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 (%)
Nov 29, 2019 178.28 178.31 176.25 176.44 3,103,211 -0.52(-0.29%)
Nov 27, 2019 175.12 177.29 174.81 176.96 4,588,804 +1.98(+1.13%)
Nov 26, 2019 173.08 174.98 173.04 174.98 4,300,954 +1.99(+1.15%)
Nov 25, 2019 174.83 175.18 172.72 172.98 4,436,742 -1.13(-0.65%)
Nov 22, 2019 174.16 174.36 173.22 174.11 2,682,376 +0.71(+0.41%)
Nov 21, 2019 175.14 175.48 173.32 173.40 3,889,411 -1.60(-0.92%)
Nov 20, 2019 174.52 175.76 174.47 175.00 3,474,212 +0.62(+0.36%)
Nov 19, 2019 175.07 175.25 173.99 174.38 3,228,571 -0.76(-0.43%)
Nov 18, 2019 175.07 176.44 174.76 175.14 3,794,108 +0.28(+0.16%)
Nov 15, 2019 175.40 175.60 174.26 174.86 3,318,666 -0.03(-0.02%)
Nov 14, 2019 176.00 176.24 174.13 174.89 3,520,737 -0.90(-0.51%)
Nov 13, 2019 174.68 175.87 174.44 175.79 3,819,521 +1.55(+0.89%)
Nov 12, 2019 173.99 174.76 173.78 174.24 3,250,900 +0.58(+0.33%)
Nov 11, 2019 174.55 175.11 173.53 173.66 3,046,943 -0.88(-0.50%)
Nov 08, 2019 175.43 175.59 174.18 174.53 3,882,297 +0.48(+0.27%)
Nov 07, 2019 176.44 176.69 173.37 174.06 5,346,473 -0.99(-0.57%)
Nov 06, 2019 174.25 176.03 174.03 175.05 7,179,590 +1.80(+1.04%)
Nov 05, 2019 170.78 173.98 170.78 173.25 11,641,487 +3.17(+1.87%)
Nov 04, 2019 171.43 171.96 169.07 170.07 19,579,570 -4.76(-2.72%)
Nov 01, 2019 178.29 178.47 174.62 174.83 4,650,481 -2.49(-1.40%)
Oct 31, 2019 177.95 178.49 176.36 177.32 5,503,031 -0.17(-0.10%)
Oct 30, 2019 174.25 177.59 172.79 177.49 7,024,099 +3.85(+2.22%)
Oct 29, 2019 173.08 174.16 172.76 173.64 4,941,411 +0.76(+0.44%)
Oct 28, 2019 175.77 176.08 172.63 172.88 8,553,655 -2.55(-1.45%)
Oct 25, 2019 176.78 177.28 175.25 175.44 5,295,312 -1.27(-0.72%)
Oct 24, 2019 179.88 179.89 176.50 176.71 5,551,935 -2.88(-1.60%)
Oct 23, 2019 180.39 181.32 178.51 179.58 8,837,311 -0.05(-0.03%)
Oct 22, 2019 184.88 185.03 179.53 179.64 11,460,572 -9.54(-5.04%)
Oct 21, 2019 189.04 190.00 187.90 189.18 4,148,705 +1.22(+0.65%)
Oct 18, 2019 186.43 188.45 186.36 187.96 3,906,035 +1.49(+0.80%)
Oct 17, 2019 187.96 188.85 186.46 186.47 3,720,860 -1.31(-0.70%)
Oct 16, 2019 186.61 188.35 186.43 187.78 3,227,885 +0.97(+0.52%)
Oct 15, 2019 188.91 189.06 186.17 186.80 4,232,888 -1.05(-0.56%)
Oct 14, 2019 187.51 189.33 187.32 187.85 3,436,548 -0.58(-0.31%)
Oct 11, 2019 192.04 192.26 188.11 188.43 4,395,677 -2.47(-1.29%)
