Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
McDonald's Corp
(NY:
MCD
)
247.90
+4.32 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 24, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
213.60
215.22
209.91
213.00
3,451,400
-1.95(-0.91%)
Oct 29, 2020
214.69
217.65
213.07
214.95
2,475,801
+0.26(+0.12%)
Oct 28, 2020
218.39
220.59
214.46
214.69
3,272,943
-8.28(-3.71%)
Oct 27, 2020
224.47
225.23
222.72
222.97
1,801,307
-1.30(-0.58%)
Oct 26, 2020
226.78
227.25
220.97
224.27
2,537,891
-4.44(-1.94%)
Oct 23, 2020
230.41
230.41
227.80
228.71
2,278,100
-0.44(-0.19%)
Oct 22, 2020
227.76
229.40
226.88
229.15
1,961,438
+0.96(+0.42%)
Oct 21, 2020
227.23
229.49
227.21
228.19
1,517,410
+0.74(+0.33%)
Oct 20, 2020
226.74
230.00
226.43
227.45
1,883,619
+1.45(+0.64%)
Oct 19, 2020
229.55
231.02
225.17
226.00
2,009,576
-3.37(-1.47%)
Oct 16, 2020
229.77
231.91
229.15
229.37
2,162,900
-0.27(-0.12%)
Oct 15, 2020
226.15
230.00
225.59
229.64
2,177,524
+2.02(+0.89%)
Oct 14, 2020
228.41
229.48
227.35
227.62
1,862,578
+0.27(+0.12%)
Oct 13, 2020
225.70
228.58
224.93
227.35
2,098,961
+1.24(+0.55%)
Oct 12, 2020
224.81
226.51
223.12
226.11
2,412,413
+1.28(+0.57%)
Oct 09, 2020
226.94
227.22
223.12
224.83
3,237,700
-0.97(-0.43%)
Oct 08, 2020
226.09
227.08
224.29
225.80
3,194,628
-0.68(-0.30%)
Oct 07, 2020
225.58
228.41
225.13
226.48
1,972,719
+2.39(+1.07%)
Oct 06, 2020
226.83
228.66
223.60
224.09
2,453,172
-1.98(-0.88%)
Oct 05, 2020
224.86
226.50
224.01
226.07
2,913,126
+3.40(+1.53%)
Oct 02, 2020
217.51
223.35
217.10
222.67
3,833,100
+3.08(+1.40%)
Oct 01, 2020
221.59
223.00
217.79
219.59
2,443,103
+0.10(+0.05%)
Sep 30, 2020
218.87
222.20
218.41
219.49
3,033,885
+0.81(+0.37%)
Sep 29, 2020
220.42
220.96
218.48
218.68
1,732,172
-1.58(-0.72%)
Sep 28, 2020
220.00
221.98
219.02
220.26
2,112,066
+2.08(+0.95%)
Sep 25, 2020
215.30
219.25
213.65
218.18
2,196,800
+2.06(+0.95%)
Sep 24, 2020
214.75
218.41
213.59
216.12
1,727,040
+1.15(+0.53%)
Sep 23, 2020
217.67
219.69
214.24
214.97
2,776,970
-1.44(-0.67%)
Sep 22, 2020
216.43
216.96
214.55
216.41
2,475,614
+0.00(+0.00%)
Sep 21, 2020
217.14
218.04
213.40
216.41
2,831,276
-3.86(-1.75%)
Sep 18, 2020
221.62
223.57
220.13
220.27
3,861,700
-2.31(-1.04%)
Sep 17, 2020
223.70
223.73
220.50
222.58
3,376,919
-2.23(-0.99%)
Sep 16, 2020
222.17
226.72
221.30
224.81
3,463,932
+2.44(+1.10%)
Sep 15, 2020
221.76
223.64
221.40
222.37
