Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

261.97 +2.22 (+0.85%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 151.33 153.75 149.66 149.98 4,984,190 -2.52(-1.65%)
Mar 30, 2020 149.59 154.48 148.37 152.50 6,197,489 +3.74(+2.51%)
Mar 27, 2020 147.65 153.96 144.42 148.76 7,101,433 -3.03(-2.00%)
Mar 26, 2020 148.75 155.04 146.03 151.79 9,107,799 +3.96(+2.68%)
Mar 25, 2020 149.66 155.43 144.42 147.83 10,702,893 +0.94(+0.64%)
Mar 24, 2020 135.15 147.83 132.52 146.90 12,867,967 +22.54(+18.13%)
Mar 23, 2020 129.66 138.97 123.81 124.36 11,748,089 -10.33(-7.67%)
Mar 20, 2020 139.31 146.52 134.03 134.69 13,229,813 -0.92(-0.68%)
Mar 19, 2020 122.63 140.45 116.29 135.60 14,079,441 +11.07(+8.89%)
Mar 18, 2020 124.72 128.54 112.68 124.54 13,919,472 -9.36(-6.99%)
Mar 17, 2020 134.26 135.59 122.45 133.90 15,108,666 -1.26(-0.93%)
Mar 16, 2020 142.50 146.87 133.91 135.16 10,296,506 -25.51(-15.88%)
Mar 13, 2020 161.69 162.79 152.56 160.66 8,866,842 +6.35(+4.11%)
Mar 12, 2020 158.53 163.12 153.63 154.31 10,008,415 -16.44(-9.63%)
Mar 11, 2020 175.00 177.54 168.56 170.75 6,202,308 -10.53(-5.81%)
Mar 10, 2020 173.20 181.41 170.42 181.28 6,432,083 +11.79(+6.96%)
Mar 09, 2020 170.22 176.39 166.99 169.49 8,586,379 -10.88(-6.03%)
Mar 06, 2020 174.97 181.03 173.44 180.37 7,012,021 +0.49(+0.27%)
Mar 05, 2020 183.80 184.96 178.08 179.88 4,526,130 -7.89(-4.20%)
Mar 04, 2020 183.16 187.90 182.22 187.78 4,697,044 +6.81(+3.76%)
Mar 03, 2020 183.22 186.55 178.83 180.96 5,638,987 -2.76(-1.50%)
Mar 02, 2020 175.79 183.72 175.22 183.72 6,781,519 +7.60(+4.32%)
Feb 28, 2020 177.78 179.99 171.26 176.12 12,543,737 -5.06(-2.79%)
Feb 27, 2020 187.22 189.29 181.12 181.18 7,103,030 -8.20(-4.33%)
Feb 26, 2020 191.90 193.41 189.07 189.38 4,649,183 -1.80(-0.94%)
Feb 25, 2020 193.42 195.45 190.33 191.19 5,605,834 -1.28(-0.67%)
Feb 24, 2020 189.82 193.96 189.39 192.47 4,679,971 -2.12(-1.09%)
Feb 21, 2020 194.02 195.04 193.17 194.59 3,096,622 +0.71(+0.37%)
Feb 20, 2020 194.84 195.29 191.80 193.87 3,183,270 -0.50(-0.26%)
Feb 19, 2020 195.43 195.53 194.35 194.37 2,444,403 -0.47(-0.24%)
Feb 18, 2020 194.63 195.64 194.41 194.84 3,009,439 -0.85(-0.43%)
Feb 14, 2020 196.06 196.36 195.05 195.69 1,908,583 -0.30(-0.15%)
Feb 13, 2020 195.34 196.85 194.87 195.98 3,165,467 -0.04(-0.02%)
Feb 12, 2020 194.70 196.03 193.90 196.02 3,156,044 +1.56(+0.80%)
