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 (%)
Jun 30, 2017 130.87 131.27 130.37 130.75 2,938,143 +0.03(+0.02%)
Jun 29, 2017 131.96 131.96 129.89 130.72 2,314,576 -1.00(-0.76%)
Jun 28, 2017 131.50 132.05 131.24 131.72 1,526,140 +0.50(+0.38%)
Jun 27, 2017 131.47 132.16 131.00 131.23 2,505,322 -0.20(-0.16%)
Jun 26, 2017 132.47 132.71 131.06 131.43 2,765,511 -0.58(-0.44%)
Jun 23, 2017 132.32 132.70 131.83 132.01 2,594,359 -0.14(-0.10%)
Jun 22, 2017 131.28 132.24 131.19 132.15 2,347,313 +0.91(+0.70%)
Jun 21, 2017 131.62 131.82 131.13 131.24 2,867,317 -0.29(-0.22%)
Jun 20, 2017 131.70 132.56 131.33 131.53 4,233,966 +0.79(+0.61%)
Jun 19, 2017 130.09 130.77 129.62 130.73 3,823,265 +0.98(+0.76%)
Jun 16, 2017 128.89 130.52 128.84 129.75 6,377,039 +0.70(+0.54%)
Jun 15, 2017 127.97 129.35 127.75 129.05 2,948,926 +0.42(+0.33%)
Jun 14, 2017 128.32 128.97 127.97 128.63 3,133,972 +0.73(+0.57%)
Jun 13, 2017 127.08 128.26 126.87 127.90 4,999,200 +1.15(+0.91%)
Jun 12, 2017 129.31 128.97 126.38 126.75 6,914,358 -2.57(-1.99%)
Jun 09, 2017 129.66 129.75 128.82 129.31 4,853,310 +0.04(+0.03%)
Jun 08, 2017 129.89 128.91 129.27 4,345,756 -0.44(-0.34%)
Jun 07, 2017 129.10 129.77 128.67 129.71 3,423,686 +0.61(+0.47%)
Jun 06, 2017 130.07 130.26 129.08 129.10 4,289,506 -1.33(-1.02%)
Jun 05, 2017 131.15 131.18 130.41 130.43 3,085,091 -0.81(-0.62%)
Jun 02, 2017 130.20 131.38 129.89 131.24 5,056,564 +1.15(+0.89%)
Jun 01, 2017 128.72 130.09 128.35 130.09 5,094,676 +2.08(+1.63%)
May 31, 2017 127.36 128.22 126.91 128.01 7,562,335 +0.81(+0.64%)
May 30, 2017 127.21 127.53 126.85 127.19 3,670,563 +0.06(+0.05%)
May 26, 2017 127.14 127.46 126.62 127.13 3,840,655 +0.07(+0.05%)
May 25, 2017 127.09 127.21 126.63 127.07 4,017,202 +0.24(+0.19%)
May 24, 2017 125.51 127.25 124.71 126.83 3,996,499 +1.42(+1.14%)
May 23, 2017 125.74 126.01 125.30 125.40 3,845,452 -0.31(-0.25%)
May 22, 2017 125.81 126.30 125.50 125.72 3,883,545 +0.03(+0.03%)
May 19, 2017 124.92 126.26 124.57 125.68 4,798,907 +0.97(+0.78%)
May 18, 2017 124.21 124.91 123.70 124.72 3,219,018 +0.51(+0.41%)
May 17, 2017 124.95 125.10 124.06 124.21 4,568,308 -0.75(-0.60%)
May 16, 2017 124.33 125.28 124.10 124.95 4,173,591 +0.86(+0.69%)
May 15, 2017 123.38 124.20 123.38 124.10 3,928,258 +0.78(+0.63%)