Oct 10, 2019 190.90 192.13 190.66 190.90 2,762,937 -0.96(-0.50%)
Oct 09, 2019 190.84 192.44 190.77 191.86 1,950,750 +1.55(+0.81%)
Oct 08, 2019 190.19 192.14 189.28 190.31 2,846,191 -0.73(-0.38%)
Oct 07, 2019 190.30 191.90 190.30 191.04 3,395,756 +0.21(+0.11%)
Oct 04, 2019 190.06 190.85 189.35 190.83 2,470,280 +1.50(+0.79%)
Oct 03, 2019 186.44 189.34 186.00 189.34 3,921,612 +3.39(+1.82%)
Oct 02, 2019 187.44 187.94 185.34 185.95 4,643,334 -2.48(-1.32%)
Oct 01, 2019 190.33 190.84 187.92 188.43 5,549,268 -5.13(-2.65%)
Sep 30, 2019 192.38 194.14 191.84 193.56 2,769,847 +1.40(+0.73%)
Sep 27, 2019 192.07 192.58 191.37 192.16 2,588,087 +0.50(+0.26%)
Sep 26, 2019 193.11 194.42 191.55 191.65 3,391,966 -0.03(-0.01%)
Sep 25, 2019 191.13 192.15 190.21 191.68 2,696,286 +0.55(+0.29%)
Sep 24, 2019 191.56 192.48 190.71 191.13 3,430,533 +0.43(+0.23%)
Sep 23, 2019 188.46 191.54 188.46 190.70 3,725,715 +1.94(+1.03%)
Sep 20, 2019 189.62 190.91 188.74 188.76 6,664,621 -1.02(-0.54%)
Sep 19, 2019 189.65 190.96 189.19 189.78 2,898,973 +0.08(+0.04%)
Sep 18, 2019 189.90 190.10 187.77 189.70 2,825,768 +0.52(+0.28%)
Sep 17, 2019 187.51 190.07 187.05 189.18 4,096,312 +2.21(+1.18%)
Sep 16, 2019 188.68 189.18 186.90 186.97 3,812,478 -2.17(-1.15%)
Sep 13, 2019 191.56 191.81 188.36 189.14 4,206,210 -2.11(-1.10%)
Sep 12, 2019 191.02 192.94 190.48 191.25 3,814,473 +1.76(+0.93%)
Sep 11, 2019 189.03 190.71 187.99 189.49 3,761,452 +0.20(+0.10%)
Sep 10, 2019 194.21 194.21 187.76 189.29 7,107,273 -6.56(-3.35%)
Sep 09, 2019 198.78 198.78 195.76 195.85 2,849,198 -2.50(-1.26%)
Sep 06, 2019 198.15 199.08 197.83 198.35 2,192,403 +0.49(+0.25%)
Sep 05, 2019 198.51 198.62 196.88 197.87 3,052,875 +0.89(+0.45%)
Sep 04, 2019 196.07 197.66 195.17 196.97 2,514,814 +1.24(+0.63%)
Sep 03, 2019 196.46 197.13 194.97 195.74 3,531,021 -0.76(-0.39%)
Aug 30, 2019 198.15 198.32 195.56 196.50 3,032,912 -1.27(-0.64%)
Aug 29, 2019 197.13 198.19 195.82 197.77 3,044,171 +2.22(+1.13%)
Aug 28, 2019 194.25 195.68 193.16 195.55 2,399,854 +1.81(+0.93%)
Aug 27, 2019 195.11 195.40 193.74 193.74 2,308,599 -0.77(-0.40%)
Aug 26, 2019 193.77 194.75 192.09 194.51 2,847,105 +2.02(+1.05%)
Aug 23, 2019 196.54 196.81 191.80 192.49 4,084,150 -4.33(-2.20%)
Aug 22, 2019 197.77 198.08 195.38 196.82 2,844,346 -1.09(-0.55%)
Aug 21, 2019 197.19 197.99 196.14 197.92 2,289,687 +2.01(+1.02%)