Feb 11, 2020 192.90 194.58 192.58 194.46 2,989,284 +2.27(+1.18%)
Feb 10, 2020 190.50 192.25 190.42 192.19 2,572,395 +1.44(+0.76%)
Feb 07, 2020 191.60 191.85 190.28 190.75 2,686,483 -1.13(-0.59%)
Feb 06, 2020 193.55 193.64 191.67 191.88 3,219,719 -1.35(-0.70%)
Feb 05, 2020 194.38 194.50 192.01 193.23 3,229,806 -0.23(-0.12%)
Feb 04, 2020 194.80 195.32 193.12 193.46 3,735,734 -0.50(-0.26%)
Feb 03, 2020 193.79 195.50 193.11 193.96 3,926,361 +1.09(+0.57%)
Jan 31, 2020 194.27 195.69 192.12 192.87 4,349,671 -1.99(-1.02%)
Jan 30, 2020 192.90 195.37 191.84 194.87 3,949,365 +1.57(+0.81%)
Jan 29, 2020 190.82 195.08 190.01 193.30 6,361,814 +3.65(+1.93%)
Jan 28, 2020 189.19 191.29 189.17 189.65 4,274,783 +0.95(+0.50%)
Jan 27, 2020 187.35 189.84 186.86 188.70 3,757,517 -1.71(-0.90%)
Jan 24, 2020 193.06 193.06 190.11 190.41 3,446,078 -2.07(-1.08%)
Jan 23, 2020 189.78 192.45 188.05 192.49 3,747,210 +1.89(+0.99%)
Jan 22, 2020 192.14 192.59 190.55 190.59 3,059,051 +0.25(+0.13%)
Jan 21, 2020 190.53 191.33 189.49 190.34 4,548,019 -0.74(-0.39%)
Jan 17, 2020 190.57 191.79 190.51 191.08 3,927,661 +1.02(+0.54%)
Jan 16, 2020 189.39 190.29 188.59 190.06 3,024,933 +0.97(+0.52%)
Jan 15, 2020 186.88 189.61 186.88 189.09 3,737,238 +2.21(+1.18%)
Jan 14, 2020 185.20 187.18 185.20 186.88 2,909,596 +0.73(+0.39%)
Jan 13, 2020 186.93 187.29 185.47 186.15 3,088,728 -0.69(-0.37%)
Jan 10, 2020 187.89 188.35 186.83 186.83 2,592,296 -0.97(-0.52%)
Jan 09, 2020 186.46 188.73 185.78 187.81 6,624,803 +2.20(+1.18%)
Jan 08, 2020 182.64 186.31 182.26 185.61 5,862,217 +2.96(+1.62%)
Jan 07, 2020 181.97 182.70 180.74 182.65 4,490,427 +0.27(+0.15%)
Jan 06, 2020 179.92 182.78 179.69 182.38 5,170,105 +2.03(+1.13%)
Jan 03, 2020 179.73 180.78 179.24 180.35 3,070,330 -0.64(-0.35%)
Jan 02, 2020 178.48 181.00 178.31 180.99 3,942,930 +2.87(+1.61%)
Dec 31, 2019 177.40 178.43 177.18 178.13 2,527,952 +0.63(+0.36%)
Dec 30, 2019 178.10 178.30 176.62 177.50 2,487,664 -1.14(-0.64%)
Dec 27, 2019 177.87 178.90 177.73 178.63 2,512,643 +1.00(+0.56%)
Dec 26, 2019 177.22 177.72 176.82 177.63 2,007,530 +0.35(+0.20%)
Dec 24, 2019 176.61 177.70 176.38 177.28 1,278,564 +0.42(+0.24%)
Dec 23, 2019 178.06 178.06 176.70 176.85 2,650,247 -0.85(-0.48%)
Dec 20, 2019 178.97 179.38 177.26 177.70 7,117,250 +0.07(+0.04%)
Dec 19, 2019 176.19 177.74 176.00 177.63 3,711,708 +1.29(+0.73%)
Dec 18, 2019 177.22 177.39 175.51 176.34 4,756,742 -0.80(-0.45%)