2,640,725
+1.81(+0.82%)
Sep 14, 2020
219.72
222.59
219.34
220.56
2,544,119
+2.56(+1.17%)
Sep 11, 2020
217.69
219.18
216.28
218.00
3,616,400
+0.76(+0.35%)
Sep 10, 2020
215.72
219.48
215.72
217.24
3,325,359
+1.53(+0.71%)
Sep 09, 2020
215.00
218.17
214.44
215.71
3,212,849
+2.13(+1.00%)
Sep 08, 2020
211.18
216.30
211.06
213.58
4,107,734
+1.85(+0.87%)
Sep 04, 2020
215.29
217.78
210.76
211.73
3,828,800
-2.07(-0.97%)
Sep 03, 2020
218.11
218.11
211.90
213.80
3,125,604
-2.43(-1.12%)
Sep 02, 2020
213.25
217.13
212.69
216.23
4,091,438
+3.54(+1.66%)
Sep 01, 2020
210.84
213.61
210.58
212.69
2,926,767
-0.83(-0.39%)
Aug 31, 2020
213.52
214.99
212.81
213.52
2,900,728
-1.39(-0.65%)
Aug 28, 2020
212.82
216.71
211.77
214.91
3,212,400
+2.72(+1.28%)
Aug 27, 2020
214.34
216.10
212.10
212.19
3,226,412
-1.57(-0.73%)
Aug 26, 2020
212.09
214.42
211.60
213.76
2,316,796
+1.11(+0.52%)
Aug 25, 2020
213.96
214.19
212.22
212.65
2,302,413
+0.03(+0.01%)
Aug 24, 2020
212.26
213.50
210.93
212.62
2,463,346
+1.05(+0.50%)
Aug 21, 2020
209.96
212.19
209.26
211.57
3,484,800
+1.69(+0.81%)
Aug 20, 2020
208.12
210.99
208.10
209.88
2,084,942
+0.37(+0.18%)
Aug 19, 2020
210.22
211.17
208.64
209.51
2,710,874
-0.81(-0.39%)
Aug 18, 2020
209.26
210.43
207.23
210.32
2,921,659
+1.65(+0.79%)
Aug 17, 2020
206.94
209.50
206.85
208.67
2,618,977
+1.64(+0.79%)
Aug 14, 2020
205.95
207.33
205.20
207.03
2,060,200
+0.54(+0.26%)
Aug 13, 2020
205.96
207.25
205.35
206.49
1,795,014
+0.47(+0.23%)
Aug 12, 2020
206.86
207.40
205.38
206.02
2,167,150
+1.02(+0.50%)
Aug 11, 2020
205.00
207.42
204.25
205.00
2,478,220
+0.88(+0.43%)
Aug 10, 2020
204.35
205.16
202.54
204.12
2,783,600
-0.48(-0.23%)
Aug 07, 2020
203.36
205.16
203.28
204.60
2,979,900
+1.42(+0.70%)
Aug 06, 2020
198.78
203.60
198.37
203.18
3,159,148
+3.92(+1.97%)
Aug 05, 2020
200.00
200.50
197.91
199.26
2,281,812
-0.10(-0.05%)
Aug 04, 2020
194.95
199.70
194.34
199.36
3,700,197
+4.96(+2.55%)
Aug 03, 2020
194.33
195.60
193.59
194.40
3,143,643
+0.12(+0.06%)
Jul 31, 2020
194.15
194.68
191.64
194.28
3,195,400
-1.13(-0.58%)
Jul 30, 2020
195.00
196.40
192.92
195.41
2,705,164
-0.80(-0.41%)
Jul 29, 2020
196.30
198.46
195.71
196.21
3,342,352
-0.03(-0.02%)
Jul 28, 2020
198.60
199.89
195.50
196.24
6,050,933
-5.20(-2.58%)
Jul 27, 2020
199.04
202.52
198.71
201.44
4,537,728
+2.72(+1.37%)
Jul 24, 2020
196.89
198.91
195.72
198.72
2,200,000
+1.17(+0.59%)
Jul 23, 2020
