McDonald's Corp (NY: MCD )

272.88 -2.12 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 204.90 205.09 202.23 203.19 2,932,937 -1.31(-0.64%)
Aug 29, 2019 203.85 204.95 202.50 204.51 2,943,824 +2.29(+1.13%)
Aug 28, 2019 200.87 202.35 199.74 202.22 2,320,746 +1.87(+0.93%)
Aug 27, 2019 201.76 202.06 200.34 200.34 2,232,499 -0.80(-0.40%)
Aug 26, 2019 200.37 201.39 198.64 201.14 2,753,254 +2.09(+1.05%)
Aug 23, 2019 203.24 203.51 198.34 199.06 3,949,521 -4.48(-2.20%)
Aug 22, 2019 204.51 204.83 202.04 203.53 2,750,586 -1.13(-0.55%)
Aug 21, 2019 203.91 204.74 202.83 204.66 2,214,211 +2.08(+1.03%)
Aug 20, 2019 202.95 203.93 202.48 202.59 2,517,889 -0.29(-0.14%)
Aug 19, 2019 204.00 204.20 201.33 202.88 2,934,434 +0.29(+0.14%)
Aug 16, 2019 203.25 203.84 201.50 202.59 2,670,003 +0.19(+0.09%)
Aug 15, 2019 200.77 202.60 199.99 202.40 2,991,545 +1.66(+0.83%)
Aug 14, 2019 203.03 203.76 200.65 200.74 3,486,877 -3.01(-1.48%)
Aug 13, 2019 204.01 204.21 202.19 203.76 3,152,119 +2.45(+1.22%)
Aug 12, 2019 204.41 204.61 200.64 201.31 2,214,319 -3.77(-1.84%)
Aug 09, 2019 202.23 205.80 202.23 205.07 4,080,546 +2.91(+1.44%)
Aug 08, 2019 201.51 203.76 200.46 202.16 4,016,026 +1.09(+0.54%)
Aug 07, 2019 197.76 201.74 195.98 201.07 4,062,454 +2.55(+1.28%)
Aug 06, 2019 195.20 198.95 194.62 198.52 3,203,103 +3.37(+1.72%)
Aug 05, 2019 198.11 199.00 194.21 195.15 3,973,382 -3.74(-1.88%)
Aug 02, 2019 195.94 199.45 195.56 198.89 3,793,585 +3.00(+1.53%)
Aug 01, 2019 195.83 197.64 194.84 195.89 3,485,383 +0.49(+0.25%)
Jul 31, 2019 196.66 197.25 194.15 195.40 4,366,198 -1.50(-0.76%)
Jul 30, 2019 198.71 199.56 196.20 196.90 3,028,625 -2.45(-1.23%)
Jul 29, 2019 200.30 201.61 198.72 199.35 4,613,987 -0.56(-0.28%)
Jul 26, 2019 202.11 203.04 198.90 199.91 5,423,582 +1.06(+0.53%)
Jul 25, 2019 196.92 199.00 196.88 198.85 4,082,222 +1.54(+0.78%)
Jul 24, 2019 198.29 199.32 196.84 197.31 3,203,742 -1.42(-0.71%)
Jul 23, 2019 200.06 200.53 197.18 198.73 2,699,855 -0.64(-0.32%)
Jul 22, 2019 198.25 199.68 197.07 199.37 2,782,301 +1.05(+0.53%)
Jul 19, 2019 199.91 200.54 198.26 198.32 3,084,647 -1.89(-0.94%)
Jul 18, 2019 198.52 200.25 197.82 200.21 2,438,814 +2.04(+1.03%)
Jul 17, 2019 198.42 199.28 197.84 198.17 1,831,765 -0.01(-0.00%)
Jul 16, 2019 198.01 199.28 196.73 198.18 2,567,014 -0.45(-0.23%)
Jul 15, 2019 198.10 199.09 197.23 198.64 2,597,429 +1.13(+0.57%)