Aug 20, 2019 196.26 197.21 195.80 195.91 2,603,717 -0.28(-0.14%)
Aug 19, 2019 197.27 197.47 194.69 196.19 3,034,460 +0.28(+0.14%)
Aug 16, 2019 196.55 197.12 194.86 195.91 2,761,016 +0.18(+0.09%)
Aug 15, 2019 194.15 195.92 193.39 195.73 3,093,519 +1.60(+0.83%)
Aug 14, 2019 196.34 197.05 194.04 194.12 3,605,735 -2.91(-1.48%)
Aug 13, 2019 197.28 197.48 195.52 197.04 3,259,566 +2.37(+1.22%)
Aug 12, 2019 197.68 197.87 194.03 194.67 2,289,799 -3.64(-1.84%)
Aug 09, 2019 195.56 199.01 195.56 198.31 4,219,641 +2.82(+1.44%)
Aug 08, 2019 194.87 197.05 193.85 195.50 4,152,921 +1.06(+0.54%)
Aug 07, 2019 191.24 195.09 189.52 194.44 4,200,932 +2.47(+1.28%)
Aug 06, 2019 188.76 192.39 188.21 191.97 3,312,288 +3.26(+1.72%)
Aug 05, 2019 191.58 192.44 187.80 188.72 4,108,824 -3.61(-1.88%)
Aug 02, 2019 189.48 192.88 189.11 192.33 3,922,898 +2.90(+1.53%)
Aug 01, 2019 189.37 191.12 188.41 189.44 3,604,191 +0.47(+0.25%)
Jul 31, 2019 190.18 190.74 187.75 188.96 4,515,030 -1.45(-0.76%)
Jul 30, 2019 192.16 192.98 189.73 190.41 3,131,863 -2.37(-1.23%)
Jul 29, 2019 193.69 194.97 192.17 192.78 4,771,265 -0.54(-0.28%)
Jul 26, 2019 195.44 196.35 192.34 193.32 5,608,457 +1.02(+0.53%)
Jul 25, 2019 190.43 192.44 190.39 192.30 4,221,374 +1.49(+0.78%)
Jul 24, 2019 191.76 192.75 190.35 190.81 3,312,948 -1.37(-0.71%)
Jul 23, 2019 193.46 193.92 190.68 192.18 2,791,886 -0.62(-0.32%)
Jul 22, 2019 191.71 193.09 190.57 192.80 2,877,142 +1.01(+0.53%)
Jul 19, 2019 193.32 193.93 191.72 191.78 3,189,794 -1.83(-0.94%)
Jul 18, 2019 191.97 193.65 191.30 193.61 2,521,947 +1.97(+1.03%)
Jul 17, 2019 191.88 192.71 191.32 191.64 1,894,205 -0.01(-0.00%)
Jul 16, 2019 191.48 192.71 190.24 191.65 2,654,516 -0.44(-0.23%)
Jul 15, 2019 191.57 192.53 190.73 192.09 2,685,968 +1.09(+0.57%)
Jul 12, 2019 190.73 191.36 189.45 191.00 2,185,818 +0.27(+0.14%)
Jul 11, 2019 192.32 192.62 189.76 190.73 2,143,563 -0.28(-0.15%)
Jul 10, 2019 190.33 191.42 190.06 191.00 2,054,439 +0.82(+0.43%)
Jul 09, 2019 190.10 190.73 189.63 190.19 1,805,493 -0.06(-0.03%)
Jul 08, 2019 189.43 190.58 189.42 190.25 2,027,431 +0.83(+0.44%)
Jul 05, 2019 190.38 191.01 188.54 189.43 2,092,145 -1.41(-0.74%)
Jul 03, 2019 188.15 190.89 188.04 190.83 2,571,551 +2.90(+1.54%)
Jul 02, 2019 185.40 187.94 185.01 187.94 3,479,567 +2.94(+1.59%)
Jul 01, 2019 187.29 187.80 184.90 185.00 3,002,377 -1.22(-0.66%)
