Skip to main content

McDonald's Corp (NY: MCD )

292.11 +0.59 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 98.03 98.66 97.72 98.57 5,869,953 +0.70(+0.71%)
Jun 29, 2016 97.60 98.26 97.47 97.87 6,129,184 +0.81(+0.84%)
Jun 28, 2016 96.00 97.18 95.73 97.06 7,536,187 +1.80(+1.89%)
Jun 27, 2016 96.78 96.78 95.08 95.26 17,286,938 -2.57(-2.63%)
Jun 24, 2016 97.28 99.20 96.89 97.83 8,528,812 -1.45(-1.46%)
Jun 23, 2016 99.50 99.73 98.82 99.28 4,678,898 +0.48(+0.49%)
Jun 22, 2016 99.36 99.48 98.33 98.80 8,031,887 -1.65(-1.64%)
Jun 21, 2016 101.50 101.57 100.18 100.45 5,798,761 -0.65(-0.64%)
Jun 20, 2016 101.01 101.63 100.97 101.09 7,265,349 +0.94(+0.94%)
Jun 17, 2016 100.12 100.51 99.45 100.15 10,171,425 -0.16(-0.16%)
Jun 16, 2016 99.80 100.45 99.07 100.31 4,800,347 +0.18(+0.18%)
Jun 15, 2016 100.91 101.01 100.04 100.14 5,088,643 -0.21(-0.21%)
Jun 14, 2016 100.37 100.91 99.87 100.35 7,754,082 -0.39(-0.39%)
Jun 13, 2016 99.89 101.54 99.81 100.74 6,637,428 +0.52(+0.51%)
Jun 10, 2016 99.77 100.47 99.61 100.22 5,307,526 -0.35(-0.35%)
Jun 09, 2016 99.99 100.82 99.99 100.58 5,595,815 +0.56(+0.56%)
Jun 08, 2016 99.91 100.33 99.02 100.02 4,792,955 +0.17(+0.17%)
Jun 07, 2016 100.21 101.06 99.85 99.85 5,569,172 -0.08(-0.08%)
Jun 06, 2016 99.76 100.07 99.28 99.93 5,984,576 +0.53(+0.54%)
Jun 03, 2016 99.18 99.66 98.57 99.40 5,668,442 +0.15(+0.15%)
Jun 02, 2016 98.87 99.53 98.74 99.25 5,785,742 +0.07(+0.07%)
Jun 01, 2016 99.25 99.80 98.79 99.18 6,219,360 -0.07(-0.07%)
May 31, 2016 100.26 100.35 98.89 99.25 9,832,514 -0.97(-0.97%)
May 27, 2016 101.05 100.22 100.22 100.22 3,963,491 -0.44(-0.44%)
May 26, 2016 100.32 100.81 100.20 100.66 4,569,821 +0.43(+0.43%)
May 25, 2016 100.62 100.82 100.04 100.22 6,527,522 -0.56(-0.56%)
May 24, 2016 100.33 101.45 100.02 100.79 5,527,500 +0.93(+0.93%)
May 23, 2016 99.82 100.61 99.58 99.86 8,709,127 +0.20(+0.20%)
May 20, 2016 101.43 101.64 99.31 99.66 11,973,443 -2.22(-2.18%)
May 19, 2016 102.03 102.13 101.38 101.88 7,692,708 -0.75(-0.73%)
May 18, 2016 103.31 103.65 102.23 102.62 8,981,699 -1.20(-1.16%)
May 17, 2016 105.38 105.63 103.51 103.83 7,162,744 -1.59(-1.50%)
May 16, 2016 104.49 105.49 104.12 105.41 5,341,643 +0.66(+0.63%)
May 13, 2016 105.49 105.84 104.66 104.75 8,078,367 -1.05(-0.99%)
