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

McDonald's Corp (NY: MCD )

257.62 +0.40 (+0.16%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 3, 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 (%)
Sep 28, 2018 145.86 146.81 145.66 146.34 3,875,555 +0.66(+0.46%)
Sep 27, 2018 144.88 146.32 144.60 145.68 2,732,927 +0.67(+0.46%)
Sep 26, 2018 145.56 146.53 144.82 145.00 3,535,271 -0.57(-0.39%)
Sep 25, 2018 143.98 146.24 143.52 145.57 6,038,440 +2.71(+1.90%)
Sep 24, 2018 143.37 143.53 140.94 142.86 5,001,665 -1.74(-1.20%)
Sep 21, 2018 142.33 144.60 142.16 144.60 10,066,019 +3.95(+2.81%)
Sep 20, 2018 140.15 140.88 139.41 140.65 3,679,121 +1.41(+1.01%)
Sep 19, 2018 138.83 139.52 137.97 139.25 3,225,727 +1.23(+0.89%)
Sep 18, 2018 138.36 139.16 137.84 138.01 4,255,811 -0.32(-0.23%)
Sep 17, 2018 139.57 139.81 136.95 138.34 6,125,858 -2.36(-1.68%)
Sep 14, 2018 142.59 142.68 140.18 140.70 4,503,838 -1.37(-0.96%)
Sep 13, 2018 144.73 144.74 141.45 142.06 4,170,086 -2.05(-1.42%)
Sep 12, 2018 143.74 144.70 143.23 144.11 2,987,493 +0.11(+0.07%)
Sep 11, 2018 144.23 145.15 143.64 144.00 3,368,197 -0.39(-0.27%)
Sep 10, 2018 143.88 145.23 143.67 144.40 3,521,039 +1.02(+0.71%)
Sep 07, 2018 143.09 143.64 142.71 143.37 3,278,938 +0.14(+0.10%)
Sep 06, 2018 142.62 143.72 142.32 143.23 3,582,395 +0.44(+0.31%)
Sep 05, 2018 141.36 142.94 141.00 142.80 3,142,750 +1.33(+0.94%)
Sep 04, 2018 141.55 141.69 140.02 141.47 3,768,181 -0.45(-0.31%)
Aug 31, 2018 141.91 141.91 141.91 0 +0.39(+0.27%)
Aug 30, 2018 141.73 141.95 141.15 141.53 3,495,460 -0.27(-0.19%)
Aug 29, 2018 140.76 142.00 140.56 141.80 3,644,416 +1.28(+0.91%)
Aug 28, 2018 139.57 140.55 139.22 140.52 2,459,409 +1.01(+0.72%)
Aug 27, 2018 139.29 139.55 138.40 139.51 3,021,915 +0.96(+0.69%)
Aug 24, 2018 138.00 138.97 137.62 138.56 2,529,971 +0.29(+0.21%)
Aug 23, 2018 139.58 139.78 137.68 138.27 3,169,690 -1.30(-0.93%)
Aug 22, 2018 140.32 140.41 139.16 139.57 2,716,422 -0.43(-0.30%)
Aug 21, 2018 140.36 140.79 139.98 140.00 2,209,342 -0.56(-0.40%)
Aug 20, 2018 140.22 140.97 140.05 140.56 3,059,227 +0.46(+0.33%)
Aug 17, 2018 140.75 140.75 139.30 140.09 2,907,269 -0.50(-0.36%)
Aug 16, 2018 139.22 141.08 139.22 140.60 3,246,478 +1.61(+1.16%)
Aug 15, 2018 138.93 139.49 137.68 138.99 3,859,803 -0.63(-0.45%)
Aug 14, 2018 137.66 140.34 137.52 139.62 3,579,516 +2.14(+1.56%)