Jun 28, 2019 185.53 186.51 185.01 186.22 4,079,354 +1.25(+0.67%)
Jun 27, 2019 183.53 185.04 183.11 184.97 2,513,189 +1.54(+0.84%)
Jun 26, 2019 184.27 184.43 182.94 183.43 2,870,971 -1.04(-0.56%)
Jun 25, 2019 183.65 185.08 183.58 184.47 3,368,821 +1.61(+0.88%)
Jun 24, 2019 183.61 184.06 182.60 182.86 2,773,155 -0.31(-0.17%)
Jun 21, 2019 184.35 184.67 182.92 183.17 4,758,708 -0.77(-0.42%)
Jun 20, 2019 183.83 184.18 183.02 183.94 2,411,150 +0.51(+0.28%)
Jun 19, 2019 183.49 183.83 181.69 183.43 2,596,531 +0.04(+0.02%)
Jun 18, 2019 183.83 184.19 182.86 183.39 2,755,444 +0.63(+0.34%)
Jun 17, 2019 184.50 184.50 182.12 182.76 3,004,666 -1.33(-0.72%)
Jun 14, 2019 182.93 184.55 182.74 184.09 3,028,654 +0.72(+0.39%)
Jun 13, 2019 184.01 184.19 182.63 183.37 2,539,525 -0.40(-0.21%)
Jun 12, 2019 183.37 184.27 182.66 183.77 3,205,336 +1.50(+0.82%)
Jun 11, 2019 181.41 182.62 180.59 182.27 3,335,992 +1.76(+0.97%)
Jun 10, 2019 184.82 184.82 179.11 180.51 5,182,356 -3.75(-2.03%)
Jun 07, 2019 182.49 185.08 182.49 184.26 4,845,356 +2.18(+1.20%)
Jun 06, 2019 179.46 182.38 179.37 182.08 5,194,141 +2.62(+1.46%)
Jun 05, 2019 179.42 179.85 178.67 179.46 4,789,258 +0.45(+0.25%)
Jun 04, 2019 178.45 179.62 178.26 179.01 4,270,943 +0.76(+0.43%)
Jun 03, 2019 177.88 178.54 176.94 178.25 3,581,631 +0.46(+0.26%)
May 31, 2019 177.02 179.37 176.88 177.80 4,091,621 +0.17(+0.10%)
May 30, 2019 174.75 177.79 174.54 177.62 3,010,482 +2.87(+1.64%)
May 29, 2019 174.60 175.36 173.71 174.75 3,219,517 -0.58(-0.33%)
May 28, 2019 176.77 177.75 175.08 175.33 4,027,146 -0.98(-0.56%)
May 24, 2019 178.19 178.21 175.92 176.31 2,327,052 -1.07(-0.60%)
May 23, 2019 177.24 177.79 176.61 177.38 3,896,581 -0.88(-0.49%)
May 22, 2019 177.88 178.45 176.97 178.27 1,974,578 +0.11(+0.06%)
May 21, 2019 179.10 179.32 177.47 178.16 2,540,162 +0.76(+0.43%)
May 20, 2019 177.61 178.91 176.77 177.40 2,486,854 -0.21(-0.12%)
May 17, 2019 177.29 178.63 177.23 177.61 2,512,018 -0.69(-0.39%)
May 16, 2019 177.73 178.87 177.31 178.29 2,827,637 +0.82(+0.46%)
May 15, 2019 176.22 178.06 176.07 177.47 2,130,069 +0.94(+0.54%)
May 14, 2019 177.26 177.96 176.20 176.53 3,078,593 -0.91(-0.51%)
May 13, 2019 176.52 178.22 175.88 177.44 3,151,300 -0.86(-0.48%)
May 10, 2019 175.68 178.62 175.65 178.29 2,993,670 +2.02(+1.14%)