May 12, 2017 122.59 123.44 122.55 123.32 3,239,117 +0.98(+0.80%)
May 11, 2017 122.23 122.51 121.65 122.34 2,289,042 -0.26(-0.21%)
May 10, 2017 122.04 122.71 121.93 122.60 2,679,648 +0.14(+0.11%)
May 09, 2017 122.24 122.99 122.16 122.47 3,599,255 +0.10(+0.08%)
May 08, 2017 122.10 122.59 121.88 122.37 3,316,375 +0.24(+0.19%)
May 05, 2017 121.67 122.14 120.96 122.13 2,891,167 +0.43(+0.35%)
May 04, 2017 120.99 121.88 120.69 121.70 4,925,778 +0.70(+0.58%)
May 03, 2017 120.64 121.06 119.96 120.99 5,043,419 +1.18(+0.98%)
May 02, 2017 119.60 120.31 119.38 119.81 4,448,770 +0.07(+0.06%)
May 01, 2017 118.65 120.00 118.63 119.75 4,417,005 +1.04(+0.87%)
Apr 28, 2017 119.10 119.41 118.58 118.71 5,634,301 -0.80(-0.67%)
Apr 27, 2017 120.36 121.14 119.49 119.51 6,110,016 +0.03(+0.02%)
Apr 26, 2017 120.21 120.47 119.06 119.48 8,406,840 -0.73(-0.61%)
Apr 25, 2017 117.19 120.46 116.41 120.21 12,840,426 +6.34(+5.56%)
Apr 24, 2017 113.88 114.32 113.05 113.88 5,941,962 +0.70(+0.61%)
Apr 21, 2017 113.30 113.58 112.96 113.18 4,085,670 +0.12(+0.11%)
Apr 20, 2017 112.53 113.20 112.53 113.06 3,179,388 +0.53(+0.47%)
Apr 19, 2017 112.53 112.83 112.27 112.53 3,692,717 +0.29(+0.26%)
Apr 18, 2017 111.99 112.66 111.81 112.24 4,263,985 +0.81(+0.72%)
Apr 17, 2017 111.35 111.87 111.06 111.43 3,814,881 +0.50(+0.45%)
Apr 13, 2017 111.13 111.25 110.77 110.93 2,863,473 -0.42(-0.38%)
Apr 12, 2017 111.40 111.61 111.02 111.36 3,766,742 +0.05(+0.05%)
Apr 11, 2017 110.81 111.34 110.12 111.30 4,335,015 +1.03(+0.94%)
Apr 10, 2017 110.24 110.84 109.88 110.27 3,193,577 +0.02(+0.02%)
Apr 07, 2017 110.30 110.62 109.96 110.25 2,565,669 -0.16(-0.15%)
Apr 06, 2017 110.55 110.85 110.25 110.41 4,546,596 -0.22(-0.20%)
Apr 05, 2017 110.19 111.63 109.99 110.63 4,776,414 +0.95(+0.87%)
Apr 04, 2017 109.56 109.89 109.14 109.68 4,024,218 -0.27(-0.25%)
Apr 03, 2017 109.86 110.04 109.32 109.95 3,874,695 +0.00(+0.00%)
Mar 31, 2017 109.77 110.45 109.69 109.95 3,585,382 +0.25(+0.22%)
Mar 30, 2017 109.23 109.89 109.10 109.71 2,378,754 +0.41(+0.37%)
Mar 29, 2017 109.44 110.01 109.12 109.30 3,769,368 -0.52(-0.47%)
Mar 28, 2017 109.83 110.09 109.39 109.82 4,110,810 -0.03(-0.03%)
Mar 27, 2017 109.51 110.13 109.45 109.85 2,994,526 +0.13(+0.12%)
Mar 24, 2017 109.76 110.02 109.57 109.73 4,206,063 +0.29(+0.26%)
Mar 23, 2017 109.56 109.94 109.28 109.44 3,270,479 -0.08(-0.08%)