May 12, 2016 105.49 106.14 105.02 105.80 5,272,338 +0.80(+0.76%)
May 11, 2016 106.71 107.02 105.01 105.01 8,473,203 -2.00(-1.87%)
May 10, 2016 106.40 107.30 106.40 107.01 5,020,402 +0.63(+0.59%)
May 09, 2016 106.23 106.92 105.99 106.38 6,157,542 +0.20(+0.19%)
May 06, 2016 105.20 106.18 104.56 106.18 5,433,876 +1.06(+1.01%)
May 05, 2016 105.14 105.69 104.89 105.12 5,558,596 -0.04(-0.04%)
May 04, 2016 103.73 106.06 103.73 105.16 8,133,663 +0.76(+0.72%)
May 03, 2016 103.59 104.89 103.58 104.41 4,978,894 +0.16(+0.16%)
May 02, 2016 102.98 104.26 102.86 104.24 5,941,115 +1.39(+1.35%)
Apr 29, 2016 104.02 104.02 102.53 102.85 7,719,535 -1.16(-1.12%)
Apr 28, 2016 103.97 104.77 103.62 104.01 4,163,955 -0.31(-0.30%)
Apr 27, 2016 104.03 104.53 103.90 104.32 5,455,326 +0.48(+0.46%)
Apr 26, 2016 103.61 104.36 103.29 103.84 5,020,336 +0.20(+0.20%)
Apr 25, 2016 101.70 103.70 101.65 103.64 8,583,238 +1.59(+1.56%)
Apr 22, 2016 104.22 104.41 101.93 102.05 11,451,242 -0.24(-0.23%)
Apr 21, 2016 104.53 104.64 102.13 102.28 9,769,048 -2.24(-2.15%)
Apr 20, 2016 105.14 105.54 104.49 104.53 6,156,903 -0.25(-0.24%)
Apr 19, 2016 104.82 105.18 104.18 104.78 5,664,375 +0.01(+0.01%)
Apr 18, 2016 103.90 104.82 103.82 104.77 5,565,285 +0.87(+0.84%)
Apr 15, 2016 103.33 104.11 103.23 103.90 3,817,123 +0.22(+0.21%)
Apr 14, 2016 103.38 104.15 103.30 103.68 5,945,526 +0.50(+0.49%)
Apr 13, 2016 103.84 104.01 102.52 103.18 6,130,704 -0.58(-0.56%)
Apr 12, 2016 104.14 104.31 103.18 103.76 6,409,099 +0.04(+0.04%)
Apr 11, 2016 104.36 104.64 103.63 103.72 8,576,404 -0.33(-0.31%)
Apr 08, 2016 104.31 104.68 103.49 104.05 4,458,875 -0.15(-0.14%)
Apr 07, 2016 103.57 104.50 103.28 104.19 5,805,677 +0.50(+0.49%)
Apr 06, 2016 103.65 103.83 103.14 103.69 6,911,571 +0.11(+0.11%)
Apr 05, 2016 103.14 103.90 102.77 103.58 7,726,082 -0.16(-0.15%)
Apr 04, 2016 103.31 103.97 103.17 103.73 5,214,000 +0.45(+0.43%)
Apr 01, 2016 101.80 103.58 101.53 103.28 6,410,364 +1.09(+1.07%)
Mar 31, 2016 102.58 103.23 102.14 102.19 9,452,150 -0.12(-0.12%)
Mar 30, 2016 101.56 102.53 101.31 102.31 5,969,050 +1.51(+1.50%)
Mar 29, 2016 100.36 101.29 100.29 100.80 8,840,242 +0.65(+0.65%)
Mar 28, 2016 100.83 100.99 100.11 100.15 5,883,965 -0.10(-0.10%)
Mar 24, 2016 100.58 100.25 100.25 100.25 7,128,947 -0.73(-0.72%)
