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

McDonald's Corp (NY: MCD )

262.72 +2.97 (+1.14%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2020 196.18 197.66 192.78 195.63 3,757,927 -1.79(-0.91%)
Oct 29, 2020 197.18 199.90 195.69 197.42 2,695,683 +0.24(+0.12%)
Oct 28, 2020 200.58 202.60 196.97 197.18 3,563,621 -7.60(-3.71%)
Oct 27, 2020 206.16 206.86 204.55 204.78 1,961,285 -1.19(-0.58%)
Oct 26, 2020 208.28 208.71 202.95 205.98 2,763,287 -4.08(-1.94%)
Oct 23, 2020 211.62 211.62 209.22 210.06 2,480,423 -0.40(-0.19%)
Oct 22, 2020 209.18 210.69 208.37 210.46 2,135,638 +0.88(+0.42%)
Oct 21, 2020 208.69 210.77 208.68 209.58 1,652,175 +0.68(+0.33%)
Oct 20, 2020 208.25 211.24 207.96 208.90 2,050,908 +1.33(+0.64%)
Oct 19, 2020 210.83 212.18 206.80 207.57 2,188,051 -3.09(-1.47%)
Oct 16, 2020 211.03 212.99 210.46 210.66 2,354,992 -0.25(-0.12%)
Oct 15, 2020 207.70 211.24 207.19 210.91 2,370,915 +1.86(+0.89%)
Oct 14, 2020 209.78 210.76 208.81 209.05 2,027,998 +0.25(+0.12%)
Oct 13, 2020 207.29 209.94 206.58 208.81 2,285,375 +1.14(+0.55%)
Oct 12, 2020 206.47 208.03 204.92 207.67 2,626,665 +1.18(+0.57%)
Oct 09, 2020 208.43 208.69 204.92 206.49 3,525,248 -0.89(-0.43%)
Oct 08, 2020 207.65 208.56 206.00 207.38 3,478,351 -0.62(-0.30%)
Oct 07, 2020 207.18 209.78 206.77 208.01 2,147,921 +2.19(+1.07%)
Oct 06, 2020 208.33 210.01 205.36 205.81 2,671,044 -1.82(-0.88%)
Oct 05, 2020 206.52 208.03 205.74 207.63 3,171,848 +3.12(+1.53%)
Oct 02, 2020 199.77 205.13 199.39 204.51 4,173,527 +2.83(+1.40%)
Oct 01, 2020 203.51 204.81 200.03 201.68 2,660,081 +0.09(+0.05%)
Sep 30, 2020 201.02 204.08 200.59 201.59 3,303,332 +0.74(+0.37%)
Sep 29, 2020 202.44 202.94 200.66 200.84 1,886,010 -1.45(-0.72%)
Sep 28, 2020 202.06 203.87 201.16 202.29 2,299,644 +1.91(+0.95%)
Sep 25, 2020 197.74 201.37 196.22 200.38 2,391,903 +1.89(+0.95%)
Sep 24, 2020 197.23 200.59 196.17 198.49 1,880,422 +1.06(+0.53%)
Sep 23, 2020 199.91 201.77 196.76 197.44 3,023,599 -1.32(-0.67%)
Sep 22, 2020 198.78 199.26 197.05 198.76 2,695,479 +0.00(+0.00%)
Sep 21, 2020 199.43 200.25 195.99 198.76 3,082,728 -3.54(-1.75%)
Sep 18, 2020 203.54 205.33 202.17 202.30 4,204,667 -2.12(-1.04%)
Sep 17, 2020 205.45 205.48 202.51 204.43 3,676,831 -2.05(-0.99%)
Sep 16, 2020 204.05 208.23 203.25 206.47 3,771,572 +2.24(+1.10%)
Sep 15, 2020 203.67 205.40 203.34 204.23 2,875,254 +1.66(+0.82%)
Sep 14, 2020 201.80 204.43 201.45 202.57 2,770,068 +2.35(+1.17%)
Sep 11, 2020 199.93 201.30 198.64 200.22 3,937,581 +0.70(+0.35%)