Mar 22, 2017 109.08 109.56 108.94 109.52 3,741,648 +0.49(+0.45%)
Mar 21, 2017 109.62 110.07 108.74 109.03 4,788,555 -0.22(-0.20%)
Mar 20, 2017 109.43 109.84 108.99 109.25 4,026,028 +0.12(+0.11%)
Mar 17, 2017 109.07 110.27 108.95 109.13 14,772,936 +0.56(+0.52%)
Mar 16, 2017 108.84 109.35 108.53 108.57 4,650,965 +0.08(+0.08%)
Mar 15, 2017 108.77 108.84 108.14 108.49 4,160,155 +0.07(+0.06%)
Mar 14, 2017 108.29 108.78 108.17 108.42 2,938,239 +0.16(+0.15%)
Mar 13, 2017 108.60 108.82 108.04 108.26 3,690,441 -0.31(-0.29%)
Mar 10, 2017 109.06 109.09 108.35 108.57 3,747,185 -0.14(-0.13%)
Mar 09, 2017 108.55 109.20 108.33 108.71 3,849,718 +0.04(+0.04%)
Mar 08, 2017 108.65 108.89 108.14 108.67 4,210,272 +0.02(+0.02%)
Mar 07, 2017 108.64 108.83 108.03 108.65 3,928,014 +0.03(+0.03%)
Mar 06, 2017 108.50 108.88 108.08 108.61 3,856,320 +0.11(+0.10%)
Mar 03, 2017 109.12 108.11 108.50 4,799,422 -0.28(-0.26%)
Mar 02, 2017 109.48 110.12 108.72 108.78 7,935,172 -0.70(-0.63%)
Mar 01, 2017 108.61 110.29 108.27 109.48 6,449,600 +1.19(+1.10%)
Feb 28, 2017 107.81 108.53 107.39 108.29 5,442,977 +0.56(+0.52%)
Feb 27, 2017 108.32 108.38 107.55 107.73 6,110,431 -0.61(-0.56%)
Feb 24, 2017 108.10 108.42 107.58 108.34 4,200,142 +0.32(+0.30%)
Feb 23, 2017 107.74 108.55 107.32 108.02 3,773,589 +0.35(+0.33%)
Feb 22, 2017 107.39 107.89 106.45 107.67 4,357,255 -0.16(-0.15%)
Feb 21, 2017 107.09 108.06 107.09 107.83 5,337,452 +0.20(+0.19%)
Feb 17, 2017 107.63 107.63 107.63 0 +0.93(+0.87%)
Feb 16, 2017 106.74 107.19 106.37 106.70 3,569,422 +0.18(+0.17%)
Feb 15, 2017 105.83 106.78 105.65 106.52 3,532,518 +0.56(+0.53%)
Feb 14, 2017 105.69 106.17 105.50 105.95 3,162,209 +0.23(+0.22%)
Feb 13, 2017 106.13 106.68 105.68 105.72 3,539,137 -0.24(-0.22%)
Feb 10, 2017 105.00 106.21 104.86 105.96 4,371,441 +1.13(+1.08%)
Feb 09, 2017 104.99 105.27 104.73 104.83 2,960,977 -0.16(-0.15%)
Feb 08, 2017 104.92 105.57 104.84 104.99 3,366,402 +0.07(+0.06%)
Feb 07, 2017 105.23 105.62 104.92 104.92 3,380,816 +0.12(+0.11%)
Feb 06, 2017 104.50 105.19 104.39 104.81 3,277,416 +0.18(+0.17%)
Feb 03, 2017 103.85 104.86 103.82 104.63 3,780,104 +0.86(+0.83%)
Feb 02, 2017 103.20 104.41 102.96 103.77 3,843,188 +0.67(+0.65%)
Feb 01, 2017 102.66 103.16 102.49 103.10 3,839,640 -0.13(-0.12%)