198.46
199.27
196.01
197.55
2,702,074
-1.07(-0.54%)
Jul 22, 2020
193.21
199.65
193.05
198.62
3,484,572
+5.64(+2.92%)
Jul 21, 2020
192.33
194.90
192.00
192.98
3,505,396
+1.37(+0.71%)
Jul 20, 2020
190.90
192.77
190.37
191.61
2,157,287
+0.13(+0.07%)
Jul 17, 2020
191.34
191.90
190.13
191.48
1,972,900
+0.56(+0.29%)
Jul 16, 2020
191.12
192.76
190.15
190.92
2,110,091
-0.85(-0.44%)
Jul 15, 2020
193.90
194.00
189.88
191.77
3,734,986
+1.05(+0.55%)
Jul 14, 2020
185.09
190.84
184.73
190.72
4,137,922
+5.80(+3.14%)
Jul 13, 2020
185.60
188.95
184.71
184.92
3,220,924
+0.04(+0.02%)
Jul 10, 2020
183.78
185.44
183.01
184.88
2,714,400
+0.55(+0.30%)
Jul 09, 2020
186.22
186.59
182.62
184.33
2,332,427
-1.52(-0.82%)
Jul 08, 2020
185.50
187.23
184.75
185.85
2,775,741
+0.03(+0.02%)
Jul 07, 2020
187.37
187.85
185.25
185.82
2,399,145
-2.68(-1.42%)
Jul 06, 2020
186.00
188.72
184.14
188.50
3,171,048
+4.98(+2.71%)
Jul 02, 2020
187.00
187.00
182.86
183.52
2,690,100
-1.14(-0.62%)
Jul 01, 2020
184.95
186.44
183.72
184.66
2,193,209
+0.19(+0.10%)
Jun 30, 2020
182.92
185.20
181.89
184.47
3,163,138
+1.67(+0.91%)
Jun 29, 2020
180.57
182.83
179.17
182.80
2,622,128
+3.06(+1.70%)
Jun 26, 2020
182.37
182.81
178.88
179.74
5,107,300
-3.02(-1.65%)
Jun 25, 2020
183.51
184.08
180.32
182.76
3,144,199
-1.53(-0.83%)
Jun 24, 2020
184.96
185.71
181.34
184.29
4,146,134
-2.33(-1.25%)
Jun 23, 2020
189.55
189.73
186.32
186.62
2,951,463
-0.84(-0.45%)
Jun 22, 2020
186.00
187.77
184.89
187.46
3,221,967
+0.90(+0.48%)
Jun 19, 2020
192.29
192.36
186.53
186.56
6,264,800
-2.93(-1.55%)
Jun 18, 2020
190.01
190.74
187.89
189.49
3,152,795
-1.30(-0.68%)
Jun 17, 2020
191.92
192.88
190.42
190.79
3,153,111
+0.47(+0.25%)
Jun 16, 2020
192.00
193.50
187.51
190.32
5,432,366
+0.83(+0.44%)
Jun 15, 2020
184.60
190.12
184.13
189.49
4,499,463
+0.32(+0.17%)
Jun 12, 2020
191.67
191.67
185.45
189.17
4,108,500
+1.66(+0.89%)
Jun 11, 2020
190.90
192.91
186.33
187.51
5,794,008
-8.29(-4.23%)
Jun 10, 2020
199.13
199.55
195.67
195.80
3,455,183
-3.72(-1.86%)
Jun 09, 2020
200.37
201.57
199.01
199.52
3,728,196
-3.13(-1.54%)
Jun 08, 2020
195.68
202.73
195.64
202.65
4,443,587
+5.49(+2.78%)
Jun 05, 2020
198.00
200.15
196.27
197.16
4,728,300
+3.92(+2.03%)
Jun 04, 2020
192.32
194.26
191.62
193.24
3,469,219
-0.05(-0.03%)
Jun 03, 2020
188.47
193.81
188.09
193.29
3,880,761
+5.70(+3.04%)
Jun 02, 2020
188.40
188.56
186.09
187.59
3,123,611