Sep 10, 2020 198.12 201.58 198.12 199.52 3,620,692 +1.41(+0.71%)
Sep 09, 2020 197.46 200.37 196.95 198.12 3,498,190 +1.96(+1.00%)
Sep 08, 2020 193.95 198.66 193.84 196.16 4,472,552 +1.70(+0.87%)
Sep 04, 2020 197.73 200.02 193.57 194.46 4,168,845 -1.90(-0.97%)
Sep 03, 2020 200.32 200.32 194.62 196.36 3,403,196 -2.23(-1.12%)
Sep 02, 2020 195.86 199.42 195.34 198.59 4,454,809 +3.25(+1.66%)
Sep 01, 2020 193.64 196.19 193.41 195.34 3,186,700 -0.76(-0.39%)
Aug 31, 2020 196.10 197.45 195.45 196.10 3,158,349 -0.13(-0.07%)
Aug 28, 2020 194.32 197.88 193.37 196.23 3,518,164 +2.48(+1.28%)
Aug 27, 2020 195.71 197.32 193.67 193.75 3,533,509 -1.43(-0.73%)
Aug 26, 2020 193.66 195.78 193.21 195.18 2,537,314 +1.01(+0.52%)
Aug 25, 2020 195.37 195.57 193.78 194.17 2,521,562 +0.03(+0.01%)
Aug 24, 2020 193.81 194.94 192.60 194.14 2,697,813 +0.96(+0.50%)
Aug 21, 2020 191.71 193.74 191.07 193.18 3,816,491 +1.54(+0.81%)
Aug 20, 2020 190.03 192.65 190.01 191.64 2,283,392 +0.34(+0.18%)
Aug 19, 2020 191.95 192.82 190.51 191.30 2,968,901 -0.74(-0.39%)
Aug 18, 2020 191.07 192.14 189.22 192.04 3,199,749 +1.51(+0.79%)
Aug 17, 2020 188.96 191.29 188.87 190.53 2,868,257 +1.50(+0.79%)
Aug 14, 2020 188.05 189.31 187.37 189.04 2,256,295 +0.49(+0.26%)
Aug 13, 2020 188.06 189.24 187.50 188.54 1,965,867 +0.43(+0.23%)
Aug 12, 2020 188.88 189.38 187.53 188.12 2,373,424 +0.93(+0.50%)
Aug 11, 2020 187.18 189.39 186.50 187.18 2,714,103 +0.80(+0.43%)
Aug 10, 2020 186.59 187.33 184.93 186.38 3,048,549 -0.44(-0.23%)
Aug 07, 2020 185.69 187.33 185.62 186.82 3,263,534 +1.30(+0.70%)
Aug 06, 2020 181.50 185.91 181.13 185.52 3,459,843 +3.58(+1.97%)
Aug 05, 2020 182.62 183.07 180.71 181.94 2,499,000 -0.09(-0.05%)
Aug 04, 2020 178.01 182.34 177.45 182.03 4,052,390 +4.53(+2.55%)
Aug 03, 2020 177.44 178.60 176.76 177.50 3,442,862 +0.11(+0.06%)
Jul 31, 2020 177.28 177.76 174.99 177.40 3,499,546 -1.03(-0.58%)
Jul 30, 2020 178.05 179.33 176.15 178.43 2,962,648 -0.73(-0.41%)
Jul 29, 2020 179.24 181.21 178.70 179.16 3,660,485 -0.03(-0.02%)
Jul 28, 2020 181.34 182.52 178.51 179.19 6,626,875 -4.75(-2.58%)
Jul 27, 2020 181.74 184.92 181.44 183.93 4,969,640 +2.48(+1.37%)
Jul 24, 2020 179.78 181.62 178.72 181.45 2,409,401 +1.07(+0.59%)
Jul 23, 2020 181.21 181.95 178.97 180.38 2,959,264 -0.98(-0.54%)
Jul 22, 2020 176.42 182.30 176.27 181.36 3,816,242 +5.15(+2.92%)
Jul 21, 2020 175.62 177.96 175.31 176.21 3,839,048 +1.25(+0.72%)
Jul 20, 2020 174.31 176.02 173.82 174.96 2,362,622 +0.12(+0.07%)