Mar 23, 2016 100.91 101.64 100.71 100.98 5,095,956 +0.30(+0.30%)
Mar 22, 2016 100.66 101.14 100.47 100.68 4,297,592 +0.01(+0.01%)
Mar 21, 2016 100.55 101.23 100.06 100.67 4,980,931 -0.22(-0.22%)
Mar 18, 2016 100.36 100.92 99.81 100.89 18,181,548 +0.75(+0.75%)
Mar 17, 2016 100.23 100.70 100.10 100.14 7,512,686 -0.29(-0.29%)
Mar 16, 2016 100.28 100.88 99.75 100.44 8,260,156 +0.07(+0.07%)
Mar 15, 2016 99.44 100.63 99.37 100.36 6,224,628 +0.43(+0.43%)
Mar 14, 2016 99.05 100.41 98.75 99.93 9,729,378 +1.10(+1.11%)
Mar 11, 2016 97.97 99.21 97.87 98.83 8,660,813 +1.28(+1.31%)
Mar 10, 2016 97.50 98.27 96.48 97.56 7,589,987 +0.28(+0.28%)
Mar 09, 2016 96.96 97.74 96.32 97.28 7,900,811 +0.99(+1.03%)
Mar 08, 2016 94.49 96.83 94.49 96.29 7,669,434 +1.03(+1.08%)
Mar 07, 2016 95.16 95.60 94.42 95.26 6,937,148 -0.02(-0.03%)
Mar 04, 2016 94.91 95.50 94.25 95.28 7,203,603 +0.40(+0.42%)
Mar 03, 2016 95.53 95.53 93.77 94.88 11,230,769 -1.46(-1.51%)
Mar 02, 2016 96.40 96.54 95.67 96.34 5,248,598 -0.30(-0.31%)
Mar 01, 2016 95.88 96.92 95.76 96.64 5,818,883 +1.35(+1.42%)
Feb 29, 2016 94.97 96.25 94.90 95.29 7,947,842 +0.11(+0.11%)
Feb 26, 2016 95.93 96.17 94.46 95.18 6,387,331 -0.34(-0.36%)
Feb 25, 2016 94.77 95.63 94.55 95.53 7,476,024 +1.06(+1.12%)
Feb 24, 2016 93.87 94.69 93.45 94.47 6,625,841 +0.13(+0.14%)
Feb 23, 2016 94.70 95.35 94.30 94.34 6,538,292 -0.62(-0.65%)
Feb 22, 2016 94.04 95.36 94.31 94.96 7,711,104 +0.92(+0.98%)
Feb 19, 2016 94.42 94.70 93.46 94.04 13,374,908 -0.52(-0.55%)
Feb 18, 2016 95.88 96.41 94.36 94.56 12,027,599 -1.19(-1.24%)
Feb 17, 2016 96.18 96.36 94.19 95.74 15,772,529 -0.44(-0.45%)
Feb 16, 2016 95.57 96.18 94.90 96.18 13,072,483 +1.01(+1.06%)
Feb 12, 2016 94.19 95.17 95.17 95.17 10,598,164 +0.97(+1.03%)
Feb 11, 2016 93.40 94.82 93.40 94.20 9,378,569 -0.65(-0.69%)
Feb 10, 2016 95.24 95.65 94.63 94.86 7,084,574 +0.43(+0.45%)
Feb 09, 2016 93.24 95.07 93.09 94.43 9,322,253 +0.77(+0.83%)
Feb 08, 2016 92.04 93.90 90.96 93.65 14,015,459 +0.52(+0.56%)
Feb 05, 2016 97.37 97.37 92.77 93.13 16,433,171 -4.24(-4.36%)
Feb 04, 2016 97.68 97.84 95.81 97.37 9,411,089 -0.65(-0.67%)
Feb 03, 2016 100.36 100.54 97.53 98.03 11,551,454 -2.00(-2.00%)
Feb 02, 2016 100.11 100.34 99.34 100.03 9,482,485 -0.53(-0.53%)