Dec 17, 2019 178.12 179.13 177.08 177.14 3,703,401 -1.23(-0.69%)
Dec 16, 2019 178.11 178.62 177.11 178.37 4,049,346 +0.69(+0.39%)
Dec 13, 2019 176.71 177.87 176.08 177.68 2,305,299 +0.73(+0.41%)
Dec 12, 2019 176.00 177.73 175.69 176.95 3,355,485 +1.43(+0.82%)
Dec 11, 2019 176.38 176.45 175.11 175.52 2,762,642 -0.21(-0.12%)
Dec 10, 2019 175.43 176.12 175.12 175.73 2,740,309 +0.24(+0.14%)
Dec 09, 2019 176.37 176.99 175.13 175.49 2,471,126 -0.60(-0.34%)
Dec 06, 2019 175.37 176.44 174.97 176.09 4,002,988 +1.03(+0.59%)
Dec 05, 2019 175.32 175.32 174.10 175.06 3,128,014 -0.09(-0.05%)
Dec 04, 2019 174.50 175.30 173.87 175.15 2,459,711 +1.07(+0.62%)
Dec 03, 2019 175.14 175.81 173.38 174.08 4,522,207 -1.86(-1.06%)
Dec 02, 2019 176.12 176.31 174.67 175.94 3,547,280 +0.63(+0.36%)
Nov 29, 2019 177.13 177.16 175.12 175.31 3,123,358 -0.51(-0.29%)
Nov 27, 2019 173.99 176.15 173.69 175.82 4,618,597 +1.97(+1.13%)
Nov 26, 2019 171.97 173.85 171.92 173.85 4,328,878 +1.98(+1.15%)
Nov 25, 2019 173.71 174.04 171.61 171.87 4,465,547 -1.12(-0.65%)
Nov 22, 2019 173.03 173.24 172.10 172.99 2,699,792 +0.71(+0.41%)
Nov 21, 2019 174.01 174.35 172.20 172.28 3,914,663 -1.59(-0.92%)
Nov 20, 2019 173.39 174.63 173.35 173.88 3,496,768 +0.62(+0.36%)
Nov 19, 2019 173.94 174.12 172.87 173.26 3,249,533 -0.75(-0.43%)
Nov 18, 2019 173.94 175.30 173.63 174.01 3,818,741 +0.28(+0.16%)
Nov 15, 2019 174.27 174.47 173.14 173.73 3,340,212 -0.03(-0.02%)
Nov 14, 2019 174.86 175.10 173.01 173.76 3,543,595 -0.90(-0.51%)
Nov 13, 2019 173.55 174.74 173.32 174.65 3,844,319 +1.54(+0.89%)
Nov 12, 2019 172.86 173.63 172.66 173.11 3,272,007 +0.57(+0.33%)
Nov 11, 2019 173.43 173.98 172.41 172.54 3,066,725 -0.87(-0.50%)
Nov 08, 2019 174.30 174.46 173.06 173.41 3,907,502 +0.47(+0.27%)
Nov 07, 2019 175.30 175.55 172.25 172.93 5,381,185 -0.99(-0.57%)
Nov 06, 2019 173.13 174.90 172.91 173.92 7,226,204 +1.79(+1.04%)
Nov 05, 2019 169.68 172.85 169.68 172.13 11,717,069 +3.15(+1.87%)
Nov 04, 2019 170.32 170.85 167.98 168.98 19,706,690 -4.73(-2.72%)
Nov 01, 2019 177.14 177.31 173.49 173.71 4,680,674 -2.47(-1.40%)
Oct 31, 2019 176.80 177.34 175.22 176.18 5,538,759 -0.17(-0.10%)
Oct 30, 2019 173.12 176.44 171.68 176.35 7,069,703 +3.83(+2.22%)
Oct 29, 2019 171.97 173.04 171.65 172.52 4,973,493 +0.75(+0.44%)
Oct 28, 2019 174.64 174.94 171.52 171.77 8,609,190 -2.53(-1.45%)
