.43(+0.43%)
Nov 23, 2016 100.41 100.41 100.41 0 +0.38(+0.38%)
Nov 22, 2016 99.88 100.54 99.36 100.04 4,420,656 +0.16(+0.16%)
Nov 21, 2016 100.13 100.71 99.43 99.88 4,311,214 -0.42(-0.42%)
Nov 18, 2016 99.68 100.50 99.38 100.30 4,373,538 +0.46(+0.46%)
Nov 17, 2016 99.37 99.88 98.86 99.84 3,393,491 +0.20(+0.20%)
Nov 16, 2016 99.34 99.96 99.01 99.63 6,425,880 +0.74(+0.75%)
Nov 15, 2016 98.27 99.02 97.80 98.89 5,321,460 +0.38(+0.39%)
Nov 14, 2016 96.11 99.25 95.88 98.51 8,483,449 +3.04(+3.19%)
Nov 11, 2016 95.84 96.08 95.42 95.46 5,182,155 -0.24(-0.25%)
Nov 10, 2016 96.14 96.15 95.10 95.71 5,309,576 -0.39(-0.41%)
Nov 09, 2016 93.68 96.47 93.44 96.10 6,101,282 +0.73(+0.76%)
Nov 08, 2016 94.45 95.49 94.44 95.37 3,948,190 +1.08(+1.14%)
Nov 07, 2016 93.61 94.68 93.51 94.29 4,597,304 +1.49(+1.60%)
Nov 04, 2016 93.60 93.61 92.63 92.81 4,136,668 -0.57(-0.61%)
Nov 03, 2016 94.23 94.32 93.21 93.37 4,654,504 -0.56(-0.60%)
Nov 02, 2016 93.69 94.25 93.46 93.93 4,202,652 +0.12(+0.12%)
Nov 01, 2016 94.15 94.25 93.57 93.82 4,708,880 -0.27(-0.28%)
Oct 31, 2016 93.99 94.22 93.43 94.08 5,003,144 +0.39(+0.42%)
Oct 28, 2016 93.83 93.90 93.22 93.69 3,953,968 +0.02(+0.02%)
Oct 27, 2016 93.75 94.02 93.42 93.68 3,542,429 -0.03(-0.03%)
Oct 26, 2016 93.83 94.19 93.11 93.70 4,502,465 -0.51(-0.54%)
Oct 25, 2016 94.86 94.90 94.17 94.21 5,837,539 -0.71(-0.75%)
Oct 24, 2016 95.49 95.70 94.14 94.92 7,386,413 -0.30(-0.32%)
Oct 21, 2016 94.67 95.70 94.24 95.22 12,094,008 +2.81(+3.04%)
Oct 20, 2016 93.02 93.02 92.21 92.41 8,661,394 -0.58(-0.62%)
Oct 19, 2016 93.37 93.42 92.87 92.99 7,697,436 +0.01(+0.01%)
Oct 18, 2016 94.35 94.52 92.96 92.98 7,415,935 -0.97(-1.03%)
Oct 17, 2016 95.20 95.61 93.69 93.95 6,765,626 -1.40(-1.47%)
Oct 14, 2016 96.03 96.21 95.34 95.36 6,356,302 -1.10(-1.14%)
Oct 13, 2016 95.40 96.73 95.34 96.46 5,341,927 +0.59(+0.61%)
Oct 12, 2016 94.95 96.31 94.90 95.87 3,996,419 +0.86(+0.91%)
Oct 11, 2016 95.82 96.31 94.91 95.01 4,717,849 -0.86(-0.90%)
Oct 10, 2016 95.46 96.11 95.41 95.87 3,936,459 +1.05(+1.11%)
Oct 07, 2016 95.25 95.56 94.63 94.82 4,969,119 -0.39(-0.41%)
Oct 06, 2016 94.65 95.46 93.94 95.21 4,666,190 +0.43(+0.45%)
Oct 05, 2016 95.20 95.97 94.76 94.79 4,450,083 -0.08(-0.08%)
Oct 04, 2016 96.11 96.54 94.80 94.86 5,674,385 -0.95(-0.99%)
Oct 03, 2016 96.12 96.24 95.62 95.81 3,692,017 -0.60(-0.62%)
Sep 30, 2016 95.86 96.71 95.86 96.42 5,004,506 +0.48(+0.50%)
Sep 29, 2016 96.28 96.93 95.89 95.94 5,890,072 -0.33(-0.34%)
Sep 28, 2016 97.27 97.39 95.66 96.27 6,745,012 -1.42(-1.45%)
Sep 27, 2016 97.75 97.95 97.26 97.69 4,476,816 +0.29(+0.30%)
Sep 26, 2016 97.62 97.74 97.19 97.39 3,616,167 -0.53(-0.55%)