Jul 12, 2019 197.23 197.89 195.91 197.51 2,113,766 +0.28(+0.14%)
Jul 11, 2019 198.88 199.19 196.23 197.23 2,072,903 -0.29(-0.15%)
Jul 10, 2019 196.82 197.94 196.54 197.51 1,986,718 +0.84(+0.43%)
Jul 09, 2019 196.58 197.23 196.10 196.67 1,745,977 -0.06(-0.03%)
Jul 08, 2019 195.88 197.08 195.87 196.74 1,960,600 +0.85(+0.44%)
Jul 05, 2019 196.87 197.53 194.97 195.88 2,023,180 -1.46(-0.74%)
Jul 03, 2019 194.57 197.40 194.46 197.34 2,486,783 +3.00(+1.54%)
Jul 02, 2019 191.72 194.34 191.32 194.34 3,364,868 +3.04(+1.59%)
Jul 01, 2019 193.68 194.21 191.20 191.30 2,903,408 -1.26(-0.66%)
Jun 28, 2019 191.86 192.87 191.32 192.56 3,944,884 +1.29(+0.67%)
Jun 27, 2019 189.79 191.35 189.35 191.28 2,430,345 +1.59(+0.84%)
Jun 26, 2019 190.55 190.72 189.18 189.68 2,776,333 -1.07(-0.56%)
Jun 25, 2019 189.91 191.39 189.84 190.75 3,257,773 +1.66(+0.88%)
Jun 24, 2019 189.87 190.33 188.83 189.09 2,681,741 -0.32(-0.17%)
Jun 21, 2019 190.63 190.97 189.15 189.41 4,601,844 -0.80(-0.42%)
Jun 20, 2019 190.10 190.46 189.26 190.21 2,331,670 +0.53(+0.28%)
Jun 19, 2019 189.75 190.10 187.88 189.68 2,510,939 +0.04(+0.02%)
Jun 18, 2019 190.10 190.47 189.09 189.64 2,664,614 +0.65(+0.34%)
Jun 17, 2019 190.79 190.79 188.33 188.99 2,905,621 -1.37(-0.72%)
Jun 14, 2019 189.17 190.84 188.97 190.37 2,928,818 +0.74(+0.39%)
Jun 13, 2019 190.28 190.47 188.85 189.62 2,455,813 -0.41(-0.21%)
Jun 12, 2019 189.62 190.55 188.89 190.03 3,099,676 +1.55(+0.82%)
Jun 11, 2019 187.59 188.84 186.75 188.48 3,226,026 +1.82(+0.97%)
Jun 10, 2019 191.12 191.12 185.22 186.67 5,011,527 -3.88(-2.03%)
Jun 07, 2019 188.71 191.39 188.71 190.54 4,685,635 +2.25(+1.20%)
Jun 06, 2019 185.57 188.59 185.49 188.29 5,022,923 +2.71(+1.46%)
Jun 05, 2019 185.53 185.98 184.76 185.58 4,631,386 +0.46(+0.25%)
Jun 04, 2019 184.53 185.74 184.34 185.12 4,130,157 +0.79(+0.43%)
Jun 03, 2019 183.94 184.63 182.97 184.33 3,463,567 +0.47(+0.26%)
May 31, 2019 183.06 185.49 182.91 183.86 3,956,746 +0.18(+0.10%)
May 30, 2019 180.70 183.85 180.49 183.68 2,911,247 +2.97(+1.64%)
May 29, 2019 180.56 181.34 179.63 180.71 3,113,390 -0.60(-0.33%)
May 28, 2019 182.79 183.81 181.04 181.31 3,894,397 -1.01(-0.56%)
May 24, 2019 184.26 184.29 181.92 182.32 2,250,344 -1.11(-0.60%)
May 23, 2019 183.28 183.85 182.63 183.43 3,768,137 -0.91(-0.50%)