Oct 25, 2019 175.64 176.13 174.12 174.31 5,329,692 -1.26(-0.72%)
Oct 24, 2019 178.72 178.73 175.36 175.57 5,587,981 -2.86(-1.60%)
Oct 23, 2019 179.23 180.15 177.36 178.43 8,894,687 -0.05(-0.03%)
Oct 22, 2019 183.69 183.84 178.37 178.48 11,534,980 -9.48(-5.04%)
Oct 21, 2019 187.82 188.77 186.69 187.96 4,175,641 +1.21(+0.65%)
Oct 18, 2019 185.22 187.24 185.16 186.75 3,931,395 +1.48(+0.80%)
Oct 17, 2019 186.75 187.63 185.26 185.27 3,745,018 -1.30(-0.70%)
Oct 16, 2019 185.40 187.13 185.23 186.57 3,248,842 +0.97(+0.52%)
Oct 15, 2019 187.69 187.84 184.97 185.60 4,260,370 -1.04(-0.56%)
Oct 14, 2019 186.30 188.11 186.11 186.64 3,458,860 -0.57(-0.31%)
Oct 11, 2019 190.80 191.02 186.90 187.21 4,424,216 -2.45(-1.29%)
Oct 10, 2019 189.66 190.89 189.43 189.66 2,780,875 -0.96(-0.50%)
Oct 09, 2019 189.61 191.20 189.54 190.62 1,963,415 +1.54(+0.81%)
Oct 08, 2019 188.97 190.90 188.06 189.08 2,864,670 -0.73(-0.38%)
Oct 07, 2019 189.07 190.66 189.07 189.81 3,417,803 +0.21(+0.11%)
Oct 04, 2019 188.83 189.62 188.12 189.60 2,486,318 +1.49(+0.79%)
Oct 03, 2019 185.24 188.12 184.80 188.12 3,947,073 +3.37(+1.82%)
Oct 02, 2019 186.24 186.73 184.14 184.75 4,673,481 -2.46(-1.32%)
Oct 01, 2019 189.10 189.61 186.71 187.21 5,585,297 -5.10(-2.65%)
Sep 30, 2019 191.13 192.89 190.60 192.31 2,787,831 +1.39(+0.73%)
Sep 27, 2019 190.83 191.34 190.14 190.92 2,604,890 +0.50(+0.26%)
Sep 26, 2019 191.87 193.17 190.31 190.42 3,413,988 -0.03(-0.01%)
Sep 25, 2019 189.90 190.91 188.99 190.44 2,713,792 +0.55(+0.29%)
Sep 24, 2019 190.33 191.24 189.48 189.90 3,452,806 +0.43(+0.23%)
Sep 23, 2019 187.25 190.30 187.25 189.47 3,749,904 +1.92(+1.03%)
Sep 20, 2019 188.39 189.68 187.53 187.54 6,707,891 -1.01(-0.54%)
Sep 19, 2019 188.43 189.73 187.97 188.56 2,917,795 +0.08(+0.04%)
Sep 18, 2019 188.67 188.88 186.56 188.47 2,844,114 +0.52(+0.28%)
Sep 17, 2019 186.30 188.84 185.84 187.96 4,122,908 +2.20(+1.18%)
Sep 16, 2019 187.46 187.96 185.70 185.76 3,837,230 -2.16(-1.15%)
Sep 13, 2019 190.33 190.58 187.15 187.92 4,233,519 -2.10(-1.10%)
Sep 12, 2019 189.79 191.69 189.25 190.01 3,839,239 +1.75(+0.93%)
Sep 11, 2019 187.81 189.48 186.78 188.27 3,785,873 +0.20(+0.10%)
Sep 10, 2019 192.95 192.95 186.55 188.07 7,153,417 -6.52(-3.35%)
Sep 09, 2019 197.49 197.49 194.50 194.59 2,867,697 -2.48(-1.26%)
Sep 06, 2019 196.88 197.80 196.55 197.07 2,206,637 +0.48(+0.25%)
Sep 05, 2019 197.23 197.34 195.61 196.59 3,072,696 +0.89(+0.45%)