Aug 13, 2018 137.77 138.22 136.70 137.48 3,312,394 -0.47(-0.34%)
Aug 10, 2018 137.65 138.67 137.24 137.95 3,845,914 -0.54(-0.39%)
Aug 09, 2018 138.09 138.76 137.32 138.49 3,179,923 +0.33(+0.24%)
Aug 08, 2018 136.04 138.16 135.76 138.16 3,437,484 +2.50(+1.85%)
Aug 07, 2018 136.41 136.66 135.48 135.65 2,219,383 -0.59(-0.43%)
Aug 06, 2018 135.64 136.84 135.15 136.24 2,732,182 +0.44(+0.33%)
Aug 03, 2018 135.36 136.46 134.13 135.80 4,225,169 +0.69(+0.51%)
Aug 02, 2018 136.18 136.43 133.12 135.10 7,184,512 -1.31(-0.96%)
Aug 01, 2018 136.11 136.68 135.32 136.42 4,891,944 -0.54(-0.39%)
Jul 31, 2018 137.96 138.22 136.69 136.96 4,060,830 -0.96(-0.69%)
Jul 30, 2018 136.82 139.11 136.56 137.91 3,767,094 +1.01(+0.74%)
Jul 27, 2018 136.12 137.36 135.96 136.90 4,931,568 +1.16(+0.86%)
Jul 26, 2018 137.56 138.13 134.50 135.74 8,523,100 -2.39(-1.73%)
Jul 25, 2018 137.09 138.22 136.84 138.13 5,033,586 +0.83(+0.60%)
Jul 24, 2018 138.43 138.73 136.94 137.30 3,897,365 -0.70(-0.51%)
Jul 23, 2018 138.08 136.52 138.01 3,168,331 +0.68(+0.49%)
Jul 20, 2018 136.66 137.66 135.86 137.33 3,102,452 +0.49(+0.36%)
Jul 19, 2018 137.00 137.91 136.58 136.84 5,601,641 -0.45(-0.33%)
Jul 18, 2018 138.96 138.98 137.19 137.29 4,398,795 -1.58(-1.14%)
Jul 17, 2018 137.84 139.09 137.84 138.88 2,158,969 +0.84(+0.61%)
Jul 16, 2018 137.89 138.47 137.32 138.03 3,241,907 +0.23(+0.17%)
Jul 13, 2018 138.02 134.99 137.80 5,967,234 -0.53(-0.38%)
Jul 12, 2018 138.35 138.90 138.07 138.33 2,713,953 +0.44(+0.32%)
Jul 11, 2018 137.89 3,684,239 -1.74(-1.25%)
Jul 10, 2018 138.95 139.95 138.62 139.63 2,513,497 +0.59(+0.43%)
Jul 09, 2018 139.50 139.79 138.55 139.04 2,848,076 +0.45(+0.33%)
Jul 06, 2018 137.16 139.59 136.88 138.59 3,958,561 +1.83(+1.34%)
Jul 05, 2018 137.07 136.05 136.76 2,585,086 +0.73(+0.54%)
Jul 03, 2018 136.03 136.03 136.03 0 -0.34(-0.25%)
Jul 02, 2018 135.61 136.37 135.14 136.37 3,478,461 +0.16(+0.11%)
Jun 29, 2018 137.31 135.68 136.22 4,629,398 +0.32(+0.24%)
Jun 28, 2018 136.70 136.77 134.83 135.90 4,758,255 -0.96(-0.70%)
Jun 27, 2018 138.27 139.52 136.82 136.85 5,706,909 -3.03(-2.17%)
Jun 26, 2018 139.10 140.71 138.92 139.88 3,881,323 +0.96(+0.69%)
Jun 25, 2018 141.70 141.70 138.18 138.93 7,047,546 -4.12(-2.88%)
Jun 22, 2018 140.20 143.56 140.19 143.05 12,569,669 +3.50(+2.50%)
Jun 21, 2018 141.95 142.22 138.69 139.56 5,354,973 -1.76(-1.25%)