May 22, 2019 183.94 184.54 183.00 184.34 1,909,490 +0.11(+0.06%)
May 21, 2019 185.20 185.44 183.52 184.23 2,456,430 +0.78(+0.43%)
May 20, 2019 183.66 185.01 182.79 183.45 2,404,879 -0.21(-0.12%)
May 17, 2019 183.33 184.72 183.27 183.66 2,429,213 -0.71(-0.38%)
May 16, 2019 183.79 184.96 183.36 184.37 2,734,429 +0.85(+0.46%)
May 15, 2019 182.22 184.13 182.08 183.52 2,059,855 +0.98(+0.54%)
May 14, 2019 183.30 184.02 182.21 182.55 2,977,112 -0.94(-0.51%)
May 13, 2019 182.54 184.30 181.87 183.49 3,047,422 -0.89(-0.48%)
May 10, 2019 181.67 184.71 181.63 184.37 2,894,989 +2.08(+1.14%)
May 09, 2019 181.73 182.82 181.07 182.29 2,086,558 -0.28(-0.15%)
May 08, 2019 182.27 183.54 181.38 182.56 2,213,756 -0.01(-0.01%)
May 07, 2019 182.50 184.03 181.37 182.57 3,332,281 -0.79(-0.43%)
May 06, 2019 181.18 183.62 180.64 183.37 2,572,127 +1.27(+0.70%)
May 03, 2019 180.09 182.51 179.54 182.09 3,162,154 +2.68(+1.49%)
May 02, 2019 179.02 179.91 178.22 179.41 2,622,784 +0.41(+0.23%)
May 01, 2019 180.57 181.79 178.80 179.01 4,403,232 -3.13(-1.72%)
Apr 30, 2019 183.32 184.38 180.23 182.14 6,684,035 +0.41(+0.23%)
Apr 29, 2019 182.52 182.87 180.14 181.73 3,747,125 -0.28(-0.15%)
Apr 26, 2019 182.97 183.09 181.19 182.00 2,497,116 -0.47(-0.26%)
Apr 25, 2019 181.15 182.56 180.34 182.47 2,213,809 +0.28(+0.15%)
Apr 24, 2019 180.30 182.78 180.09 182.20 3,330,230 +2.19(+1.21%)
Apr 23, 2019 179.13 180.65 178.96 180.01 2,378,639 +1.24(+0.69%)
Apr 22, 2019 178.85 179.52 178.28 178.78 1,885,692 -0.91(-0.51%)
Apr 18, 2019 176.79 179.77 176.69 179.69 3,165,625 +3.04(+1.72%)
Apr 17, 2019 177.00 177.33 176.43 176.65 1,978,074 -0.08(-0.05%)
Apr 16, 2019 177.47 177.99 176.44 176.73 1,691,302 -0.14(-0.08%)
Apr 15, 2019 176.79 177.33 175.94 176.87 2,140,713 +0.23(+0.13%)
Apr 12, 2019 174.78 177.26 174.76 176.64 3,513,167 +2.51(+1.44%)
Apr 11, 2019 174.50 174.68 173.36 174.13 1,887,787 -0.31(-0.18%)
Apr 10, 2019 175.68 176.36 174.02 174.44 2,610,397 -0.79(-0.45%)
Apr 09, 2019 174.61 175.42 173.72 175.24 2,472,988 +0.21(+0.12%)
Apr 08, 2019 175.82 176.54 174.79 175.02 2,484,405 -0.79(-0.45%)
Apr 05, 2019 175.48 176.31 175.23 175.82 2,645,180 +0.77(+0.44%)
Apr 04, 2019 174.29 175.84 174.15 175.04 2,521,882 +1.40(+0.81%)
Apr 03, 2019 174.13 174.46 172.97 173.64 2,725,084 +0.00(+0.00%)
Apr 02, 2019 174.16 174.19 172.12 173.64 1,950,024 +0.05(+0.03%)