+0.18(+0.10%)
Jun 01, 2020
186.71
187.84
185.60
187.41
2,168,565
+1.09(+0.59%)
May 29, 2020
187.43
188.70
185.71
186.32
5,719,000
-2.41(-1.28%)
May 28, 2020
189.42
190.48
186.72
188.73
3,568,036
+1.01(+0.54%)
May 27, 2020
188.74
188.75
185.27
187.72
3,992,660
+2.88(+1.56%)
May 26, 2020
189.59
190.66
184.24
184.84
3,990,396
+0.43(+0.23%)
May 22, 2020
184.48
185.35
183.18
184.41
2,475,100
-0.67(-0.36%)
May 21, 2020
184.18
185.48
182.11
185.08
2,913,733
+0.98(+0.53%)
May 20, 2020
182.00
184.60
180.57
184.10
4,920,594
+4.53(+2.52%)
May 19, 2020
180.12
181.46
178.07
179.57
3,364,792
-0.26(-0.14%)
May 18, 2020
180.06
181.15
178.11
179.83
4,653,095
+6.02(+3.46%)
May 15, 2020
173.05
174.71
171.68
173.81
6,879,600
-1.60(-0.91%)
May 14, 2020
170.20
175.66
167.85
175.41
4,867,922
+2.59(+1.50%)
May 13, 2020
176.18
176.57
171.01
172.82
4,728,065
-3.72(-2.11%)
May 12, 2020
181.97
182.59
176.44
176.54
3,606,419
-4.34(-2.40%)
May 11, 2020
179.37
182.88
178.52
180.88
2,629,709
-0.35(-0.19%)
May 08, 2020
183.20
183.43
179.91
181.23
3,411,800
+0.11(+0.06%)
May 07, 2020
179.50
181.56
178.30
181.12
3,039,890
+4.15(+2.35%)
May 06, 2020
180.60
181.12
176.86
176.97
3,915,523
-2.27(-1.27%)
May 05, 2020
183.53
183.86
179.11
179.24
3,827,709
-2.63(-1.45%)
May 04, 2020
181.31
182.46
178.87
181.87
4,026,660
-0.79(-0.43%)
May 01, 2020
184.00
185.54
182.15
182.66
3,764,700
-4.90(-2.61%)
Apr 30, 2020
182.00
188.31
180.76
187.56
7,126,702
-0.26(-0.14%)
Apr 29, 2020
188.53
190.41
186.88
187.82
3,461,802
+1.89(+1.02%)
Apr 28, 2020
190.00
190.00
185.57
185.93
3,804,655
+0.04(+0.02%)
Apr 27, 2020
185.15
188.37
184.77
185.89
4,047,535
+1.87(+1.02%)
Apr 24, 2020
183.26
184.35
180.86
184.02
3,319,800
+1.98(+1.09%)
Apr 23, 2020
186.16
187.33
181.32
182.04
5,050,012
-4.44(-2.38%)
Apr 22, 2020
180.75
187.73
180.75
186.48
4,245,004
+8.90(+5.01%)
Apr 21, 2020
177.37
179.39
176.10
177.58
4,757,406
-4.07(-2.24%)
Apr 20, 2020
184.45
185.78
181.55
181.65
3,855,891
-4.45(-2.39%)
Apr 17, 2020
182.32
186.81
180.23
186.10
6,467,800
+6.60(+3.68%)
Apr 16, 2020
177.00
179.91
172.27
179.50
7,116,851
+1.66(+0.93%)
Apr 15, 2020
178.74
180.97
177.27
177.84
4,961,084
-6.15(-3.34%)
Apr 14, 2020
183.75
184.49
181.84
183.99
3,864,000
+3.87(+2.15%)
Apr 13, 2020
182.68
182.85
176.91
180.12
3,182,506
-3.58(-1.95%)
Apr 09, 2020
180.73
185.46
179.62
183.70
4,901,800
+6.21(+3.50%)
Apr 08, 2020
175.01