Jun 20, 2018 143.36 143.90 141.15 141.32 4,197,596 -2.09(-1.46%)
Jun 19, 2018 143.11 143.88 142.78 143.41 3,853,942 -1.14(-0.79%)
Jun 18, 2018 143.90 144.81 142.41 144.55 4,943,677 -0.16(-0.11%)
Jun 15, 2018 145.22 143.08 144.71 8,494,233 -0.51(-0.35%)
Jun 14, 2018 145.21 146.00 144.90 145.22 2,749,175 +0.41(+0.28%)
Jun 13, 2018 145.17 145.71 144.79 144.81 3,611,377 -0.13(-0.09%)
Jun 12, 2018 145.02 145.39 144.51 144.94 3,433,371 +0.21(+0.14%)
Jun 11, 2018 146.95 146.95 144.54 144.74 3,734,071 -2.10(-1.43%)
Jun 08, 2018 146.94 149.14 146.45 146.84 5,816,584 -0.50(-0.34%)
Jun 07, 2018 142.35 147.79 142.30 147.34 9,540,949 +6.17(+4.37%)
Jun 06, 2018 141.17 141.16 4,124,837 +2.52(+1.82%)
Jun 05, 2018 139.07 139.96 138.21 138.64 3,395,886 -0.64(-0.46%)
Jun 04, 2018 139.16 139.52 138.69 139.28 3,651,339 +0.92(+0.67%)
Jun 01, 2018 139.01 139.14 138.24 138.36 3,685,312 +0.14(+0.10%)
May 31, 2018 139.24 139.62 138.16 138.22 5,647,850 -1.56(-1.12%)
May 30, 2018 139.43 140.03 138.92 139.79 2,774,261 +1.04(+0.75%)
May 29, 2018 140.31 140.57 138.40 138.75 3,699,966 -2.24(-1.59%)
May 25, 2018 140.99 140.99 140.99 0 +0.71(+0.50%)
May 24, 2018 139.18 140.46 138.60 140.28 3,909,855 +0.66(+0.48%)
May 23, 2018 137.96 139.64 137.49 139.62 4,439,459 +1.88(+1.36%)
May 22, 2018 140.00 140.02 137.49 137.74 3,732,130 -1.75(-1.26%)
May 21, 2018 139.75 139.92 138.74 139.50 2,805,954 +0.43(+0.31%)
May 18, 2018 139.67 140.67 138.69 139.06 2,683,386 -0.29(-0.20%)
May 17, 2018 140.49 141.01 138.85 139.35 3,444,467 -1.35(-0.96%)
May 16, 2018 141.01 141.62 139.72 140.69 2,919,527 -0.16(-0.12%)
May 15, 2018 141.91 142.23 140.23 140.86 4,018,378 -1.43(-1.01%)
May 14, 2018 143.10 143.38 141.95 142.29 2,937,185 -0.58(-0.41%)
May 11, 2018 142.53 143.38 142.41 142.87 2,614,413 +0.28(+0.19%)
May 10, 2018 142.06 143.09 141.94 142.60 1,939,118 +0.72(+0.51%)
May 09, 2018 142.53 142.71 140.85 141.88 3,197,877 -0.46(-0.32%)
May 08, 2018 142.05 143.04 141.46 142.34 3,235,443 -0.20(-0.14%)
May 07, 2018 144.06 144.52 142.23 142.53 3,911,429 -0.03(-0.02%)
May 04, 2018 138.17 142.92 138.13 142.56 4,958,778 +4.28(+3.09%)
May 03, 2018 138.73 138.94 137.42 138.28 3,992,926 -0.52(-0.37%)
May 02, 2018 140.07 140.98 138.60 138.80 4,996,413 -2.38(-1.69%)
May 01, 2018 143.73 143.83 140.03 141.19 7,593,638 -3.46(-2.39%)