May 09, 2019 175.74 176.80 175.10 176.28 2,157,683 -0.27(-0.15%)
May 08, 2019 176.26 177.49 175.41 176.55 2,289,216 -0.01(-0.00%)
May 07, 2019 176.48 177.96 175.39 176.56 3,445,869 -0.77(-0.43%)
May 06, 2019 175.21 177.57 174.68 177.32 2,659,804 +1.23(+0.70%)
May 03, 2019 174.15 176.49 173.62 176.09 3,269,942 +2.59(+1.50%)
May 02, 2019 173.12 173.98 172.35 173.50 2,712,186 +0.39(+0.23%)
May 01, 2019 174.62 175.80 172.91 173.10 4,553,325 -3.03(-1.72%)
Apr 30, 2019 177.28 178.30 174.29 176.14 6,911,874 +0.40(+0.23%)
Apr 29, 2019 176.50 176.84 174.20 175.74 3,874,853 -0.27(-0.15%)
Apr 26, 2019 176.94 177.06 175.22 176.00 2,582,236 -0.45(-0.26%)
Apr 25, 2019 175.17 176.54 174.40 176.46 2,289,271 +0.27(+0.15%)
Apr 24, 2019 174.35 176.75 174.15 176.19 3,443,747 +2.11(+1.21%)
Apr 23, 2019 173.23 174.69 173.06 174.08 2,459,719 +1.19(+0.69%)
Apr 22, 2019 172.95 173.60 172.40 172.88 1,949,970 -0.88(-0.51%)
Apr 18, 2019 170.97 173.84 170.87 173.76 3,273,531 +2.94(+1.72%)
Apr 17, 2019 171.17 171.48 170.61 170.82 2,045,500 -0.08(-0.05%)
Apr 16, 2019 171.62 172.12 170.63 170.90 1,748,953 -0.13(-0.08%)
Apr 15, 2019 170.97 171.48 170.15 171.04 2,213,684 +0.22(+0.13%)
Apr 12, 2019 169.02 171.42 169.00 170.81 3,632,920 +2.42(+1.44%)
Apr 11, 2019 168.75 168.92 167.65 168.39 1,952,136 -0.30(-0.18%)
Apr 10, 2019 169.89 170.55 168.28 168.69 2,699,378 -0.77(-0.45%)
Apr 09, 2019 168.85 169.64 168.00 169.46 2,557,285 +0.21(+0.12%)
Apr 08, 2019 170.02 170.72 169.03 169.25 2,569,091 -0.77(-0.45%)
Apr 05, 2019 169.70 170.49 169.45 170.02 2,735,346 +0.75(+0.44%)
Apr 04, 2019 168.54 170.04 168.41 169.27 2,607,846 +1.35(+0.81%)
Apr 03, 2019 168.39 168.71 167.27 167.92 2,817,974 +0.00(+0.00%)
Apr 02, 2019 168.42 168.45 166.45 167.92 2,016,495 +0.04(+0.03%)
Apr 01, 2019 169.83 170.15 167.37 167.87 3,583,382 -1.43(-0.84%)
Mar 29, 2019 169.61 169.85 168.42 169.30 3,311,108 +0.46(+0.27%)
Mar 28, 2019 167.58 168.90 167.54 168.84 2,217,663 +1.68(+1.00%)
Mar 27, 2019 167.28 168.19 166.74 167.17 1,860,217 +0.03(+0.02%)
Mar 26, 2019 166.40 168.39 166.13 167.14 2,926,902 +1.57(+0.95%)
Mar 25, 2019 166.04 166.23 164.05 165.57 2,974,317 -0.97(-0.58%)
Mar 22, 2019 165.79 168.18 165.76 166.54 3,723,552 +0.39(+0.24%)
Mar 21, 2019 164.43 166.38 164.42 166.15 3,174,029 +1.25(+0.76%)
Mar 20, 2019 163.49 165.25 162.54 164.90 3,950,390 +1.66(+1.02%)