179.42
174.10
177.49
5,665,261
+1.90(+1.08%)
Apr 07, 2020
184.53
185.19
175.16
175.59
7,847,559
-1.45(-0.82%)
Apr 06, 2020
169.20
177.87
168.24
177.04
8,329,054
+16.71(+10.42%)
Apr 03, 2020
160.31
162.23
156.15
160.33
5,050,400
-1.17(-0.72%)
Apr 02, 2020
155.00
161.95
155.00
161.50
4,803,357
+3.33(+2.11%)
Apr 01, 2020
160.22
161.44
156.35
158.17
4,668,710
-7.18(-4.34%)
Mar 31, 2020
166.84
169.51
165.00
165.35
4,520,871
-2.78(-1.65%)
Mar 30, 2020
164.92
170.31
163.57
168.13
5,621,385
+4.12(+2.51%)
Mar 27, 2020
162.78
169.74
159.22
164.01
6,441,300
-3.34(-2.00%)
Mar 26, 2020
163.99
170.93
161.00
167.35
8,261,159
+4.37(+2.68%)
Mar 25, 2020
165.00
171.36
159.22
162.98
9,707,976
+1.03(+0.64%)
Mar 24, 2020
149.00
162.98
146.10
161.95
11,671,790
+24.85(+18.13%)
Mar 23, 2020
142.95
153.21
136.50
137.10
10,656,013
-11.39(-7.67%)
Mar 20, 2020
153.59
161.54
147.77
148.49
12,000,000
-1.01(-0.68%)
Mar 19, 2020
135.20
154.84
128.21
149.50
12,770,648
+12.20(+8.89%)
Mar 18, 2020
137.50
141.71
124.23
137.30
12,625,549
-10.32(-6.99%)
Mar 17, 2020
148.02
149.48
135.00
147.62
13,704,199
-1.39(-0.93%)
Mar 16, 2020
157.10
161.92
147.63
149.01
9,339,366
-28.12(-15.88%)
Mar 13, 2020
178.26
179.47
168.20
177.13
8,042,600
+7.00(+4.11%)
Mar 12, 2020
174.78
179.84
169.38
170.13
9,078,055
-18.12(-9.63%)
Mar 11, 2020
192.94
195.74
185.83
188.25
5,625,756
-11.61(-5.81%)
Mar 10, 2020
190.95
200.00
187.89
199.86
5,834,171
+13.00(+6.96%)
Mar 09, 2020
187.67
194.47
184.10
186.86
7,788,209
-12.00(-6.03%)
Mar 06, 2020
192.90
199.58
191.21
198.86
6,360,200
+0.54(+0.27%)
Mar 05, 2020
202.64
203.91
196.33
198.32
4,105,391
-8.70(-4.20%)
Mar 04, 2020
201.93
207.16
200.90
207.02
4,260,418
+7.51(+3.76%)
Mar 03, 2020
202.00
205.67
197.16
199.51
5,114,800
-3.04(-1.50%)
Mar 02, 2020
193.81
202.55
193.18
202.55
6,151,125
+8.38(+4.32%)
Feb 28, 2020
196.00
198.44
188.81
194.17
11,377,700
-6.83(-3.40%)
Feb 27, 2020
207.70
210.00
200.93
201.00
6,402,682
-9.10(-4.33%)
Feb 26, 2020
212.89
214.56
209.75
210.10
4,190,781
-2.00(-0.94%)
Feb 25, 2020
214.58
216.83
211.15
212.10
5,053,107
-1.42(-0.67%)
Feb 24, 2020
210.58
215.18
210.11
213.52
4,218,533
-2.35(-1.09%)
Feb 21, 2020
215.24
216.37
214.30
215.87
2,791,300
+0.79(+0.37%)
Feb 20, 2020
216.15
216.65
212.78
215.08
2,869,405
-0.55(-0.26%)
Feb 19, 2020
216.81
216.92
215.61
215.63
2,203,389
-0.52(-0.24%)
Feb 18, 2020
215.92
217.04
215.67
