Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

250.01 USD -7.10 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 93.75 93.70 93.70 93.70 4,589,300 -0.55(-0.58%)
Dec 30, 2014 94.85 95.00 94.07 94.25 3,257,660 -0.79(-0.83%)
Dec 29, 2014 94.32 95.46 94.26 95.04 4,183,224 +0.26(+0.27%)
Dec 26, 2014 94.10 94.93 93.95 94.78 3,884,255 +0.95(+1.01%)
Dec 24, 2014 94.22 93.83 93.83 93.83 1,729,700 -0.39(-0.41%)
Dec 23, 2014 94.36 94.82 94.01 94.22 3,596,292 +0.33(+0.35%)
Dec 22, 2014 93.22 94.01 93.03 93.89 5,340,075 +0.67(+0.72%)
Dec 19, 2014 93.51 94.32 92.95 93.22 10,284,328 -0.45(-0.48%)
Dec 18, 2014 92.28 93.74 91.65 93.67 11,266,472 +2.02(+2.20%)
Dec 17, 2014 88.93 92.05 88.50 91.65 13,987,658 +2.93(+3.30%)
Dec 16, 2014 88.07 90.75 87.62 88.72 15,105,026 +0.26(+0.29%)
Dec 15, 2014 90.96 91.10 88.25 88.46 10,076,479 -2.16(-2.38%)
Dec 12, 2014 90.66 91.39 90.43 90.62 8,696,756 -0.35(-0.38%)
Dec 11, 2014 90.09 91.15 90.02 90.97 8,972,200 +0.97(+1.08%)
Dec 10, 2014 91.04 91.29 89.51 90.00 12,020,041 -1.36(-1.49%)
Dec 09, 2014 91.30 92.00 91.01 91.36 10,023,225 -1.25(-1.35%)
Dec 08, 2014 93.41 97.50 92.23 92.61 11,790,041 -3.70(-3.84%)
Dec 05, 2014 95.78 96.61 95.65 96.31 6,209,305 +0.65(+0.68%)
Dec 04, 2014 95.39 95.99 95.14 95.66 5,155,329 +0.16(+0.17%)
Dec 03, 2014 94.80 95.57 94.78 95.50 5,324,034 +0.39(+0.41%)
Dec 02, 2014 95.21 97.00 94.76 95.11 10,383,606 -0.67(-0.70%)
Dec 01, 2014 96.15 96.94 95.64 95.78 5,255,724 -1.03(-1.06%)
Nov 28, 2014 95.98 97.40 95.97 96.81 3,442,853 +0.59(+0.61%)
Nov 26, 2014 96.36 96.22 96.22 96.22 3,667,800 -0.78(-0.80%)
Nov 25, 2014 97.20 97.34 96.85 97.00 5,368,852 -0.17(-0.17%)
Nov 24, 2014 96.83 97.42 96.53 97.17 5,222,510 +0.49(+0.51%)
Nov 21, 2014 97.47 97.50 96.42 96.68 5,483,712 +0.04(+0.04%)
Nov 20, 2014 96.54 97.30 96.50 96.64 4,551,615 +0.08(+0.08%)
Nov 19, 2014 96.74 97.30 96.43 96.56 6,631,311 +0.15(+0.16%)
Nov 18, 2014 96.04 96.95 95.37 96.41 6,258,597 +0.44(+0.46%)
Nov 17, 2014 96.06 96.08 95.60 95.97 3,596,519 -0.24(-0.25%)
Nov 14, 2014 95.38 97.18 95.27 96.21 7,793,438 +0.73(+0.76%)
Nov 13, 2014 95.50 96.22 95.18 95.48 4,099,754 +0.15(+0.16%)
Nov 12, 2014 94.93 95.38 94.83 95.33 2,725,702 +0.19(+0.20%)
Nov 11, 2014 95.22 95.42 94.93 95.14 3,414,541 +0.03(+0.03%)
Nov 10, 2014 95.56 95.69 94.98 95.11 5,112,183 +0.01(+0.01%)
Nov 07, 2014 94.40 95.10 94.06 95.10 4,674,632 +0.44(+0.46%)
Nov 06, 2014 94.74 94.93 94.42 94.66 3,597,265 +0.02(+0.02%)
Nov 05, 2014 95.00 95.07 94.39 94.64 4,123,841 +0.17(+0.18%)
Nov 04, 2014 93.93 94.63 93.77 94.47 5,802,179 +0.86(+0.92%)
Nov 03, 2014 93.78 93.78 93.02 93.61 4,064,906 -0.12(-0.13%)
Oct 31, 2014 93.90 94.01 92.83 93.73 6,800,889 +0.35(+0.37%)
Oct 30, 2014 92.57 93.39 92.49 93.38 3,965,528 +0.65(+0.70%)