Feb 01, 2016 99.33 100.74 99.28 100.56 7,667,121 +0.67(+0.67%)
Jan 29, 2016 99.08 100.35 99.06 99.89 13,072,920 +1.13(+1.14%)
Jan 28, 2016 97.73 98.94 97.00 98.76 9,243,322 +1.22(+1.25%)
Jan 27, 2016 97.55 98.15 96.70 97.54 9,173,940 +0.36(+0.37%)
Jan 26, 2016 96.52 97.89 96.07 97.19 10,311,902 +0.99(+1.03%)
Jan 25, 2016 98.33 98.37 95.39 96.20 18,760,162 +0.65(+0.68%)
Jan 22, 2016 95.58 95.83 94.72 95.55 11,172,854 +0.45(+0.48%)
Jan 21, 2016 94.02 95.58 93.44 95.10 12,191,681 +1.66(+1.78%)
Jan 20, 2016 94.40 95.23 92.31 93.44 14,752,270 -1.39(-1.46%)
Jan 19, 2016 94.12 94.99 93.58 94.82 11,369,139 +1.87(+2.01%)
Jan 15, 2016 92.21 92.95 92.95 92.95 12,641,639 -1.16(-1.23%)
Jan 14, 2016 93.28 94.52 91.19 94.11 11,405,478 +1.21(+1.30%)
Jan 13, 2016 94.98 95.12 92.87 92.90 8,653,977 -1.87(-1.98%)
Jan 12, 2016 94.44 95.02 93.75 94.78 6,988,353 +0.61(+0.64%)
Jan 11, 2016 93.33 94.47 93.27 94.17 7,921,560 +0.98(+1.05%)
Jan 08, 2016 93.41 94.80 93.02 93.19 7,563,039 -0.15(-0.16%)
Jan 07, 2016 94.78 95.20 93.28 93.34 9,259,073 -2.21(-2.31%)
Jan 06, 2016 95.23 96.25 95.07 95.55 8,108,646 -0.65(-0.67%)
Jan 05, 2016 94.75 96.22 94.65 96.20 7,819,922 +1.31(+1.38%)
Jan 04, 2016 94.62 95.01 93.51 94.89 12,385,062 -0.45(-0.47%)
Dec 31, 2015 95.89 95.34 95.34 95.34 4,613,587 -1.04(-1.08%)
Dec 30, 2015 96.55 96.83 96.22 96.38 2,974,943 -0.52(-0.53%)
Dec 29, 2015 96.03 97.03 95.89 96.90 3,982,399 +1.07(+1.11%)
Dec 28, 2015 95.31 95.95 95.27 95.83 3,441,301 +0.15(+0.15%)
Dec 24, 2015 95.83 95.69 95.69 95.69 2,056,114 -0.19(-0.19%)
Dec 23, 2015 95.24 95.91 95.03 95.87 4,512,812 +0.87(+0.92%)
Dec 22, 2015 95.19 95.26 94.13 95.00 5,070,161 +0.02(+0.03%)
Dec 21, 2015 94.39 95.02 94.11 94.98 4,144,069 +0.83(+0.88%)
Dec 18, 2015 94.21 94.65 93.52 94.15 13,926,602 -0.68(-0.71%)
Dec 17, 2015 95.50 95.95 94.82 94.82 6,537,634 -0.27(-0.29%)
Dec 16, 2015 94.82 95.83 94.01 95.10 7,796,708 +0.73(+0.78%)
Dec 15, 2015 94.82 95.42 94.29 94.36 7,581,427 +0.54(+0.58%)
Dec 14, 2015 93.75 94.48 92.52 93.82 9,490,712 +0.15(+0.15%)
Dec 11, 2015 93.50 94.11 93.31 93.68 7,108,210 -0.90(-0.96%)
Dec 10, 2015 94.11 94.83 93.77 94.58 6,564,603 +0.50(+0.53%)
Dec 09, 2015 93.78 94.66 93.53 94.08 9,423,220 +0.04(+0.04%)
Dec 08, 2015 93.57 94.31 93.02 94.04 5,965,503 +0.09(+0.09%)