Jan 31, 2017 103.60 103.87 102.82 103.22 4,433,053 -0.38(-0.37%)
Jan 30, 2017 103.47 103.76 103.00 103.60 4,486,097 +0.14(+0.13%)
Jan 27, 2017 102.97 103.58 102.31 103.47 4,266,045 +0.83(+0.80%)
Jan 26, 2017 102.62 103.06 102.54 102.64 2,965,566 +0.08(+0.07%)
Jan 25, 2017 102.31 102.68 101.86 102.57 4,712,017 +0.62(+0.61%)
Jan 24, 2017 102.72 102.79 101.50 101.94 4,147,248 -0.28(-0.27%)
Jan 23, 2017 102.48 102.81 100.91 102.22 8,338,741 -0.74(-0.72%)
Jan 20, 2017 102.96 103.54 102.76 102.96 5,803,098 +0.07(+0.07%)
Jan 19, 2017 102.94 103.58 102.78 102.89 3,746,435 -0.45(-0.43%)
Jan 18, 2017 103.42 103.58 102.58 103.34 4,030,966 -0.03(-0.03%)
Jan 17, 2017 101.69 103.42 101.65 103.38 4,841,819 +1.05(+1.03%)
Jan 13, 2017 102.32 102.32 102.32 0 -0.50(-0.49%)
Jan 12, 2017 101.31 103.00 101.23 102.83 4,133,203 +1.03(+1.01%)
Jan 11, 2017 101.84 102.32 101.58 101.80 4,233,283 +0.53(+0.52%)
Jan 10, 2017 101.45 101.78 100.83 101.27 3,690,757 -0.15(-0.15%)
Jan 09, 2017 101.70 101.95 101.34 101.42 3,588,181 -0.28(-0.27%)
Jan 06, 2017 100.16 102.32 99.81 101.70 4,855,615 +0.89(+0.89%)
Jan 05, 2017 100.50 101.23 100.30 100.81 5,059,715 +0.19(+0.18%)
Jan 04, 2017 100.22 100.84 99.53 100.62 4,489,409 -0.12(-0.12%)
Jan 03, 2017 102.62 102.74 100.18 100.74 6,077,252 -1.77(-1.72%)
Dec 30, 2016 102.51 102.51 102.51 0 -0.90(-0.87%)
Dec 29, 2016 103.38 103.89 103.38 103.41 2,307,691 +0.09(+0.09%)
Dec 28, 2016 103.53 103.88 103.26 103.32 2,351,332 -0.33(-0.32%)
Dec 27, 2016 103.84 104.13 103.56 103.64 2,279,445 -0.06(-0.06%)
Dec 23, 2016 103.70 103.70 103.70 0 -0.49(-0.47%)
Dec 22, 2016 103.69 104.42 103.66 104.19 3,606,369 +0.45(+0.44%)
Dec 21, 2016 103.71 104.22 103.67 103.74 3,280,607 -0.13(-0.12%)
Dec 20, 2016 103.74 104.34 103.34 103.86 3,287,777 +0.29(+0.28%)
Dec 19, 2016 103.78 104.14 103.39 103.58 4,210,010 -0.21(-0.20%)
Dec 16, 2016 103.49 104.29 103.20 103.79 12,816,850 +0.74(+0.72%)
Dec 15, 2016 103.56 103.89 102.55 103.05 5,227,962 -0.40(-0.39%)
Dec 14, 2016 103.48 103.92 103.07 103.45 5,898,437 +0.13(+0.13%)
Dec 13, 2016 102.56 103.52 102.54 103.32 5,039,560 +0.79(+0.77%)
Dec 12, 2016 102.38 102.95 102.12 102.52 4,954,466 +0.40(+0.40%)
Dec 09, 2016 101.54 102.13 101.24 102.12 3,115,471 +0.68(+0.67%)
Dec 08, 2016 101.10 102.03 100.64 101.44 3,865,776 +0.45(+0.44%)