Apr 01, 2019 175.62 175.94 173.08 173.59 3,465,261 -1.47(-0.84%)
Mar 29, 2019 175.39 175.64 174.16 175.07 3,201,963 +0.47(+0.27%)
Mar 28, 2019 173.29 174.66 173.25 174.60 2,144,561 +1.73(+1.00%)
Mar 27, 2019 172.99 173.93 172.42 172.87 1,798,898 +0.03(+0.02%)
Mar 26, 2019 172.07 174.13 171.80 172.84 2,830,421 +1.62(+0.95%)
Mar 25, 2019 171.70 171.90 169.64 171.22 2,876,273 -1.00(-0.58%)
Mar 22, 2019 171.44 173.92 171.41 172.22 3,600,811 +0.41(+0.24%)
Mar 21, 2019 170.04 172.06 170.03 171.81 3,069,402 +1.29(+0.76%)
Mar 20, 2019 169.06 170.88 168.08 170.52 3,820,172 +1.71(+1.02%)
Mar 19, 2019 169.69 169.97 168.28 168.81 4,449,924 -0.77(-0.46%)
Mar 18, 2019 171.46 171.71 169.09 169.58 3,787,344 -1.27(-0.74%)
Mar 15, 2019 168.96 170.98 167.89 170.86 6,519,664 +2.39(+1.42%)
Mar 14, 2019 167.78 168.50 166.56 168.47 2,576,673 +0.63(+0.37%)
Mar 13, 2019 168.27 168.87 167.51 167.84 2,833,100 +0.21(+0.13%)
Mar 12, 2019 167.48 167.88 166.55 167.63 2,377,478 +0.69(+0.41%)
Mar 11, 2019 165.94 166.97 165.76 166.94 2,246,907 +1.46(+0.88%)
Mar 08, 2019 165.71 165.94 164.35 165.48 2,990,769 -0.94(-0.56%)
Mar 07, 2019 167.90 168.15 165.90 166.42 3,544,416 -1.39(-0.83%)
Mar 06, 2019 167.79 169.13 167.69 167.81 2,260,346 +0.63(+0.38%)
Mar 05, 2019 166.50 167.56 166.26 167.19 3,597,350 +0.70(+0.42%)
Mar 04, 2019 170.14 170.30 165.67 166.49 5,313,603 -4.11(-2.41%)
Mar 01, 2019 170.17 171.15 169.69 170.60 2,918,853 +1.12(+0.66%)
Feb 28, 2019 167.91 169.61 167.80 169.48 3,577,263 +1.51(+0.90%)
Feb 27, 2019 167.71 168.61 167.49 167.97 2,468,367 +0.14(+0.08%)
Feb 26, 2019 168.04 168.38 167.16 167.83 2,422,374 +0.55(+0.33%)
Feb 25, 2019 168.49 169.21 167.10 167.28 3,373,834 -0.51(-0.31%)
Feb 22, 2019 167.62 168.02 166.72 167.80 3,354,980 +0.33(+0.20%)
Feb 21, 2019 165.31 167.95 165.26 167.47 4,713,728 +2.12(+1.29%)
Feb 20, 2019 164.41 165.74 164.29 165.34 3,647,549 +1.14(+0.69%)
Feb 19, 2019 165.91 166.63 164.12 164.21 5,201,427 -0.66(-0.40%)
Feb 15, 2019 162.40 164.87 162.15 164.87 5,074,497 +3.76(+2.33%)
Feb 14, 2019 159.33 161.63 158.86 161.11 4,834,539 +1.58(+0.99%)
Feb 13, 2019 159.40 160.00 159.17 159.53 5,766,984 +0.16(+0.10%)
Feb 12, 2019 160.12 160.57 159.21 159.37 5,121,133 -0.27(-0.17%)
Feb 11, 2019 160.53 161.14 159.55 159.63 3,478,136 -0.45(-0.28%)
Feb 08, 2019 160.10 160.74 159.76 160.08 4,422,801 -0.49(-0.30%)