Dec 07, 2015 93.46 94.02 93.41 93.95 5,960,806 +0.18(+0.19%)
Dec 04, 2015 91.80 93.93 91.53 93.77 9,638,278 +2.27(+2.48%)
Dec 03, 2015 91.68 92.35 91.12 91.51 8,127,054 -0.27(-0.29%)
Dec 02, 2015 92.08 92.22 91.56 91.77 7,050,831 -0.59(-0.64%)
Dec 01, 2015 92.42 92.75 91.83 92.36 6,594,391 +0.23(+0.25%)
Nov 30, 2015 92.31 92.39 91.64 92.13 9,720,768 -0.06(-0.06%)
Nov 27, 2015 91.76 92.31 91.62 92.18 3,424,608 +0.58(+0.63%)
Nov 25, 2015 91.50 91.60 91.60 91.60 9,337,986 +0.10(+0.10%)
Nov 24, 2015 91.20 91.73 90.77 91.51 7,547,647 -0.15(-0.17%)
Nov 23, 2015 91.29 92.00 91.21 91.66 6,204,849 +0.45(+0.49%)
Nov 20, 2015 90.77 91.42 90.63 91.21 8,316,651 +0.49(+0.54%)
Nov 19, 2015 90.11 91.05 89.92 90.72 6,648,312 +0.62(+0.68%)
Nov 18, 2015 89.12 90.15 88.75 90.11 6,472,859 +1.27(+1.43%)
Nov 17, 2015 88.91 89.54 88.45 88.83 7,527,605 -0.10(-0.11%)
Nov 16, 2015 87.96 88.93 87.76 88.93 8,407,027 +0.87(+0.99%)
Nov 13, 2015 89.56 89.97 88.01 88.06 10,743,212 -1.71(-1.91%)
Nov 12, 2015 90.88 91.08 89.73 89.77 7,359,898 -1.39(-1.53%)
Nov 11, 2015 91.02 91.63 90.91 91.16 10,484,607 +0.50(+0.56%)
Nov 10, 2015 90.30 92.08 88.68 90.66 15,880,487 +0.23(+0.26%)
Nov 09, 2015 90.84 90.87 90.00 90.43 10,520,163 -0.30(-0.34%)
Nov 06, 2015 90.00 90.83 89.81 90.73 5,764,283 +0.37(+0.41%)
Nov 05, 2015 90.16 90.84 89.80 90.36 6,318,135 +0.36(+0.40%)
Nov 04, 2015 89.83 90.11 89.13 90.00 8,488,604 +0.26(+0.29%)
Nov 03, 2015 89.62 89.93 89.10 89.75 5,725,943 -0.02(-0.03%)
Nov 02, 2015 90.05 90.35 89.07 89.77 7,072,219 -0.11(-0.12%)
Oct 30, 2015 90.39 90.71 89.88 89.88 8,004,538 -0.30(-0.33%)
Oct 29, 2015 90.21 90.44 89.59 90.18 4,686,463 -0.26(-0.28%)
Oct 28, 2015 89.43 90.44 89.20 90.43 5,482,914 +1.04(+1.16%)
Oct 27, 2015 89.90 89.96 88.55 89.39 12,505,032 -0.43(-0.48%)
Oct 26, 2015 89.87 91.24 89.54 89.83 14,335,170 -0.33(-0.36%)
Oct 23, 2015 89.03 90.38 88.96 90.15 14,583,321 +1.38(+1.55%)
Oct 22, 2015 88.40 88.88 86.78 88.78 31,577,660 +6.67(+8.12%)
Oct 21, 2015 83.26 83.48 81.74 82.11 10,376,378 -1.04(-1.25%)
Oct 20, 2015 83.32 83.56 82.82 83.15 6,084,317 -0.52(-0.62%)
Oct 19, 2015 83.47 84.20 83.40 83.67 8,821,251 -0.26(-0.31%)
Oct 16, 2015 83.85 84.08 82.80 83.93 8,952,222 +0.93(+1.12%)
Oct 15, 2015 82.13 84.18 81.35 83.00 12,698,688 +0.67(+0.82%)