Mar 19, 2019 164.09 164.37 162.73 163.25 4,601,609 -0.75(-0.46%)
Mar 18, 2019 165.80 166.05 163.51 163.99 3,916,443 -1.23(-0.74%)
Mar 15, 2019 163.39 165.34 162.35 165.22 6,741,900 +2.31(+1.42%)
Mar 14, 2019 162.25 162.95 161.07 162.91 2,664,505 +0.61(+0.37%)
Mar 13, 2019 162.72 163.31 161.99 162.31 2,929,671 +0.20(+0.13%)
Mar 12, 2019 161.96 162.34 161.06 162.10 2,458,519 +0.67(+0.41%)
Mar 11, 2019 160.47 161.47 160.29 161.44 2,323,497 +1.41(+0.88%)
Mar 08, 2019 160.25 160.47 158.93 160.03 3,092,715 -0.91(-0.56%)
Mar 07, 2019 162.36 162.60 160.43 160.94 3,665,235 -1.35(-0.83%)
Mar 06, 2019 162.26 163.56 162.17 162.28 2,337,395 +0.61(+0.37%)
Mar 05, 2019 161.01 162.03 160.78 161.68 3,719,973 +0.68(+0.42%)
Mar 04, 2019 164.53 164.69 160.21 161.00 5,494,728 -3.98(-2.41%)
Mar 01, 2019 164.56 165.51 164.10 164.97 3,018,348 +1.08(+0.66%)
Feb 28, 2019 162.37 164.02 162.26 163.90 3,699,202 +1.46(+0.90%)
Feb 27, 2019 162.18 163.05 161.97 162.43 2,552,507 +0.13(+0.08%)
Feb 26, 2019 162.50 162.83 161.65 162.30 2,504,946 +0.53(+0.33%)
Feb 25, 2019 162.94 163.63 161.59 161.77 3,488,839 -0.50(-0.31%)
Feb 22, 2019 162.10 162.48 161.23 162.27 3,469,342 +0.32(+0.20%)
Feb 21, 2019 159.86 162.42 159.81 161.95 4,874,406 +2.06(+1.29%)
Feb 20, 2019 158.99 160.27 158.87 159.89 3,771,884 +1.10(+0.69%)
Feb 19, 2019 160.44 161.14 158.71 158.79 5,378,730 -0.64(-0.40%)
Feb 15, 2019 157.05 159.44 156.81 159.43 5,247,473 +3.63(+2.33%)
Feb 14, 2019 154.08 156.30 153.62 155.80 4,999,335 +1.52(+0.99%)
Feb 13, 2019 154.14 154.73 153.92 154.28 5,963,565 +0.16(+0.10%)
Feb 12, 2019 154.84 155.28 153.97 154.12 5,295,699 -0.26(-0.17%)
Feb 11, 2019 155.24 155.82 154.29 154.37 3,596,696 -0.43(-0.28%)
Feb 08, 2019 154.82 155.44 154.50 154.81 4,573,562 -0.47(-0.30%)
Feb 07, 2019 155.91 156.14 154.42 155.28 4,693,436 -0.80(-0.51%)
Feb 06, 2019 157.29 157.29 155.91 156.07 4,474,753 -1.23(-0.78%)
Feb 05, 2019 157.43 158.94 157.00 157.31 4,718,712 +0.02(+0.01%)
Feb 04, 2019 157.06 157.49 155.61 157.29 5,108,287 +0.74(+0.47%)
Feb 01, 2019 159.06 159.89 156.34 156.55 7,370,235 -1.83(-1.15%)
Jan 31, 2019 159.68 161.10 156.69 158.38 11,772,053 -2.65(-1.64%)
Jan 30, 2019 162.04 166.36 158.28 161.03 10,711,176 -0.35(-0.22%)
Jan 29, 2019 162.36 162.75 160.32 161.38 3,843,452 -1.27(-0.78%)
Jan 28, 2019 162.17 162.75 161.08 162.65 4,670,064 -0.36(-0.22%)