Sep 23, 2016 97.36 98.22 97.24 97.93 3,321,357 -0.16(-0.16%)
Sep 22, 2016 98.17 98.58 98.02 98.09 4,557,033 +0.36(+0.37%)
Sep 21, 2016 97.36 97.83 96.92 97.73 5,418,675 +0.40(+0.41%)
Sep 20, 2016 96.72 97.48 96.53 97.33 4,596,610 +1.04(+1.08%)
Sep 19, 2016 96.81 97.29 96.08 96.29 4,476,612 -0.06(-0.06%)
Sep 16, 2016 96.68 97.17 95.97 96.35 11,367,036 -0.72(-0.74%)
Sep 15, 2016 96.02 97.15 95.92 97.07 4,396,664 +0.80(+0.83%)
Sep 14, 2016 96.12 96.67 95.97 96.27 5,420,876 +0.38(+0.39%)
Sep 13, 2016 96.63 96.63 95.68 95.89 4,979,902 -1.02(-1.05%)
Sep 12, 2016 95.67 97.10 95.39 96.91 5,999,133 +1.15(+1.20%)
Sep 09, 2016 96.62 96.75 95.76 95.76 5,935,787 -1.33(-1.37%)
Sep 08, 2016 97.64 97.88 96.98 97.09 3,691,816 -0.63(-0.64%)
Sep 07, 2016 98.01 98.20 97.32 97.72 3,167,884 -0.28(-0.28%)
Sep 06, 2016 97.86 99.66 97.71 98.00 7,583,065 +1.19(+1.23%)
Sep 02, 2016 96.89 96.81 96.81 96.81 4,080,093 +0.36(+0.37%)
Sep 01, 2016 96.54 96.80 96.00 96.45 4,745,953 -0.22(-0.22%)
Aug 31, 2016 96.54 96.95 96.28 96.67 6,454,575 +0.25(+0.26%)
Aug 30, 2016 96.46 96.84 95.78 96.42 6,084,463 +0.70(+0.73%)
Aug 29, 2016 95.04 95.91 94.96 95.71 6,008,218 +0.80(+0.85%)
Aug 26, 2016 95.90 95.97 94.51 94.91 6,383,957 -0.82(-0.86%)
Aug 25, 2016 95.46 96.02 95.28 95.73 8,071,005 +0.46(+0.49%)
Aug 24, 2016 95.50 95.71 95.15 95.27 4,986,399 -0.27(-0.28%)
Aug 23, 2016 96.13 96.30 95.42 95.53 5,189,905 -0.19(-0.20%)
Aug 22, 2016 95.37 95.98 95.08 95.72 5,407,517 +0.34(+0.36%)
Aug 19, 2016 96.87 96.87 95.37 95.38 8,519,592 -1.76(-1.81%)
Aug 18, 2016 97.23 97.34 96.87 97.14 4,474,054 +0.02(+0.03%)
Aug 17, 2016 97.85 97.85 96.64 97.12 6,251,751 -0.70(-0.71%)
Aug 16, 2016 98.12 98.30 97.80 97.81 4,019,731 -0.48(-0.49%)
Aug 15, 2016 98.71 98.90 98.29 98.29 4,089,397 -0.83(-0.84%)
Aug 12, 2016 99.16 99.54 98.92 99.12 3,636,196 +0.12(+0.12%)
Aug 11, 2016 98.58 99.31 98.57 99.01 4,207,076 +0.48(+0.49%)
Aug 10, 2016 97.86 98.64 97.57 98.53 3,547,070 +0.41(+0.41%)
Aug 09, 2016 97.85 98.80 97.53 98.12 4,210,034 +0.02(+0.02%)
Aug 08, 2016 98.83 99.00 98.02 98.10 4,327,871 -0.76(-0.77%)
Aug 05, 2016 98.51 99.07 98.36 98.87 4,682,941 +0.75(+0.77%)
Aug 04, 2016 97.74 98.30 97.53 98.11 5,200,703 +0.65(+0.66%)
Aug 03, 2016 97.67 97.85 97.15 97.46 4,967,796 -0.15(-0.15%)
Aug 02, 2016 98.01 98.45 97.13 97.61 5,430,998 -0.26(-0.26%)
Aug 01, 2016 97.76 98.19 97.65 97.87 5,074,679 +0.30(+0.31%)
Jul 29, 2016 98.81 99.24 97.39 97.57 8,996,094 -1.47(-1.48%)
Jul 28, 2016 99.18 99.67 98.16 99.04 7,519,650 -0.05(-0.05%)
Jul 27, 2016 100.92 101.01 98.89 99.09 11,983,733 -1.85(-1.83%)
Jul 26, 2016 102.42 103.13 100.35 100.94 17,560,114 -4.72(-4.47%)