Oct 14, 2015 83.40 84.02 82.02 82.33 11,355,946 -0.45(-0.54%)
Oct 13, 2015 82.36 82.88 82.18 82.78 5,866,250 +0.11(+0.14%)
Oct 12, 2015 82.22 82.72 82.08 82.67 4,306,292 +0.38(+0.47%)
Oct 09, 2015 82.48 82.83 81.89 82.28 7,189,149 -0.15(-0.18%)
Oct 08, 2015 81.55 82.85 81.51 82.44 10,263,357 +0.94(+1.16%)
Oct 07, 2015 80.67 81.59 80.35 81.49 8,155,523 -0.10(-0.13%)
Oct 06, 2015 81.08 81.91 81.00 81.59 9,051,193 +0.58(+0.72%)
Oct 05, 2015 80.29 81.39 80.23 81.01 8,119,542 +1.11(+1.38%)
Oct 02, 2015 77.94 79.92 77.77 79.90 5,495,939 +0.81(+1.02%)
Oct 01, 2015 78.87 79.27 78.21 79.10 5,565,618 +0.20(+0.25%)
Sep 30, 2015 78.64 79.03 78.28 78.90 6,890,748 +0.84(+1.08%)
Sep 29, 2015 78.04 78.30 77.51 78.06 8,672,889 +1.22(+1.58%)
Sep 28, 2015 77.67 78.26 76.69 76.84 8,254,612 -1.31(-1.67%)
Sep 25, 2015 78.38 79.03 78.04 78.14 6,026,731 +0.24(+0.31%)
Sep 24, 2015 77.53 78.02 77.11 77.90 5,168,776 -0.07(-0.09%)
Sep 23, 2015 77.86 78.35 77.68 77.97 3,790,717 +0.14(+0.19%)
Sep 22, 2015 77.77 78.54 77.44 77.83 7,811,047 -0.56(-0.72%)
Sep 21, 2015 78.06 78.61 77.68 78.39 5,674,191 +0.68(+0.88%)
Sep 18, 2015 77.53 78.23 77.07 77.71 13,103,893 -0.63(-0.81%)
Sep 17, 2015 78.93 79.25 77.98 78.34 9,934,672 -0.68(-0.86%)
Sep 16, 2015 78.99 79.06 78.10 79.02 6,492,429 +0.40(+0.51%)
Sep 15, 2015 77.90 78.94 77.46 78.62 6,422,435 +0.98(+1.26%)
Sep 14, 2015 77.96 78.20 77.37 77.65 5,691,312 -0.35(-0.45%)
Sep 11, 2015 76.45 78.01 76.28 78.00 8,312,739 +1.73(+2.27%)
Sep 10, 2015 76.04 76.75 75.87 76.27 7,756,457 -0.14(-0.19%)
Sep 09, 2015 77.90 77.98 76.25 76.41 6,405,875 -1.08(-1.39%)
Sep 08, 2015 77.12 77.57 76.46 77.49 7,207,245 +1.55(+2.03%)
Sep 04, 2015 76.11 75.95 75.95 75.95 5,531,332 -0.93(-1.21%)
Sep 03, 2015 77.51 78.02 76.53 76.88 7,885,169 -0.02(-0.03%)
Sep 02, 2015 76.57 76.97 75.71 76.90 8,627,022 +2.06(+2.75%)
Sep 01, 2015 74.28 75.49 74.15 74.84 9,126,940 -1.24(-1.63%)
Aug 31, 2015 76.69 76.77 75.95 76.09 6,351,143 -0.98(-1.28%)
Aug 28, 2015 76.91 77.40 76.70 77.07 7,001,133 -0.18(-0.24%)
Aug 27, 2015 76.10 77.29 75.86 77.25 12,834,220 +1.73(+2.29%)
Aug 26, 2015 73.76 75.56 72.60 75.52 20,711,662 +3.13(+4.32%)
Aug 25, 2015 75.78 75.79 72.25 72.40 14,448,903 -1.32(-1.79%)
Aug 24, 2015 72.69 76.10 69.45 73.71 18,988,228 -3.38(-4.39%)