Jan 25, 2019 167.23 167.80 162.94 163.00 4,976,667 -2.98(-1.80%)
Jan 24, 2019 165.53 166.44 164.72 165.99 3,627,548 +1.13(+0.69%)
Jan 23, 2019 163.69 164.92 163.10 164.85 2,854,528 +1.35(+0.82%)
Jan 22, 2019 161.45 164.31 161.45 163.51 3,600,870 +1.77(+1.10%)
Jan 18, 2019 162.15 162.34 160.29 161.73 3,948,530 +1.29(+0.81%)
Jan 17, 2019 158.79 160.44 158.60 160.44 3,398,876 +1.56(+0.98%)
Jan 16, 2019 160.29 160.81 158.69 158.88 3,821,527 -1.48(-0.92%)
Jan 15, 2019 160.76 162.30 160.11 160.36 4,353,885 -0.18(-0.11%)
Jan 14, 2019 160.72 161.01 160.07 160.54 2,129,247 -1.02(-0.63%)
Jan 11, 2019 159.98 161.58 159.87 161.56 2,651,505 +0.73(+0.45%)
Jan 10, 2019 159.32 161.12 158.85 160.83 2,801,984 +1.12(+0.70%)
Jan 09, 2019 159.95 160.25 158.74 159.71 3,023,398 -0.28(-0.17%)
Jan 08, 2019 161.19 161.49 159.38 159.99 3,276,904 +0.34(+0.21%)
Jan 07, 2019 157.81 161.12 157.81 159.65 3,677,505 +1.72(+1.09%)
Jan 04, 2019 155.94 158.75 155.64 157.93 3,605,704 +3.00(+1.93%)
Jan 03, 2019 155.43 156.31 154.50 154.94 4,192,943 -1.03(-0.66%)
Jan 02, 2019 155.39 156.18 154.29 155.97 2,901,048 -1.34(-0.85%)
Dec 31, 2018 155.88 157.51 155.56 157.31 2,802,317 +1.78(+1.15%)
Dec 28, 2018 156.18 157.24 154.90 155.52 3,269,878 -0.13(-0.09%)
Dec 27, 2018 153.51 155.66 151.25 155.66 4,422,241 +1.49(+0.97%)
Dec 26, 2018 150.68 154.18 149.75 154.17 4,589,304 +3.32(+2.20%)
Dec 24, 2018 154.35 155.27 150.75 150.85 2,710,092 -3.43(-2.22%)
Dec 21, 2018 153.73 157.38 153.73 154.28 9,636,698 +0.42(+0.27%)
Dec 20, 2018 157.87 158.40 152.85 153.86 6,430,207 -4.85(-3.06%)
Dec 19, 2018 160.30 162.10 158.20 158.71 4,382,789 -0.49(-0.31%)
Dec 18, 2018 161.44 161.77 158.62 159.20 4,818,672 -0.96(-0.60%)
Dec 17, 2018 161.94 162.66 159.63 160.16 5,155,010 -2.22(-1.36%)
Dec 14, 2018 164.12 164.12 161.41 162.37 5,023,401 -2.78(-1.68%)
Dec 13, 2018 163.00 165.45 162.83 165.15 2,950,179 +2.61(+1.61%)
Dec 12, 2018 162.94 163.75 161.54 162.54 3,414,307 -0.10(-0.06%)
Dec 11, 2018 165.28 165.51 162.00 162.64 3,013,612 -0.94(-0.57%)
Dec 10, 2018 162.08 163.97 159.94 163.58 3,482,336 +1.50(+0.92%)
Dec 07, 2018 164.18 165.84 161.82 162.08 3,485,710 -2.20(-1.34%)
Dec 06, 2018 161.88 164.55 161.32 164.28 5,460,009 +0.36(+0.22%)
Dec 04, 2018 164.59 166.62 163.80 163.92 5,007,597 -0.29(-0.18%)
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.