Sep 04, 2019 194.81 196.38 193.91 195.70 2,531,141 +1.23(+0.63%)
Sep 03, 2019 195.19 195.85 193.71 194.47 3,553,946 -0.75(-0.39%)
Aug 30, 2019 196.87 197.05 194.30 195.23 3,052,604 -1.26(-0.64%)
Aug 29, 2019 195.86 196.91 194.56 196.49 3,063,935 +2.20(+1.13%)
Aug 28, 2019 193.00 194.41 191.91 194.29 2,415,435 +1.80(+0.94%)
Aug 27, 2019 193.85 194.14 192.49 192.49 2,323,588 -0.77(-0.40%)
Aug 26, 2019 192.52 193.50 190.85 193.26 2,865,590 +2.00(+1.05%)
Aug 23, 2019 195.27 195.54 190.56 191.25 4,110,666 -4.30(-2.20%)
Aug 22, 2019 196.49 196.80 194.12 195.56 2,862,813 -1.09(-0.55%)
Aug 21, 2019 195.92 196.71 194.88 196.64 2,304,553 +2.00(+1.03%)
Aug 20, 2019 194.99 195.94 194.54 194.65 2,620,621 -0.28(-0.14%)
Aug 19, 2019 196.00 196.20 193.43 194.92 3,054,162 +0.28(+0.14%)
Aug 16, 2019 195.28 195.85 193.60 194.65 2,778,942 +0.18(+0.09%)
Aug 15, 2019 192.90 194.66 192.15 194.47 3,113,604 +1.59(+0.83%)
Aug 14, 2019 195.07 195.78 192.78 192.87 3,629,145 -2.90(-1.48%)
Aug 13, 2019 196.01 196.21 194.26 195.77 3,280,729 +2.35(+1.22%)
Aug 12, 2019 196.40 196.59 192.78 193.42 2,304,665 -3.62(-1.84%)
Aug 09, 2019 194.30 197.73 194.30 197.03 4,247,037 +2.80(+1.44%)
Aug 08, 2019 193.61 195.78 192.60 194.24 4,179,884 +1.05(+0.54%)
Aug 07, 2019 190.00 193.84 188.29 193.19 4,228,207 +2.45(+1.28%)
Aug 06, 2019 187.54 191.15 186.99 190.74 3,333,793 +3.23(+1.72%)
Aug 05, 2019 190.34 191.20 186.59 187.50 4,135,500 -3.59(-1.88%)
Aug 02, 2019 188.26 191.63 187.89 191.09 3,948,367 +2.88(+1.53%)
Aug 01, 2019 188.15 189.89 187.20 188.21 3,627,591 +0.47(+0.25%)
Jul 31, 2019 188.95 189.51 186.54 187.74 4,544,343 -1.44(-0.76%)
Jul 30, 2019 190.92 191.74 188.51 189.18 3,152,196 -2.35(-1.23%)
Jul 29, 2019 192.44 193.71 190.93 191.54 4,802,242 -0.53(-0.28%)
Jul 26, 2019 194.18 195.08 191.10 192.07 5,644,870 +1.02(+0.53%)
Jul 25, 2019 189.20 191.20 189.16 191.06 4,248,782 +1.48(+0.78%)
Jul 24, 2019 190.52 191.51 189.12 189.58 3,334,458 -1.36(-0.71%)
Jul 23, 2019 192.21 192.67 189.45 190.94 2,810,012 -0.61(-0.32%)
Jul 22, 2019 190.48 191.85 189.34 191.55 2,895,822 +1.01(+0.53%)
Jul 19, 2019 192.07 192.68 190.49 190.55 3,210,504 -1.82(-0.94%)
Jul 18, 2019 190.74 192.40 190.07 192.37 2,538,320 +1.96(+1.03%)
Jul 17, 2019 190.65 191.47 190.09 190.41 1,906,503 -0.01(-0.00%)
Jul 16, 2019 190.25 191.47 189.01 190.41 2,671,751 -0.44(-0.23%)