Apr 30, 2018 142.27 145.08 141.46 144.64 14,994,211 +7.90(+5.77%)
Apr 27, 2018 137.77 138.09 136.67 136.75 4,794,228 -0.52(-0.38%)
Apr 26, 2018 135.16 137.75 134.46 137.27 4,260,702 +2.56(+1.90%)
Apr 25, 2018 135.70 135.92 133.91 134.71 4,294,543 -1.19(-0.88%)
Apr 24, 2018 138.00 138.07 135.42 135.90 3,362,108 -1.44(-1.05%)
Apr 23, 2018 137.33 137.95 136.62 137.34 3,532,805 +0.19(+0.14%)
Apr 20, 2018 137.64 138.85 136.93 137.15 4,585,531 -0.66(-0.48%)
Apr 19, 2018 139.61 140.03 137.16 137.81 3,793,041 -1.97(-1.41%)
Apr 18, 2018 140.45 141.07 139.72 139.78 2,897,582 -0.64(-0.46%)
Apr 17, 2018 140.28 141.22 140.00 140.42 3,312,795 +0.80(+0.57%)
Apr 16, 2018 139.34 140.32 138.96 139.62 3,606,163 -0.09(-0.06%)
Apr 13, 2018 140.08 140.95 139.31 139.71 2,839,353 +0.09(+0.07%)
Apr 12, 2018 141.32 142.88 139.55 139.62 5,994,325 -1.48(-1.05%)
Apr 11, 2018 140.38 141.72 140.18 141.10 3,138,239 +0.49(+0.35%)
Apr 10, 2018 140.66 141.64 139.99 140.61 4,544,129 +1.33(+0.95%)
Apr 09, 2018 140.13 141.30 139.13 139.28 4,145,857 -0.02(-0.01%)
Apr 06, 2018 140.31 141.48 139.00 139.30 5,003,039 -2.33(-1.65%)
Apr 05, 2018 140.29 142.16 139.73 141.63 5,210,028 +1.92(+1.37%)
Apr 04, 2018 136.92 140.07 136.38 139.71 5,656,618 +1.15(+0.83%)
Apr 03, 2018 136.47 138.67 135.88 138.56 5,463,040 +2.32(+1.70%)
Apr 02, 2018 136.72 138.35 134.11 136.25 8,057,097 +1.16(+0.86%)
Mar 29, 2018 135.09 135.09 135.09 0 -1.75(-1.28%)
Mar 28, 2018 136.35 138.01 136.33 136.84 4,529,820 +0.80(+0.59%)
Mar 27, 2018 136.92 138.01 135.17 136.04 4,073,782 -0.46(-0.34%)
Mar 26, 2018 134.94 136.65 134.94 136.50 4,024,818 +2.62(+1.95%)
Mar 23, 2018 136.13 136.56 133.83 133.88 3,990,717 -1.78(-1.31%)
Mar 22, 2018 136.36 137.46 135.50 135.66 4,246,306 -1.40(-1.02%)
Mar 21, 2018 138.22 138.57 136.74 137.06 4,481,854 -0.62(-0.45%)
Mar 20, 2018 138.00 138.79 137.57 137.68 3,594,519 +0.32(+0.23%)
Mar 19, 2018 139.94 140.25 136.67 137.36 4,986,137 -2.89(-2.06%)
Mar 16, 2018 139.84 141.01 139.58 140.25 16,546,560 +0.65(+0.46%)
Mar 15, 2018 137.10 140.07 137.00 139.61 6,859,472 +2.91(+2.13%)
Mar 14, 2018 137.35 137.79 135.83 136.70 4,490,250 +0.02(+0.01%)
Mar 13, 2018 136.97 138.12 136.67 136.68 5,015,938 +0.41(+0.30%)
Mar 12, 2018 136.26 137.74 136.06 136.26 5,164,660 +0.43(+0.32%)
Mar 09, 2018 134.43 136.25 133.76 135.83 5,876,572 +2.42(+1.81%)