Jul 25, 2016 106.11 106.11 105.21 105.66 7,486,355 -0.71(-0.67%)
Jul 22, 2016 105.57 106.65 105.57 106.37 5,189,838 +0.90(+0.85%)
Jul 21, 2016 104.85 105.52 104.44 105.48 4,336,810 +0.93(+0.89%)
Jul 20, 2016 105.19 105.22 104.13 104.55 4,043,245 -0.37(-0.35%)
Jul 19, 2016 102.91 105.00 102.63 104.91 7,568,472 +2.24(+2.18%)
Jul 18, 2016 102.84 102.84 102.33 102.67 6,336,001 +0.16(+0.15%)
Jul 15, 2016 103.19 103.20 102.33 102.52 4,447,398 -0.27(-0.26%)
Jul 14, 2016 102.59 103.01 102.02 102.78 7,249,018 +0.92(+0.90%)
Jul 13, 2016 101.48 102.02 101.31 101.86 4,176,946 +0.47(+0.47%)
Jul 12, 2016 101.18 101.67 101.15 101.39 4,511,853 +0.21(+0.20%)
Jul 11, 2016 100.92 101.28 100.73 101.18 5,143,999 +0.57(+0.57%)
Jul 08, 2016 100.53 100.92 100.43 100.61 4,593,550 +0.32(+0.32%)
Jul 07, 2016 100.26 100.55 99.86 100.28 4,366,516 +0.24(+0.24%)
Jul 06, 2016 98.93 100.32 98.69 100.04 6,152,380 -0.11(-0.11%)
Jul 05, 2016 99.62 100.19 99.60 100.15 6,259,285 +0.30(+0.30%)
Jul 01, 2016 99.29 99.85 99.85 99.85 4,579,641 +0.05(+0.05%)
Jun 30, 2016 99.26 99.89 98.94 99.80 5,797,432 +0.70(+0.71%)
Jun 29, 2016 98.82 99.49 98.69 99.10 6,053,461 +0.82(+0.84%)
Jun 28, 2016 97.20 98.39 96.93 98.28 7,443,081 +1.82(+1.89%)
Jun 27, 2016 98.00 98.00 96.27 96.45 17,073,366 -2.60(-2.63%)
Jun 24, 2016 98.49 100.44 98.10 99.06 8,423,443 -1.47(-1.46%)
Jun 23, 2016 100.75 100.97 100.05 100.53 4,621,092 +0.49(+0.49%)
Jun 22, 2016 100.61 100.72 99.56 100.04 7,932,657 -1.67(-1.64%)
Jun 21, 2016 102.77 102.84 101.44 101.70 5,727,120 -0.66(-0.64%)
Jun 20, 2016 102.28 102.91 102.24 102.36 7,175,589 +0.95(+0.94%)
Jun 17, 2016 101.37 101.77 100.70 101.40 10,045,762 -0.17(-0.16%)
Jun 16, 2016 101.05 101.70 100.31 101.57 4,741,041 +0.18(+0.18%)
Jun 15, 2016 102.17 102.28 101.29 101.39 5,025,776 -0.22(-0.21%)
Jun 14, 2016 101.63 102.17 101.12 101.60 7,658,284 -0.40(-0.39%)
Jun 13, 2016 101.14 102.81 101.06 102.00 6,555,426 +0.52(+0.51%)
Jun 10, 2016 101.01 101.73 100.86 101.48 5,241,954 -0.36(-0.35%)
Jun 09, 2016 101.24 102.08 101.24 101.83 5,526,681 +0.56(+0.56%)
Jun 08, 2016 101.16 101.59 100.26 101.27 4,733,740 +0.17(+0.17%)
Jun 07, 2016 101.46 102.33 101.10 101.10 5,500,367 -0.08(-0.08%)
Jun 06, 2016 101.01 101.32 100.52 101.18 5,910,640 +0.54(+0.54%)
Jun 03, 2016 100.42 100.91 99.80 100.64 5,598,411 +0.15(+0.15%)
Jun 02, 2016 100.10 100.77 99.98 100.49 5,714,262 +0.08(+0.07%)
Jun 01, 2016 100.49 101.05 100.03 100.42 6,142,522 -0.07(-0.07%)
May 31, 2016 101.51 101.60 100.13 100.49 9,711,038 -0.98(-0.97%)
May 27, 2016 102.31 101.47 101.47 101.47 3,914,524 -0.44(-0.44%)
May 26, 2016 101.58 102.07 101.45 101.92 4,513,363 +0.44(+0.43%)