216.15
2,712,713
-0.94(-0.43%)
Feb 14, 2020
217.50
217.84
216.38
217.09
1,720,400
-0.33(-0.15%)
Feb 13, 2020
216.71
218.38
216.19
217.42
2,853,357
-0.04(-0.02%)
Feb 12, 2020
216.00
217.47
215.11
217.46
2,844,863
+1.73(+0.80%)
Feb 11, 2020
214.00
215.86
213.65
215.73
2,694,545
+2.52(+1.18%)
Feb 10, 2020
211.34
213.28
211.25
213.21
2,318,761
+1.60(+0.76%)
Feb 07, 2020
212.56
212.84
211.09
211.61
2,421,600
-1.26(-0.59%)
Feb 06, 2020
214.72
214.82
212.64
212.87
2,902,260
-1.50(-0.70%)
Feb 05, 2020
215.64
215.78
213.01
214.37
2,911,352
-0.25(-0.12%)
Feb 04, 2020
216.11
216.69
214.25
214.62
3,367,396
-0.56(-0.26%)
Feb 03, 2020
214.99
216.88
214.23
215.18
3,539,228
+1.21(+0.57%)
Jan 31, 2020
215.52
217.10
213.14
213.97
3,920,800
-2.21(-1.02%)
Jan 30, 2020
214.00
216.74
212.83
216.18
3,559,964
+1.74(+0.81%)
Jan 29, 2020
211.69
216.42
210.80
214.44
5,734,549
+4.05(+1.92%)
Jan 28, 2020
209.89
212.21
209.86
210.39
3,853,296
+1.05(+0.50%)
Jan 27, 2020
207.84
210.61
207.30
209.34
3,387,032
-1.90(-0.90%)
Jan 24, 2020
214.18
214.18
210.90
211.24
3,106,300
-2.30(-1.08%)
Jan 23, 2020
210.54
213.50
208.62
213.54
3,377,741
+2.10(+0.99%)
Jan 22, 2020
213.16
213.66
211.39
211.44
2,757,433
+0.28(+0.13%)
Jan 21, 2020
211.37
212.26
210.22
211.16
4,099,591
-0.82(-0.39%)
Jan 17, 2020
211.42
212.77
211.35
211.98
3,540,400
+1.13(+0.54%)
Jan 16, 2020
210.11
211.11
209.22
210.85
2,726,679
+1.08(+0.51%)
Jan 15, 2020
207.32
210.35
207.32
209.77
3,368,752
+2.45(+1.18%)
Jan 14, 2020
205.46
207.65
205.46
207.32
2,622,714
+0.81(+0.39%)
Jan 13, 2020
207.38
207.78
205.76
206.51
2,784,184
-0.76(-0.37%)
Jan 10, 2020
208.44
208.95
207.27
207.27
2,336,700
-1.08(-0.52%)
Jan 09, 2020
206.86
209.37
206.10
208.35
5,971,607
+2.44(+1.18%)
Jan 08, 2020
202.62
206.69
202.20
205.91
5,284,211
+3.28(+1.62%)
Jan 07, 2020
201.87
202.68
200.51
202.63
4,047,678
+0.30(+0.15%)
Jan 06, 2020
199.60
202.77
199.35
202.33
4,660,340
+2.25(+1.12%)
Jan 03, 2020
199.39
200.55
198.85
200.08
2,767,600
-0.71(-0.35%)
Jan 02, 2020
198.00
200.80
197.81
200.79
3,554,163
+3.18(+1.61%)
Dec 31, 2019
196.80
197.95
196.56
197.61
2,278,700
+0.70(+0.36%)
Dec 30, 2019
197.58
197.80
195.94
196.91
2,242,384
-1.26(-0.64%)
Dec 27, 2019
197.33
198.47
197.18
198.17
2,264,900
+1.11(+0.56%)
Dec 26, 2019
196.61
197.16
196.16
197.06
1,809,591
+0.39(+0.20%)
Dec 24, 2019
195.93
197.14
195.67
196.67
1,152,500
+0.47(+0.24%)
Dec 23, 2019