Dec 07, 2016 100.56 101.17 99.77 100.99 4,820,789 +0.56(+0.56%)
Dec 06, 2016 100.46 100.76 99.88 100.43 3,999,239 -0.03(-0.03%)
Dec 05, 2016 100.60 101.34 100.24 100.46 6,164,564 +0.88(+0.89%)
Dec 02, 2016 99.37 99.80 99.13 99.58 3,976,368 -0.19(-0.19%)
Dec 01, 2016 100.18 100.18 99.26 99.77 5,278,087 -0.67(-0.67%)
Nov 30, 2016 101.24 101.47 100.44 100.44 6,763,112 -1.19(-1.17%)
Nov 29, 2016 101.38 101.72 100.23 101.63 7,311,275 -0.17(-0.17%)
Nov 28, 2016 100.60 101.84 100.47 101.80 7,092,501 +0.97(+0.96%)
Nov 25, 2016 100.35 101.11 100.21 100.83 2,045,220 +0.43(+0.43%)
Nov 23, 2016 100.40 100.40 100.40 0 +0.38(+0.38%)
Nov 22, 2016 99.86 100.52 99.34 100.02 4,421,353 +0.16(+0.16%)
Nov 21, 2016 100.11 100.70 99.41 99.86 4,311,895 -0.42(-0.42%)
Nov 18, 2016 99.66 100.48 99.37 100.28 4,374,228 +0.46(+0.46%)
Nov 17, 2016 99.35 99.86 98.84 99.82 3,394,026 +0.20(+0.20%)
Nov 16, 2016 99.33 99.94 99.00 99.62 6,426,894 +0.74(+0.75%)
Nov 15, 2016 98.26 99.01 97.79 98.88 5,322,300 +0.38(+0.39%)
Nov 14, 2016 96.09 99.23 95.87 98.49 8,484,788 +3.04(+3.19%)
Nov 11, 2016 95.82 96.07 95.41 95.45 5,182,972 -0.24(-0.25%)
Nov 10, 2016 96.13 96.13 95.08 95.69 5,310,413 -0.39(-0.41%)
Nov 09, 2016 93.67 96.45 93.43 96.08 6,102,244 +0.73(+0.76%)
Nov 08, 2016 94.44 95.47 94.43 95.36 3,948,813 +1.08(+1.14%)
Nov 07, 2016 93.59 94.66 93.49 94.28 4,598,030 +1.49(+1.60%)
Nov 04, 2016 93.59 93.59 92.62 92.79 4,137,321 -0.57(-0.61%)
Nov 03, 2016 94.21 94.30 93.19 93.36 4,655,238 -0.56(-0.60%)
Nov 02, 2016 93.68 94.24 93.44 93.92 4,203,316 +0.12(+0.12%)
Nov 01, 2016 94.14 94.24 93.55 93.80 4,709,623 -0.27(-0.28%)
Oct 31, 2016 93.98 94.20 93.42 94.07 5,003,934 +0.39(+0.42%)
Oct 28, 2016 93.81 93.89 93.20 93.68 3,954,592 +0.02(+0.02%)
Oct 27, 2016 93.74 94.00 93.41 93.66 3,542,988 -0.03(-0.03%)
Oct 26, 2016 93.82 94.18 93.09 93.69 4,503,175 -0.51(-0.54%)
Oct 25, 2016 94.85 94.88 94.15 94.20 5,838,460 -0.71(-0.75%)
Oct 24, 2016 95.47 95.68 94.13 94.91 7,387,578 -0.30(-0.32%)
Oct 21, 2016 94.66 95.68 94.22 95.21 12,095,916 +2.81(+3.04%)
Oct 20, 2016 93.01 93.01 92.20 92.40 8,662,760 -0.58(-0.62%)
Oct 19, 2016 93.35 93.40 92.86 92.98 7,698,650 +0.01(+0.01%)
Oct 18, 2016 94.34 94.50 92.95 92.97 7,417,106 -0.97(-1.03%)
Oct 17, 2016 95.19 95.60 93.68 93.94 6,766,693 -1.40(-1.47%)