Feb 07, 2019 161.23 161.47 159.68 160.57 4,538,723 -0.82(-0.51%)
Feb 06, 2019 162.65 162.65 161.22 161.39 4,327,248 -1.27(-0.78%)
Feb 05, 2019 162.79 164.36 162.35 162.67 4,563,166 +0.02(+0.01%)
Feb 04, 2019 162.41 162.86 160.92 162.65 4,939,900 +0.76(+0.47%)
Feb 01, 2019 164.48 165.34 161.67 161.89 7,127,286 -1.89(-1.15%)
Jan 31, 2019 165.12 166.59 162.03 163.78 11,384,003 -2.74(-1.64%)
Jan 30, 2019 167.57 172.03 163.67 166.51 10,358,097 -0.37(-0.22%)
Jan 29, 2019 167.90 168.30 165.78 166.88 3,716,757 -1.31(-0.78%)
Jan 28, 2019 167.70 168.30 166.57 168.19 4,516,121 -0.37(-0.22%)
Jan 25, 2019 172.93 173.52 168.49 168.56 4,812,618 -3.09(-1.80%)
Jan 24, 2019 171.18 172.11 170.33 171.64 3,507,971 +1.17(+0.69%)
Jan 23, 2019 169.27 170.54 168.66 170.47 2,760,432 +1.39(+0.82%)
Jan 22, 2019 166.95 169.91 166.95 169.08 3,482,172 +1.83(+1.10%)
Jan 18, 2019 167.68 167.88 165.75 167.25 3,818,372 +1.34(+0.81%)
Jan 17, 2019 164.21 165.91 164.00 165.91 3,286,837 +1.61(+0.98%)
Jan 16, 2019 165.75 166.29 164.10 164.30 3,695,556 -1.53(-0.92%)
Jan 15, 2019 166.24 167.83 165.57 165.83 4,210,366 -0.18(-0.11%)
Jan 14, 2019 166.19 166.50 165.53 166.01 2,059,059 -1.05(-0.63%)
Jan 11, 2019 165.43 167.09 165.31 167.06 2,564,102 +0.75(+0.45%)
Jan 10, 2019 164.75 166.62 164.27 166.31 2,709,620 +1.16(+0.70%)
Jan 09, 2019 165.41 165.72 164.15 165.16 2,923,736 -0.28(-0.17%)
Jan 08, 2019 166.69 166.99 164.81 165.44 3,168,885 +0.35(+0.21%)
Jan 07, 2019 163.19 166.62 163.19 165.09 3,556,281 +1.78(+1.09%)
Jan 04, 2019 161.26 164.16 160.94 163.32 3,486,847 +3.10(+1.93%)
Jan 03, 2019 160.72 161.64 159.77 160.22 4,054,728 -1.06(-0.66%)
Jan 02, 2019 160.69 161.50 159.55 161.28 2,805,419 -1.38(-0.85%)
Dec 31, 2018 161.19 162.88 160.86 162.67 2,709,942 +1.84(+1.15%)
Dec 28, 2018 161.50 162.60 160.18 160.82 3,162,091 -0.14(-0.09%)
Dec 27, 2018 158.75 160.96 156.40 160.96 4,276,467 +1.54(+0.97%)
Dec 26, 2018 155.81 159.43 154.85 159.42 4,438,024 +3.44(+2.20%)
Dec 24, 2018 159.62 160.56 155.89 155.99 2,620,757 -3.54(-2.22%)
Dec 21, 2018 158.97 162.74 158.97 159.53 9,319,038 +0.43(+0.27%)
Dec 20, 2018 163.25 163.80 158.06 159.10 6,218,244 -5.02(-3.06%)
Dec 19, 2018 165.76 167.62 163.59 164.12 4,238,316 -0.50(-0.31%)
Dec 18, 2018 166.94 167.28 164.03 164.63 4,659,831 -0.99(-0.60%)
Dec 17, 2018 167.46 168.21 165.08 165.62 4,985,082 -2.29(-1.36%)