197.54
197.54
196.03
196.20
2,388,937
-0.94(-0.48%)
Dec 20, 2019
198.55
199.00
196.65
197.14
6,415,500
+0.08(+0.04%)
Dec 19, 2019
195.46
197.18
195.25
197.06
3,345,739
+1.43(+0.73%)
Dec 18, 2019
196.60
196.79
194.71
195.63
4,287,734
-0.89(-0.45%)
Dec 17, 2019
197.60
198.72
196.45
196.52
3,338,251
-1.36(-0.69%)
Dec 16, 2019
197.59
198.16
196.48
197.88
3,650,087
+0.76(+0.39%)
Dec 13, 2019
196.04
197.33
195.34
197.12
2,078,000
+0.81(+0.41%)
Dec 12, 2019
195.25
197.17
194.91
196.31
3,024,639
+1.59(+0.82%)
Dec 11, 2019
195.67
195.75
194.26
194.72
2,490,250
-0.23(-0.12%)
Dec 10, 2019
194.62
195.38
194.28
194.95
2,470,119
+0.27(+0.14%)
Dec 09, 2019
195.66
196.35
194.29
194.68
2,227,477
-0.67(-0.34%)
Dec 06, 2019
194.55
195.74
194.11
195.35
3,608,300
+1.14(+0.59%)
Dec 05, 2019
194.50
194.50
193.14
194.21
2,819,597
-0.10(-0.05%)
Dec 04, 2019
193.59
194.47
192.89
194.31
2,217,187
+1.19(+0.62%)
Dec 03, 2019
194.30
195.04
192.35
193.12
4,076,324
-2.06(-1.06%)
Dec 02, 2019
195.38
195.59
193.78
195.18
3,197,524
+0.70(+0.36%)
Nov 29, 2019
196.51
196.54
194.27
194.48
2,815,400
-1.82(-0.93%)
Nov 27, 2019
194.26
196.67
193.92
196.30
4,136,700
+2.20(+1.13%)
Nov 26, 2019
192.00
194.10
191.95
194.10
3,877,210
+2.21(+1.15%)
Nov 25, 2019
193.94
194.32
191.60
191.89
3,999,619
-1.25(-0.65%)
Nov 22, 2019
193.19
193.42
192.15
193.14
2,418,100
+0.79(+0.41%)
Nov 21, 2019
194.28
194.66
192.26
192.35
3,506,213
-1.78(-0.92%)
Nov 20, 2019
193.59
194.97
193.54
194.13
3,131,921
+0.69(+0.36%)
Nov 19, 2019
194.20
194.40
193.01
193.44
2,910,482
-0.84(-0.43%)
Nov 18, 2019
194.20
195.72
193.86
194.28
3,420,300
+0.31(+0.16%)
Nov 15, 2019
194.57
194.79
193.31
193.97
2,991,700
-0.03(-0.02%)
Nov 14, 2019
195.23
195.50
193.16
194.00
3,173,862
-1.00(-0.51%)
Nov 13, 2019
193.77
195.09
193.51
195.00
3,443,209
+1.72(+0.89%)
Nov 12, 2019
193.00
193.86
192.77
193.28
2,930,611
+0.64(+0.33%)
Nov 11, 2019
193.63
194.25
192.50
192.64
2,746,748
-0.97(-0.50%)
Nov 08, 2019
194.60
194.78
193.22
193.61
3,499,800
+0.53(+0.27%)
Nov 07, 2019
195.72
196.00
192.32
193.08
4,819,721
-1.10(-0.57%)
Nov 06, 2019
193.30
195.27
193.05
194.18
6,472,233
+2.00(+1.04%)
Nov 05, 2019
189.45
192.99
189.45
192.18
10,494,528
+3.52(+1.87%)
Nov 04, 2019
190.16
190.75
187.55
188.66
17,650,524
-5.28(-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
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account