Oct 14, 2016 96.02 96.19 95.32 95.34 6,357,305 -1.10(-1.14%)
Oct 13, 2016 95.38 96.72 95.32 96.44 5,342,770 +0.58(+0.61%)
Oct 12, 2016 94.93 96.29 94.88 95.86 3,997,049 +0.86(+0.91%)
Oct 11, 2016 95.81 96.29 94.90 95.00 4,718,593 -0.86(-0.90%)
Oct 10, 2016 95.44 96.09 95.40 95.86 3,937,080 +1.05(+1.11%)
Oct 07, 2016 95.24 95.55 94.61 94.81 4,969,903 -0.39(-0.41%)
Oct 06, 2016 94.64 95.45 93.93 95.20 4,666,926 +0.43(+0.45%)
Oct 05, 2016 95.19 95.96 94.75 94.77 4,450,785 -0.08(-0.08%)
Oct 04, 2016 96.09 96.53 94.78 94.85 5,675,280 -0.95(-0.99%)
Oct 03, 2016 96.11 96.23 95.61 95.80 3,692,599 -0.60(-0.62%)
Sep 30, 2016 95.84 96.69 95.84 96.40 5,005,296 +0.48(+0.50%)
Sep 29, 2016 96.27 96.91 95.88 95.93 5,891,001 -0.33(-0.34%)
Sep 28, 2016 97.25 97.38 95.65 96.25 6,746,076 -1.42(-1.45%)
Sep 27, 2016 97.73 97.94 97.25 97.67 4,477,522 +0.29(+0.30%)
Sep 26, 2016 97.60 97.72 97.17 97.38 3,616,738 -0.53(-0.55%)
Sep 23, 2016 97.35 98.21 97.23 97.91 3,321,881 -0.16(-0.16%)
Sep 22, 2016 98.16 98.57 98.01 98.07 4,557,752 +0.36(+0.37%)
Sep 21, 2016 97.35 97.81 96.90 97.71 5,419,530 +0.40(+0.41%)
Sep 20, 2016 96.70 97.46 96.52 97.31 4,597,336 +1.04(+1.08%)
Sep 19, 2016 96.79 97.28 96.06 96.28 4,477,319 -0.06(-0.06%)
Sep 16, 2016 96.67 97.15 95.96 96.33 11,368,829 -0.72(-0.74%)
Sep 15, 2016 96.00 97.14 95.91 97.05 4,397,358 +0.80(+0.83%)
Sep 14, 2016 96.10 96.65 95.95 96.25 5,421,732 +0.38(+0.39%)
Sep 13, 2016 96.61 96.61 95.67 95.88 4,980,687 -1.02(-1.05%)
Sep 12, 2016 95.66 97.09 95.37 96.89 6,000,079 +1.14(+1.20%)
Sep 09, 2016 96.60 96.74 95.75 95.75 5,936,723 -1.33(-1.37%)
Sep 08, 2016 97.62 97.86 96.97 97.08 3,692,398 -0.63(-0.64%)
Sep 07, 2016 98.00 98.18 97.30 97.71 3,168,384 -0.28(-0.28%)
Sep 06, 2016 97.85 99.64 97.70 97.98 7,584,261 +1.19(+1.23%)
Sep 02, 2016 96.88 96.79 96.79 96.79 4,080,737 +0.36(+0.37%)
Sep 01, 2016 96.53 96.78 95.98 96.43 4,746,702 -0.22(-0.22%)
Aug 31, 2016 96.53 96.94 96.27 96.65 6,455,594 +0.25(+0.26%)
Aug 30, 2016 96.44 96.83 95.77 96.40 6,085,423 +0.70(+0.73%)
Aug 29, 2016 95.03 95.90 94.94 95.70 6,009,166 +0.80(+0.85%)
Aug 26, 2016 95.88 95.96 94.50 94.90 6,384,965 -0.82(-0.86%)
Aug 25, 2016 95.44 96.01 95.26 95.72 8,072,279 +0.46(+0.49%)
Aug 24, 2016 95.48 95.69 95.14 95.25 4,987,186 -0.27(-0.28%)