Jul 17, 2020 174.71 175.22 173.61 174.84 2,160,685 +0.51(+0.29%)
Jul 16, 2020 174.51 176.01 173.62 174.33 2,310,934 -0.78(-0.44%)
Jul 15, 2020 177.05 177.14 173.38 175.10 4,090,491 +0.96(+0.55%)
Jul 14, 2020 169.00 174.25 168.68 174.15 4,531,779 +5.30(+3.14%)
Jul 13, 2020 169.47 172.53 168.66 168.85 3,527,499 +0.04(+0.02%)
Jul 10, 2020 167.81 169.32 167.10 168.81 2,972,763 +0.50(+0.30%)
Jul 09, 2020 170.04 170.37 166.75 168.31 2,554,433 -1.39(-0.82%)
Jul 08, 2020 169.38 170.96 168.69 169.70 3,039,942 +0.03(+0.02%)
Jul 07, 2020 171.09 171.52 169.15 169.67 2,627,501 -2.45(-1.42%)
Jul 06, 2020 169.84 172.32 168.14 172.12 3,472,876 +4.55(+2.71%)
Jul 02, 2020 170.75 170.75 166.97 167.57 2,946,150 -1.04(-0.62%)
Jul 01, 2020 168.88 170.24 167.75 168.61 2,401,964 +0.17(+0.10%)
Jun 30, 2020 167.02 169.10 166.08 168.44 3,464,213 +1.52(+0.91%)
Jun 29, 2020 164.88 166.94 163.60 166.91 2,871,708 +2.79(+1.70%)
Jun 26, 2020 166.52 166.92 163.33 164.12 5,593,425 -2.76(-1.65%)
Jun 25, 2020 167.56 168.08 164.65 166.88 3,443,471 -1.40(-0.83%)
Jun 24, 2020 168.88 169.57 165.58 168.27 4,540,773 -2.13(-1.25%)
Jun 23, 2020 173.08 173.24 170.13 170.40 3,232,390 -0.77(-0.45%)
Jun 22, 2020 169.84 171.45 168.82 171.17 3,528,641 +0.82(+0.48%)
Jun 19, 2020 175.58 175.64 170.32 170.35 6,861,099 -2.67(-1.55%)
Jun 18, 2020 173.50 174.16 171.56 173.02 3,452,885 -1.19(-0.68%)
Jun 17, 2020 175.24 176.12 173.87 174.21 3,453,231 +0.43(+0.25%)
Jun 16, 2020 175.31 176.68 171.21 173.78 5,949,432 +0.76(+0.44%)
Jun 15, 2020 168.56 173.60 168.13 173.02 4,927,733 +0.29(+0.17%)
Jun 12, 2020 175.01 175.01 169.33 172.73 4,499,557 +1.52(+0.89%)
Jun 11, 2020 174.31 176.14 170.14 171.21 6,345,496 -7.57(-4.23%)
Jun 10, 2020 181.82 182.21 178.66 178.78 3,784,055 -3.40(-1.86%)
Jun 09, 2020 182.96 184.05 181.71 182.18 4,083,054 -2.86(-1.54%)
Jun 08, 2020 178.67 185.11 178.64 185.04 4,866,538 +5.01(+2.78%)
Jun 05, 2020 180.79 182.75 179.21 180.03 5,178,351 +3.58(+2.03%)
Jun 04, 2020 175.60 177.38 174.97 176.44 3,799,427 -0.05(-0.03%)
Jun 03, 2020 172.09 176.97 171.74 176.49 4,250,141 +5.20(+3.04%)
Jun 02, 2020 172.03 172.17 169.92 171.29 3,420,924 +0.16(+0.10%)
Jun 01, 2020 170.48 171.51 169.47 171.12 2,374,974 +1.00(+0.58%)
May 29, 2020 171.14 172.30 169.57 170.13 6,263,348 -1.06(-0.62%)
May 28, 2020 171.81 172.77 169.36 171.19 3,933,704 +0.92(+0.54%)
May 27, 2020 171.19 171.20 168.05 170.27 4,401,845 +2.61(+1.56%)
May 26, 2020 171.97 172.94 167.11 167.66 4,399,349 +0.39(+0.23%)