Jul 15, 2019 190.33 191.29 189.50 190.85 2,703,407 +1.09(+0.57%)
Jul 12, 2019 189.50 190.13 188.23 189.76 2,200,010 +0.27(+0.14%)
Jul 11, 2019 191.08 191.38 188.53 189.50 2,157,480 -0.28(-0.15%)
Jul 10, 2019 189.10 190.18 188.84 189.77 2,067,778 +0.81(+0.43%)
Jul 09, 2019 188.87 189.50 188.41 188.96 1,817,215 -0.06(-0.03%)
Jul 08, 2019 188.20 189.35 188.19 189.02 2,040,595 +0.82(+0.44%)
Jul 05, 2019 189.15 189.78 187.32 188.20 2,105,728 -1.40(-0.74%)
Jul 03, 2019 186.94 189.66 186.83 189.60 2,588,247 +2.88(+1.54%)
Jul 02, 2019 184.20 186.72 183.82 186.72 3,502,159 +2.92(+1.59%)
Jul 01, 2019 186.08 186.59 183.71 183.80 3,021,870 -1.21(-0.66%)
Jun 28, 2019 184.34 185.31 183.82 185.01 4,105,840 +1.24(+0.67%)
Jun 27, 2019 182.35 183.85 181.93 183.78 2,529,506 +1.53(+0.84%)
Jun 26, 2019 183.08 183.24 181.76 182.24 2,889,610 -1.03(-0.56%)
Jun 25, 2019 182.47 183.88 182.40 183.28 3,390,693 +1.59(+0.88%)
Jun 24, 2019 182.42 182.87 181.42 181.68 2,791,159 -0.30(-0.17%)
Jun 21, 2019 183.16 183.48 181.74 181.99 4,789,604 -0.77(-0.42%)
Jun 20, 2019 182.65 182.99 181.84 182.75 2,426,805 +0.51(+0.28%)
Jun 19, 2019 182.31 182.65 180.51 182.24 2,613,389 +0.04(+0.02%)
Jun 18, 2019 182.65 183.00 181.68 182.21 2,773,333 +0.62(+0.34%)
Jun 17, 2019 183.31 183.31 180.94 181.59 3,024,173 -1.32(-0.72%)
Jun 14, 2019 181.75 183.36 181.56 182.90 3,048,317 +0.71(+0.39%)
Jun 13, 2019 182.82 183.00 181.45 182.19 2,556,013 -0.39(-0.21%)
Jun 12, 2019 182.19 183.08 181.49 182.58 3,226,147 +1.49(+0.82%)
Jun 11, 2019 180.24 181.44 179.43 181.09 3,357,651 +1.75(+0.97%)
Jun 10, 2019 183.62 183.62 177.96 179.35 5,216,003 -3.72(-2.03%)
Jun 07, 2019 181.31 183.88 181.31 183.07 4,876,814 +2.16(+1.20%)
Jun 06, 2019 178.30 181.20 178.22 180.91 5,227,864 +2.60(+1.46%)
Jun 05, 2019 178.26 178.69 177.52 178.31 4,820,352 +0.45(+0.25%)
Jun 04, 2019 177.30 178.46 177.11 177.86 4,298,672 +0.76(+0.43%)
Jun 03, 2019 176.73 177.39 175.80 177.10 3,604,885 +0.45(+0.26%)
May 31, 2019 175.88 178.22 175.74 176.65 4,118,186 +0.17(+0.10%)
May 30, 2019 173.62 176.64 173.41 176.48 3,030,028 +2.85(+1.64%)
May 29, 2019 173.48 174.23 172.59 173.63 3,240,419 -0.58(-0.33%)
May 28, 2019 175.63 176.60 173.95 174.20 4,053,292 -0.97(-0.56%)
May 24, 2019 177.04 177.06 174.79 175.18 2,342,160 -1.06(-0.60%)
May 23, 2019 176.10 176.65 175.47 176.24 3,921,880 -0.88(-0.50%)