Dec 14, 2018 169.71 169.71 166.91 167.91 4,857,811 -2.88(-1.68%)
Dec 13, 2018 168.56 171.09 168.38 170.78 2,852,930 +2.70(+1.61%)
Dec 12, 2018 168.49 169.33 167.05 168.08 3,301,759 -0.10(-0.06%)
Dec 11, 2018 170.91 171.15 167.52 168.18 2,914,273 -0.97(-0.57%)
Dec 10, 2018 167.60 169.56 165.40 169.15 3,367,545 +1.55(+0.92%)
Dec 07, 2018 169.78 171.49 167.34 167.60 3,370,808 -2.28(-1.34%)
Dec 06, 2018 167.40 170.16 166.82 169.88 5,280,027 +0.38(+0.22%)
Dec 04, 2018 170.20 172.29 169.38 169.51 4,842,528 -0.30(-0.18%)
Dec 03, 2018 172.31 172.61 169.17 169.81 4,799,171 -2.88(-1.67%)
Nov 30, 2018 172.53 173.35 171.09 172.69 7,243,543 +0.38(+0.22%)
Nov 29, 2018 173.64 173.79 171.72 172.31 5,065,497 +1.28(+0.75%)
Nov 28, 2018 169.32 171.21 168.18 171.03 3,601,601 +2.93(+1.74%)
Nov 27, 2018 166.91 168.11 166.79 168.10 2,406,354 +0.67(+0.40%)
Nov 26, 2018 166.07 167.61 165.77 167.42 4,027,245 +1.78(+1.08%)
Nov 23, 2018 166.18 166.61 164.86 165.64 1,919,477 -0.72(-0.43%)
Nov 21, 2018 166.36 166.36 166.36 0 -0.90(-0.54%)
Nov 20, 2018 169.04 169.92 166.64 167.26 4,073,044 -2.74(-1.61%)
Nov 19, 2018 170.93 171.99 169.15 170.00 4,072,667 -0.79(-0.46%)
Nov 16, 2018 167.07 170.96 167.00 170.79 4,129,138 +3.67(+2.20%)
Nov 15, 2018 166.59 167.51 165.27 167.12 3,680,636 -0.26(-0.16%)
Nov 14, 2018 167.72 168.52 166.94 167.39 3,734,987 -0.15(-0.09%)
Nov 13, 2018 167.47 168.36 166.91 167.53 2,590,054 -0.33(-0.20%)
Nov 12, 2018 169.30 170.64 167.32 167.86 3,357,220 -1.43(-0.84%)
Nov 09, 2018 169.34 169.87 168.50 169.29 3,555,360 +0.42(+0.25%)
Nov 08, 2018 167.79 169.38 167.60 168.87 3,627,799 +1.12(+0.67%)
Nov 07, 2018 166.61 167.96 165.59 167.75 4,669,085 +1.40(+0.84%)
Nov 06, 2018 163.91 166.49 163.42 166.35 5,341,907 +2.11(+1.29%)
Nov 05, 2018 161.52 164.88 161.15 164.24 5,166,525 +3.31(+2.06%)
Nov 02, 2018 160.65 161.14 158.42 160.92 4,602,967 +1.70(+1.07%)
Nov 01, 2018 160.85 161.47 159.06 159.22 4,064,764 -1.84(-1.14%)
Oct 31, 2018 162.80 162.94 160.58 161.06 5,958,234 -1.45(-0.89%)
Oct 30, 2018 157.97 162.60 157.91 162.51 6,128,753 +4.79(+3.04%)
Oct 29, 2018 159.33 160.39 156.80 157.72 3,827,450 -0.10(-0.06%)
Oct 26, 2018 158.97 159.27 157.15 157.82 5,208,268 -1.79(-1.12%)
Oct 25, 2018 161.66 162.31 158.97 159.61 5,005,261 -1.86(-1.15%)
Oct 24, 2018 160.36 162.06 158.81 161.47 8,638,170 +0.18(+0.11%)