May 25, 2016 101.88 102.08 101.29 101.48 6,446,877 -0.57(-0.56%)
May 24, 2016 101.59 102.72 101.27 102.05 5,459,210 +0.94(+0.93%)
May 23, 2016 101.07 101.87 100.83 101.11 8,601,530 +0.21(+0.20%)
May 20, 2016 102.70 102.91 100.56 100.90 11,825,516 -2.25(-2.18%)
May 19, 2016 103.31 103.41 102.65 103.15 7,597,668 -0.76(-0.73%)
May 18, 2016 104.60 104.94 103.51 103.91 8,870,734 -1.22(-1.16%)
May 17, 2016 106.70 106.95 104.81 105.13 7,074,252 -1.61(-1.50%)
May 16, 2016 105.80 106.81 105.42 106.73 5,275,650 +0.67(+0.63%)
May 13, 2016 106.81 107.16 105.97 106.06 7,978,563 -1.06(-0.99%)
May 12, 2016 106.81 107.47 106.34 107.13 5,207,200 +0.81(+0.76%)
May 11, 2016 108.05 108.36 106.32 106.32 8,368,520 -2.03(-1.87%)
May 10, 2016 107.73 108.64 107.73 108.34 4,958,378 +0.63(+0.59%)
May 09, 2016 107.56 108.26 107.32 107.71 6,081,469 +0.20(+0.19%)
May 06, 2016 106.52 107.51 105.87 107.51 5,366,743 +1.07(+1.01%)
May 05, 2016 106.46 107.01 106.20 106.44 5,489,922 -0.04(-0.04%)
May 04, 2016 105.03 107.38 105.03 106.48 8,033,175 +0.77(+0.72%)
May 03, 2016 104.89 106.20 104.87 105.71 4,917,382 +0.16(+0.16%)
May 02, 2016 104.27 105.56 104.15 105.55 5,867,715 +1.41(+1.35%)
Apr 29, 2016 105.32 105.32 103.82 104.14 7,624,164 -1.18(-1.12%)
Apr 28, 2016 105.27 106.08 104.92 105.32 4,112,511 -0.31(-0.30%)
Apr 27, 2016 105.33 105.84 105.20 105.63 5,387,928 +0.48(+0.46%)
Apr 26, 2016 104.90 105.66 104.58 105.14 4,958,312 +0.21(+0.20%)
Apr 25, 2016 102.97 105.00 102.92 104.94 8,477,196 +1.61(+1.56%)
Apr 22, 2016 105.52 105.71 103.21 103.32 11,309,767 -0.24(-0.23%)
Apr 21, 2016 105.83 105.95 103.41 103.56 9,648,355 -2.27(-2.15%)
Apr 20, 2016 106.46 106.86 105.80 105.83 6,080,837 -0.26(-0.24%)
Apr 19, 2016 106.13 106.49 105.48 106.09 5,594,394 +0.01(+0.01%)
Apr 18, 2016 105.20 106.13 105.12 106.08 5,496,529 +0.88(+0.84%)
Apr 15, 2016 104.62 105.41 104.53 105.20 3,769,964 +0.22(+0.21%)
Apr 14, 2016 104.67 105.46 104.59 104.98 5,872,072 +0.51(+0.49%)
Apr 13, 2016 105.14 105.31 103.80 104.47 6,054,962 -0.59(-0.56%)
Apr 12, 2016 105.45 105.61 104.47 105.06 6,329,917 +0.04(+0.04%)
Apr 11, 2016 105.67 105.95 104.93 105.02 8,470,446 -0.33(-0.31%)
Apr 08, 2016 105.61 105.99 104.79 105.35 4,403,788 -0.15(-0.14%)
Apr 07, 2016 104.86 105.81 104.58 105.50 5,733,951 +0.51(+0.49%)
Apr 06, 2016 104.94 105.13 104.43 104.99 6,826,182 +0.12(+0.11%)
Apr 05, 2016 104.43 105.20 104.06 104.87 7,630,630 -0.16(-0.15%)
Apr 04, 2016 104.60 105.27 104.46 105.03 5,149,583 +0.45(+0.43%)
Apr 01, 2016 103.07 104.88 102.81 104.58 6,331,167 +1.10(+1.07%)
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%)
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.