May 22, 2019 176.73 177.30 175.82 177.12 1,987,398 +0.11(+0.06%)
May 21, 2019 177.94 178.17 176.33 177.01 2,556,654 +0.75(+0.43%)
May 20, 2019 176.46 177.75 175.63 176.26 2,503,000 -0.20(-0.12%)
May 17, 2019 176.14 177.48 176.09 176.46 2,528,327 -0.68(-0.38%)
May 16, 2019 176.59 177.71 176.17 177.14 2,845,996 +0.81(+0.46%)
May 15, 2019 175.08 176.91 174.94 176.33 2,143,898 +0.94(+0.54%)
May 14, 2019 176.12 176.81 175.06 175.39 3,098,581 -0.90(-0.51%)
May 13, 2019 175.38 177.07 174.74 176.29 3,171,760 -0.85(-0.48%)
May 10, 2019 174.55 177.47 174.51 177.14 3,013,107 +2.00(+1.14%)
May 09, 2019 174.60 175.66 173.97 175.14 2,171,691 -0.27(-0.15%)
May 08, 2019 175.12 176.35 174.27 175.41 2,304,079 -0.01(-0.01%)
May 07, 2019 175.35 176.82 174.26 175.42 3,468,241 -0.76(-0.43%)
May 06, 2019 174.08 176.43 173.56 176.18 2,677,072 +1.22(+0.70%)
May 03, 2019 173.03 175.35 172.50 174.96 3,291,172 +2.58(+1.50%)
May 02, 2019 172.01 172.86 171.24 172.38 2,729,795 +0.39(+0.23%)
May 01, 2019 173.49 174.66 171.79 171.99 4,582,888 -3.01(-1.72%)
Apr 30, 2019 176.13 177.15 173.17 175.00 6,956,750 +0.40(+0.23%)
Apr 29, 2019 175.36 175.70 173.08 174.60 3,900,011 -0.26(-0.15%)
Apr 26, 2019 175.80 175.91 174.09 174.87 2,599,001 -0.45(-0.26%)
Apr 25, 2019 174.04 175.40 173.27 175.32 2,304,134 +0.27(+0.15%)
Apr 24, 2019 173.23 175.61 173.03 175.05 3,466,106 +2.10(+1.21%)
Apr 23, 2019 172.11 173.56 171.94 172.95 2,475,689 +1.19(+0.69%)
Apr 22, 2019 171.84 172.49 171.29 171.77 1,962,630 -0.88(-0.51%)
Apr 18, 2019 169.86 172.72 169.76 172.64 3,294,785 +2.92(+1.72%)
Apr 17, 2019 170.07 170.38 169.51 169.72 2,058,781 -0.08(-0.05%)
Apr 16, 2019 170.51 171.01 169.53 169.80 1,760,308 -0.13(-0.08%)
Apr 15, 2019 169.86 170.38 169.05 169.93 2,228,056 +0.22(+0.13%)
Apr 12, 2019 167.93 170.31 167.91 169.71 3,656,507 +2.41(+1.44%)
Apr 11, 2019 167.66 167.83 166.57 167.30 1,964,810 -0.30(-0.18%)
Apr 10, 2019 168.79 169.45 167.20 167.60 2,716,904 -0.76(-0.45%)
Apr 09, 2019 167.76 168.54 166.91 168.37 2,573,888 +0.20(+0.12%)
Apr 08, 2019 168.92 169.62 167.94 168.16 2,585,770 -0.76(-0.45%)
Apr 05, 2019 168.60 169.39 168.36 168.92 2,753,105 +0.74(+0.44%)
Apr 04, 2019 167.45 168.94 167.32 168.18 2,624,777 +1.35(+0.81%)
Apr 03, 2019 167.30 167.62 166.19 166.83 2,836,270 +0.00(+0.00%)
Apr 02, 2019 167.33 167.37 165.37 166.83 2,029,587 +0.05(+0.03%)
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.