Mar 08, 2018 131.94 133.56 131.88 133.41 4,965,096 +1.78(+1.35%)
Mar 07, 2018 131.94 131.63 5,072,485 +1.02(+0.78%)
Mar 06, 2018 130.66 131.06 129.71 130.61 5,801,534 +0.15(+0.11%)
Mar 05, 2018 128.09 130.86 127.78 130.47 7,398,828 +2.38(+1.86%)
Mar 02, 2018 128.64 129.97 126.85 128.08 13,606,825 -6.42(-4.77%)
Mar 01, 2018 136.32 138.59 134.08 134.50 6,492,124 -1.76(-1.29%)
Feb 28, 2018 138.59 139.26 136.25 136.26 7,077,087 -1.65(-1.20%)
Feb 27, 2018 140.94 141.21 137.91 137.91 5,716,093 -2.51(-1.78%)
Feb 26, 2018 140.78 141.43 139.32 140.42 5,270,658 +0.45(+0.32%)
Feb 23, 2018 138.58 140.19 138.58 139.97 4,977,008 +2.06(+1.49%)
Feb 22, 2018 138.55 137.91 5,123,277 +1.73(+1.27%)
Feb 21, 2018 135.42 138.48 135.29 136.18 9,121,794 +1.27(+0.94%)
Feb 20, 2018 134.77 136.63 134.15 134.91 6,070,368 -0.54(-0.40%)
Feb 16, 2018 135.45 135.45 135.45 0 -2.57(-1.86%)
Feb 15, 2018 138.57 136.52 138.02 5,838,609 +0.68(+0.49%)
Feb 14, 2018 138.58 139.08 137.07 137.34 6,823,118 -2.07(-1.48%)
Feb 13, 2018 139.92 140.63 138.82 139.41 6,294,385 -1.29(-0.92%)
Feb 12, 2018 139.38 142.40 138.63 140.69 6,121,562 +2.66(+1.93%)
Feb 09, 2018 137.33 139.05 133.25 138.03 8,372,450 +1.57(+1.15%)
Feb 08, 2018 142.23 142.27 136.28 136.46 6,324,945 -5.79(-4.07%)
Feb 07, 2018 141.52 144.44 141.31 142.25 5,794,369 +0.45(+0.32%)
Feb 06, 2018 135.93 142.50 135.84 141.79 7,932,779 +0.49(+0.35%)
Feb 05, 2018 144.74 145.35 132.21 141.30 8,438,358 -4.10(-2.82%)
Feb 02, 2018 146.62 148.28 145.06 145.40 5,363,870 -2.16(-1.47%)
Feb 01, 2018 146.16 148.97 144.98 147.56 5,534,269 +0.65(+0.44%)
Jan 31, 2018 149.02 149.62 146.16 146.91 8,158,071 -1.15(-0.78%)
Jan 30, 2018 152.03 152.51 146.66 148.06 11,193,424 -4.54(-2.98%)
Jan 29, 2018 153.06 153.40 152.15 152.60 7,087,580 -0.51(-0.33%)
Jan 26, 2018 150.80 153.14 150.23 153.11 4,610,474 +2.32(+1.54%)
Jan 25, 2018 151.43 151.61 150.48 150.79 3,280,187 -0.40(-0.26%)
Jan 24, 2018 152.20 152.20 150.45 151.19 3,204,663 -0.59(-0.39%)
Jan 23, 2018 150.71 152.58 150.09 151.78 3,470,101 +0.51(+0.34%)
Jan 22, 2018 151.06 151.79 150.74 151.26 3,746,864 +0.08(+0.05%)
Jan 19, 2018 150.22 151.63 149.71 151.19 4,364,142 +1.33(+0.89%)
Jan 18, 2018 150.39 150.61 149.28 149.85 2,509,324 -0.35(-0.23%)
Jan 17, 2018 149.67 150.80 149.26 150.21 4,810,473 +1.12(+0.75%)
Jan 16, 2018 149.04 149.72 148.40 149.09 4,266,072 +0.09(+0.06%)