Aug 23, 2016 96.11 96.29 95.40 95.52 5,190,724 -0.19(-0.20%)
Aug 22, 2016 95.36 95.96 95.07 95.71 5,408,370 +0.34(+0.36%)
Aug 19, 2016 96.85 96.85 95.36 95.37 8,520,937 -1.76(-1.81%)
Aug 18, 2016 97.22 97.32 96.85 97.13 4,474,760 +0.02(+0.03%)
Aug 17, 2016 97.83 97.83 96.62 97.10 6,252,738 -0.70(-0.71%)
Aug 16, 2016 98.10 98.29 97.78 97.80 4,020,366 -0.48(-0.49%)
Aug 15, 2016 98.69 98.88 98.28 98.28 4,090,043 -0.83(-0.84%)
Aug 12, 2016 99.15 99.52 98.91 99.11 3,636,770 +0.12(+0.12%)
Aug 11, 2016 98.57 99.30 98.55 98.99 4,207,740 +0.48(+0.49%)
Aug 10, 2016 97.85 98.63 97.56 98.51 3,547,630 +0.41(+0.41%)
Aug 09, 2016 97.83 98.78 97.52 98.10 4,210,698 +0.02(+0.02%)
Aug 08, 2016 98.82 98.98 98.01 98.09 4,328,554 -0.76(-0.77%)
Aug 05, 2016 98.49 99.05 98.34 98.85 4,683,680 +0.75(+0.77%)
Aug 04, 2016 97.72 98.29 97.52 98.10 5,201,524 +0.65(+0.66%)
Aug 03, 2016 97.66 97.83 97.13 97.45 4,968,580 -0.15(-0.15%)
Aug 02, 2016 98.00 98.44 97.12 97.60 5,431,855 -0.26(-0.26%)
Aug 01, 2016 97.75 98.17 97.63 97.86 5,075,480 +0.30(+0.31%)
Jul 29, 2016 98.79 99.22 97.37 97.56 8,997,514 -1.47(-1.48%)
Jul 28, 2016 99.17 99.65 98.15 99.02 7,520,837 -0.05(-0.05%)
Jul 27, 2016 100.91 100.99 98.88 99.07 11,985,625 -1.85(-1.83%)
Jul 26, 2016 102.41 103.11 100.33 100.92 17,562,886 -4.72(-4.47%)
Jul 25, 2016 106.10 106.10 105.19 105.64 7,487,537 -0.71(-0.67%)
Jul 22, 2016 105.55 106.64 105.55 106.36 5,190,657 +0.90(+0.85%)
Jul 21, 2016 104.83 105.50 104.42 105.46 4,337,494 +0.93(+0.89%)
Jul 20, 2016 105.18 105.20 104.12 104.53 4,043,883 -0.36(-0.35%)
Jul 19, 2016 102.89 104.98 102.61 104.90 7,569,667 +2.24(+2.18%)
Jul 18, 2016 102.82 102.82 102.32 102.66 6,337,001 +0.16(+0.15%)
Jul 15, 2016 103.17 103.19 102.32 102.50 4,448,100 -0.27(-0.26%)
Jul 14, 2016 102.57 103.00 102.00 102.76 7,250,163 +0.92(+0.90%)
Jul 13, 2016 101.46 102.01 101.30 101.84 4,177,605 +0.47(+0.47%)
Jul 12, 2016 101.16 101.65 101.13 101.37 4,512,565 +0.21(+0.20%)
Jul 11, 2016 100.91 101.26 100.72 101.16 5,144,811 +0.57(+0.57%)
Jul 08, 2016 100.52 100.91 100.42 100.59 4,594,275 +0.32(+0.32%)
Jul 07, 2016 100.24 100.53 99.85 100.27 4,367,206 +0.24(+0.24%)
Jul 06, 2016 98.92 100.30 98.68 100.03 6,153,351 -0.11(-0.11%)
Jul 05, 2016 99.61 100.17 99.59 100.14 6,260,273 +0.30(+0.30%)
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.