Aug 21, 2015 78.88 78.89 77.10 77.10 13,833,244 -2.09(-2.64%)
Aug 20, 2015 79.95 80.17 79.17 79.18 8,400,816 -1.06(-1.33%)
Aug 19, 2015 79.73 80.87 79.52 80.25 7,544,897 +0.27(+0.34%)
Aug 18, 2015 79.37 80.52 79.37 79.98 5,363,604 +0.08(+0.10%)
Aug 17, 2015 78.58 80.10 78.52 79.90 6,555,777 +1.10(+1.40%)
Aug 14, 2015 78.62 79.02 78.36 78.79 4,013,399 -0.08(-0.10%)
Aug 13, 2015 77.84 79.23 77.78 78.87 5,841,235 +0.87(+1.11%)
Aug 12, 2015 78.00 78.13 77.17 78.01 5,300,544 -0.42(-0.54%)
Aug 11, 2015 78.33 78.71 78.10 78.43 4,516,600 -0.46(-0.58%)
Aug 10, 2015 78.97 79.33 78.48 78.89 5,032,577 +0.37(+0.48%)
Aug 07, 2015 78.81 78.91 78.14 78.52 4,363,755 -0.34(-0.43%)
Aug 06, 2015 79.15 79.52 78.75 78.86 8,491,786 -0.36(-0.45%)
Aug 05, 2015 79.24 79.48 78.79 79.21 4,485,847 +0.52(+0.67%)
Aug 04, 2015 78.95 78.99 78.40 78.69 3,580,371 -0.22(-0.28%)
Aug 03, 2015 79.37 79.52 78.60 78.91 5,577,668 -0.35(-0.44%)
Jul 31, 2015 79.10 80.25 78.82 79.26 9,634,153 +0.55(+0.70%)
Jul 30, 2015 77.46 78.85 77.46 78.71 6,768,236 +0.76(+0.98%)
Jul 29, 2015 77.37 78.10 76.99 77.95 7,567,416 +0.70(+0.90%)
Jul 28, 2015 76.58 77.33 76.45 77.25 6,126,705 +1.02(+1.34%)
Jul 27, 2015 76.20 76.79 75.96 76.23 7,330,630 -0.05(-0.06%)
Jul 24, 2015 77.32 77.32 76.27 76.28 6,998,070 -0.79(-1.02%)
Jul 23, 2015 78.50 78.58 76.32 77.06 13,077,898 -0.39(-0.50%)
Jul 22, 2015 77.56 77.98 77.33 77.45 6,793,338 +0.21(+0.27%)
Jul 21, 2015 77.47 77.56 76.96 77.25 5,299,495 -0.14(-0.17%)
Jul 20, 2015 77.61 77.95 77.31 77.38 6,232,598 -0.01(-0.01%)
Jul 17, 2015 77.55 77.96 76.99 77.39 8,100,619 -0.29(-0.37%)
Jul 16, 2015 78.67 78.67 77.16 77.68 9,695,882 -0.96(-1.22%)
Jul 15, 2015 77.91 79.08 77.67 78.64 9,540,345 +0.23(+0.29%)
Jul 14, 2015 77.88 78.62 77.75 78.41 7,239,196 +0.28(+0.36%)
Jul 13, 2015 77.79 78.19 77.55 78.13 5,768,508 +0.62(+0.80%)
Jul 10, 2015 77.19 77.61 76.95 77.51 6,525,092 +0.92(+1.20%)
Jul 09, 2015 76.71 77.21 76.55 76.59 6,907,159 +0.52(+0.68%)
Jul 08, 2015 75.92 76.67 75.92 76.07 6,191,345 -0.67(-0.87%)
Jul 07, 2015 76.14 76.81 75.60 76.74 6,040,276 +0.82(+1.08%)
Jul 06, 2015 76.11 76.42 75.60 75.92 4,853,582 -0.41(-0.54%)
Jul 02, 2015 76.30 76.33 76.33 76.33 4,095,691 +0.33(+0.43%)
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.