Jan 12, 2018 149.00 149.00 149.00 0 +0.16(+0.10%)
Jan 11, 2018 148.99 149.84 147.73 148.84 3,584,623 -0.10(-0.07%)
Jan 10, 2018 148.94 149.37 148.05 148.94 2,531,599 -0.03(-0.02%)
Jan 09, 2018 149.56 149.56 148.51 148.97 3,114,986 -0.34(-0.22%)
Jan 08, 2018 149.14 149.54 148.45 149.31 2,400,058 -0.10(-0.07%)
Jan 05, 2018 149.37 150.22 148.85 149.41 4,354,150 +0.30(+0.20%)
Jan 04, 2018 148.71 149.48 148.28 149.11 3,210,746 +1.04(+0.70%)
Jan 03, 2018 148.70 149.06 147.65 148.07 4,414,368 -0.63(-0.42%)
Jan 02, 2018 149.13 149.65 148.22 148.70 4,306,568 +0.94(+0.64%)
Dec 29, 2017 147.75 147.75 147.75 0 -0.84(-0.57%)
Dec 28, 2017 148.73 148.98 148.18 148.59 2,096,954 +0.37(+0.25%)
Dec 27, 2017 147.07 148.28 146.66 148.22 1,859,598 +1.18(+0.81%)
Dec 26, 2017 146.87 147.34 146.63 147.04 1,491,259 -0.11(-0.08%)
Dec 22, 2017 147.49 147.68 146.40 147.15 3,767,552 -0.37(-0.25%)
Dec 21, 2017 148.16 148.29 147.37 147.52 2,727,657 -0.27(-0.19%)
Dec 20, 2017 149.22 149.22 147.40 147.79 3,202,858 -1.05(-0.70%)
Dec 19, 2017 149.70 150.14 148.57 148.84 3,636,984 -0.70(-0.47%)
Dec 18, 2017 150.11 150.89 149.46 149.54 2,826,376 +0.12(+0.08%)
Dec 15, 2017 149.62 150.30 149.09 149.42 8,661,541 +0.79(+0.53%)
Dec 14, 2017 149.07 149.43 148.36 148.63 3,106,783 -0.35(-0.24%)
Dec 13, 2017 148.03 149.33 147.99 148.98 2,975,203 +1.13(+0.77%)
Dec 12, 2017 147.85 148.68 147.52 147.85 3,268,413 -0.88(-0.59%)
Dec 11, 2017 148.46 148.72 147.84 148.72 2,726,841 +0.09(+0.06%)
Dec 08, 2017 148.54 148.97 148.09 148.63 2,610,783 +0.21(+0.14%)
Dec 07, 2017 148.12 148.76 147.58 148.43 2,660,078 -0.49(-0.33%)
Dec 06, 2017 148.92 149.74 148.51 148.92 3,051,213 +0.42(+0.28%)
Dec 05, 2017 149.06 149.58 148.04 148.50 3,761,208 +2.01(+1.37%)
Dec 04, 2017 148.74 148.92 146.30 146.49 4,593,433 -1.91(-1.28%)
Dec 01, 2017 148.31 148.63 146.27 148.40 4,984,944 +0.77(+0.52%)
Nov 30, 2017 146.14 148.65 145.37 147.62 7,017,199 +2.19(+1.50%)
Nov 29, 2017 146.52 146.77 144.26 145.43 5,373,637 -0.78(-0.53%)
Nov 28, 2017 144.41 146.24 144.25 146.21 3,409,405 +2.03(+1.41%)
Nov 27, 2017 144.37 143.44 144.18 2,440,442 -0.13(-0.09%)
Nov 24, 2017 144.11 144.69 144.08 144.31 1,128,789 +0.05(+0.04%)
Nov 22, 2017 144.44 145.37 143.93 144.26 3,186,864 +0.64(+0.45%)
Nov 21, 2017 142.98 144.44 142.94 143.62 3,107,414 +1.17(+0.82%)