May 22, 2020 167.33 168.12 166.15 167.27 2,728,759 -0.61(-0.36%)
May 21, 2020 167.06 168.24 165.18 167.88 3,212,345 +0.89(+0.53%)
May 20, 2020 165.08 167.44 163.78 166.99 5,424,878 +4.11(+2.52%)
May 19, 2020 163.38 164.59 161.52 162.88 3,709,631 -0.24(-0.14%)
May 18, 2020 163.32 164.31 161.55 163.11 5,129,965 +5.46(+3.46%)
May 15, 2020 156.96 158.47 155.72 157.65 7,584,652 -1.45(-0.91%)
May 14, 2020 154.38 159.33 152.25 159.10 5,366,808 +2.35(+1.50%)
May 13, 2020 159.80 160.16 155.11 156.75 5,212,618 -3.37(-2.11%)
May 12, 2020 165.05 165.62 160.04 160.13 3,976,021 -3.94(-2.40%)
May 11, 2020 162.70 165.88 161.93 164.07 2,899,213 -0.32(-0.19%)
May 08, 2020 166.17 166.38 163.19 164.38 3,761,456 +0.10(+0.06%)
May 07, 2020 162.81 164.68 161.73 164.28 3,351,431 +3.76(+2.34%)
May 06, 2020 163.81 164.28 160.42 160.52 4,316,803 -2.06(-1.27%)
May 05, 2020 166.47 166.77 162.46 162.58 4,219,989 -2.39(-1.45%)
May 04, 2020 164.46 165.50 162.24 164.96 4,439,330 -0.72(-0.43%)
May 01, 2020 166.90 168.29 165.22 165.68 4,150,523 -4.44(-2.61%)
Apr 30, 2020 165.08 170.81 163.96 170.12 7,857,078 -0.24(-0.14%)
Apr 29, 2020 171.00 172.71 169.51 170.36 3,816,583 +1.72(+1.02%)
Apr 28, 2020 172.34 172.34 168.32 168.65 4,194,573 +0.04(+0.02%)
Apr 27, 2020 167.94 170.86 167.59 168.61 4,462,344 +1.70(+1.02%)
Apr 24, 2020 166.22 167.21 164.05 166.91 3,660,028 +1.80(+1.09%)
Apr 23, 2020 168.85 169.92 164.47 165.12 5,567,559 -4.03(-2.38%)
Apr 22, 2020 163.95 170.28 163.95 169.15 4,680,051 +8.07(+5.01%)
Apr 21, 2020 160.88 162.71 159.73 161.07 5,244,966 -3.69(-2.24%)
Apr 20, 2020 167.30 168.51 164.67 164.76 4,251,060 -4.04(-2.39%)
Apr 17, 2020 165.37 169.44 163.47 168.80 7,130,649 +5.99(+3.68%)
Apr 16, 2020 160.55 163.19 156.26 162.81 7,846,217 +1.51(+0.93%)
Apr 15, 2020 162.12 164.15 160.79 161.31 5,469,518 -5.58(-3.34%)
Apr 14, 2020 166.67 167.34 164.94 166.89 4,260,000 +3.51(+2.15%)
Apr 13, 2020 165.70 165.85 160.47 163.38 3,508,663 -3.25(-1.95%)
Apr 09, 2020 163.93 168.22 162.92 166.62 5,404,158 +5.63(+3.50%)
Apr 08, 2020 158.74 162.74 157.92 160.99 6,245,862 +1.72(+1.08%)
Apr 07, 2020 167.38 167.97 158.88 159.27 8,651,812 -1.31(-0.82%)
Apr 06, 2020 153.47 161.34 152.60 160.58 9,182,653 +15.16(+10.42%)
Apr 03, 2020 145.41 147.15 141.63 145.43 5,567,987 -1.06(-0.72%)
Apr 02, 2020 140.59 146.90 140.59 146.49 5,295,626 +3.02(+2.11%)
Apr 01, 2020 145.33 146.43 141.82 143.47 5,147,180 -6.51(-4.34%)
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%)
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.