Oct 23, 2018 155.87 161.94 155.23 161.29 14,188,721 +9.58(+6.31%)
Oct 22, 2018 152.94 154.60 151.31 151.71 6,258,754 -0.78(-0.51%)
Oct 19, 2018 151.49 153.09 151.41 152.49 3,855,100 +0.62(+0.41%)
Oct 18, 2018 151.72 152.95 150.93 151.87 3,710,852 +0.04(+0.02%)
Oct 17, 2018 149.74 152.71 149.41 151.84 3,963,027 +2.46(+1.65%)
Oct 16, 2018 148.81 149.73 148.31 149.38 4,497,330 +0.36(+0.24%)
Oct 15, 2018 149.94 150.65 148.99 149.01 4,685,500 -0.14(-0.09%)
Oct 12, 2018 149.25 150.19 147.37 149.15 3,784,915 +0.77(+0.52%)
Oct 11, 2018 151.51 152.66 147.33 148.38 5,964,649 -4.92(-3.21%)
Oct 10, 2018 156.59 156.60 153.16 153.29 4,602,329 -1.33(-0.86%)
Oct 09, 2018 153.10 155.29 152.78 154.62 4,566,888 +1.88(+1.23%)
Oct 08, 2018 151.36 153.11 151.25 152.75 2,812,203 +1.09(+0.72%)
Oct 05, 2018 151.35 152.49 150.94 151.66 3,100,094 +0.70(+0.46%)
Oct 04, 2018 150.12 151.20 149.77 150.95 3,548,155 +1.04(+0.69%)
Oct 03, 2018 151.23 152.59 149.65 149.92 4,206,984 -0.47(-0.31%)
Oct 02, 2018 151.45 152.08 150.39 150.39 3,373,132 -1.36(-0.89%)
Oct 01, 2018 153.29 153.82 151.74 151.75 3,434,114 -0.56(-0.37%)
Sep 28, 2018 151.81 152.80 151.60 152.31 3,723,627 +0.69(+0.46%)
Sep 27, 2018 150.79 152.29 150.50 151.62 2,625,792 +0.70(+0.46%)
Sep 26, 2018 151.50 152.51 150.73 150.92 3,396,682 -0.59(-0.39%)
Sep 25, 2018 149.85 152.21 149.38 151.51 5,801,724 +2.82(+1.90%)
Sep 24, 2018 149.22 149.39 146.69 148.69 4,805,592 -1.81(-1.20%)
Sep 21, 2018 148.14 150.50 147.96 150.50 9,671,415 +4.11(+2.80%)
Sep 20, 2018 145.86 146.63 145.10 146.39 3,534,893 +1.47(+1.01%)
Sep 19, 2018 144.50 145.21 143.60 144.93 3,099,273 +1.28(+0.89%)
Sep 18, 2018 144.01 144.84 143.47 143.64 4,088,976 -0.34(-0.23%)
Sep 17, 2018 145.26 145.51 142.54 143.98 5,885,715 -2.46(-1.68%)
Sep 14, 2018 148.40 148.50 145.90 146.44 4,327,281 -1.42(-0.96%)
Sep 13, 2018 150.63 150.64 147.22 147.86 4,006,612 -2.13(-1.42%)
Sep 12, 2018 149.61 150.61 149.08 149.99 2,870,378 +0.11(+0.07%)
Sep 11, 2018 150.12 151.07 149.50 149.88 3,236,158 -0.41(-0.27%)
Sep 10, 2018 149.75 151.15 149.53 150.29 3,383,009 +1.06(+0.71%)
Sep 07, 2018 148.93 149.50 148.53 149.22 3,150,398 +0.15(+0.10%)
Sep 06, 2018 148.44 149.59 148.13 149.08 3,441,960 +0.46(+0.31%)
Sep 05, 2018 147.13 148.77 146.76 148.62 3,019,549 +1.38(+0.94%)
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.