Nov 20, 2017 142.79 143.23 142.30 142.45 2,862,025 +0.18(+0.13%)
Nov 17, 2017 142.97 143.10 141.79 142.27 2,603,230 -1.17(-0.81%)
Nov 16, 2017 143.09 144.12 142.96 143.44 2,685,137 +0.66(+0.46%)
Nov 15, 2017 143.09 143.95 142.63 142.78 2,366,298 -0.67(-0.47%)
Nov 14, 2017 142.37 143.72 142.14 143.45 2,554,793 +0.63(+0.44%)
Nov 13, 2017 141.20 143.32 140.87 142.82 3,053,056 +1.52(+1.07%)
Nov 10, 2017 142.00 142.34 139.54 141.30 4,953,254 -1.20(-0.84%)
Nov 09, 2017 143.97 144.38 141.74 142.51 4,943,835 -2.64(-1.82%)
Nov 08, 2017 145.21 145.82 144.60 145.15 3,053,290 -0.57(-0.39%)
Nov 07, 2017 145.15 145.77 144.66 145.72 2,936,258 +0.60(+0.41%)
Nov 06, 2017 144.13 145.43 143.87 145.13 3,619,205 +1.21(+0.84%)
Nov 03, 2017 143.36 144.60 143.02 143.91 2,297,274 +0.47(+0.33%)
Nov 02, 2017 142.50 143.71 142.08 143.44 2,684,242 +1.48(+1.04%)
Nov 01, 2017 141.41 143.34 141.29 141.97 2,561,789 -0.46(-0.32%)
Oct 31, 2017 141.87 142.86 141.76 142.43 3,366,803 +0.58(+0.41%)
Oct 30, 2017 140.80 142.13 140.51 141.85 2,402,586 +0.72(+0.51%)
Oct 27, 2017 140.02 141.53 139.75 141.13 2,693,256 +1.18(+0.84%)
Oct 26, 2017 140.07 140.50 139.73 139.96 3,438,766 +0.37(+0.26%)
Oct 25, 2017 139.44 140.90 139.09 139.59 4,354,803 -0.26(-0.18%)
Oct 24, 2017 141.02 142.07 139.60 139.84 9,203,638 +0.46(+0.33%)
Oct 23, 2017 141.74 141.74 139.17 139.38 7,272,852 -2.53(-1.78%)
Oct 20, 2017 142.70 143.28 141.23 141.91 6,536,386 -0.17(-0.12%)
Oct 19, 2017 141.50 142.46 140.73 142.08 2,904,166 +0.62(+0.44%)
Oct 18, 2017 141.05 141.87 139.85 141.46 3,279,211 +0.32(+0.22%)
Oct 17, 2017 140.73 141.67 140.59 141.14 2,788,734 +0.33(+0.24%)
Oct 16, 2017 141.18 141.43 140.32 140.81 2,499,204 -0.31(-0.22%)
Oct 13, 2017 140.33 141.24 140.01 141.12 3,466,325 +1.25(+0.89%)
Oct 12, 2017 139.09 140.29 138.90 139.87 3,543,291 +0.65(+0.47%)
Oct 11, 2017 137.30 139.30 137.03 139.22 4,185,584 +2.19(+1.60%)
Oct 10, 2017 136.27 137.88 136.18 137.03 3,410,677 +0.39(+0.29%)
Oct 09, 2017 136.20 136.95 136.11 136.64 2,484,358 +0.44(+0.33%)
Oct 06, 2017 135.32 136.65 135.32 136.19 4,158,375 +0.68(+0.50%)
Oct 05, 2017 134.23 135.61 134.23 135.51 3,276,427 +1.36(+1.01%)
Oct 04, 2017 133.83 134.33 133.68 134.15 2,136,400 +0.30(+0.22%)
Oct 03, 2017 133.76 134.37 133.43 133.85 2,563,952 -0.08(-0.06%)
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.