Oct 29, 2014 92.65 93.12 92.00 92.73 5,300,445 +0.13(+0.14%)
Oct 28, 2014 92.48 92.60 91.68 92.60 5,083,142 +0.59(+0.64%)
Oct 27, 2014 91.52 92.09 91.67 92.01 4,078,248 +0.34(+0.37%)
Oct 24, 2014 90.70 91.79 90.55 91.67 5,263,046 +0.65(+0.71%)
Oct 23, 2014 91.84 92.10 90.88 91.02 5,966,694 +0.08(+0.09%)
Oct 22, 2014 90.70 91.51 90.60 90.94 6,455,491 -0.07(-0.08%)
Oct 21, 2014 89.95 91.45 89.70 91.01 11,421,772 -0.58(-0.63%)
Oct 20, 2014 90.96 91.59 90.71 91.59 5,406,993 +0.55(+0.60%)
Oct 17, 2014 90.41 91.14 89.64 91.04 7,074,463 +1.13(+1.26%)
Oct 16, 2014 89.39 90.29 89.34 89.91 7,526,459 -0.53(-0.59%)
Oct 15, 2014 90.49 90.98 89.57 90.44 10,469,107 -0.66(-0.72%)
Oct 14, 2014 90.81 91.74 90.63 91.10 5,539,480 +0.37(+0.41%)
Oct 13, 2014 92.13 92.42 90.66 90.73 6,182,323 -1.57(-1.70%)
Oct 10, 2014 92.76 93.45 92.30 92.30 5,846,707 -0.42(-0.45%)
Oct 09, 2014 93.77 94.00 92.71 92.72 5,068,703 -1.11(-1.18%)
Oct 08, 2014 93.08 93.94 92.81 93.83 5,593,681 +1.02(+1.10%)
Oct 07, 2014 93.51 93.54 92.80 92.81 6,094,444 -1.03(-1.10%)
Oct 06, 2014 94.36 94.43 93.69 93.84 4,278,576 -1.02(-1.08%)
Oct 03, 2014 95.29 95.29 94.51 94.86 3,948,919 +0.74(+0.79%)
Oct 02, 2014 94.03 94.60 94.00 94.12 4,123,290 -0.07(-0.07%)
Oct 01, 2014 94.37 95.08 94.01 94.19 5,339,524 -0.62(-0.65%)
Sep 30, 2014 96.23 96.36 94.34 94.81 10,036,317 -1.41(-1.47%)
Sep 29, 2014 94.26 97.30 93.98 96.22 16,488,530 +1.52(+1.61%)
Sep 26, 2014 94.05 94.88 94.02 94.70 3,462,523 +0.54(+0.57%)
Sep 25, 2014 94.94 95.31 94.06 94.16 4,578,489 -0.84(-0.88%)
Sep 24, 2014 93.70 95.32 93.66 95.00 7,802,193 +1.49(+1.59%)
Sep 23, 2014 93.70 94.15 93.44 93.51 4,708,145 -0.42(-0.45%)
Sep 22, 2014 94.12 94.47 93.82 93.93 4,875,519 -0.43(-0.46%)
Sep 19, 2014 93.95 94.93 93.80 94.36 9,043,095 +0.88(+0.94%)
Sep 18, 2014 93.43 93.90 93.26 93.48 5,493,895 -0.05(-0.05%)
Sep 17, 2014 93.68 93.83 93.18 93.53 5,747,402 -0.22(-0.23%)
Sep 16, 2014 93.27 94.11 93.25 93.75 5,827,958 +0.28(+0.30%)
Sep 15, 2014 93.26 93.91 93.25 93.47 6,254,680 +0.13(+0.14%)
Sep 12, 2014 92.94 93.84 92.82 93.34 8,033,091 +0.38(+0.41%)
Sep 11, 2014 92.94 93.29 92.42 92.96 5,963,935 -0.04(-0.04%)
Sep 10, 2014 90.84 93.06 90.53 93.00 12,031,017 +1.91(+2.10%)
Sep 09, 2014 92.60 92.70 90.96 91.09 9,794,361 -1.41(-1.52%)
Sep 08, 2014 92.80 92.82 92.20 92.50 5,260,603 -0.57(-0.61%)
Sep 05, 2014 93.10 93.12 92.80 93.07 4,011,037 +0.06(+0.06%)
Sep 04, 2014 93.02 93.23 92.80 93.01 4,849,604 -0.13(-0.14%)
Sep 03, 2014 93.27 93.49 93.04 93.14 4,865,156 +0.34(+0.37%)
Sep 02, 2014 93.24 93.70 92.69 92.80 6,736,206 -0.92(-0.98%)
Aug 29, 2014 94.20 93.72 93.72 93.72 4,635,100 -0.42(-0.45%)
Aug 28, 2014 93.65 94.76 93.51 94.14 5,497,408 -0.51(-0.54%)
Aug 27, 2014 94.23 94.68 93.60 94.65 9,026,990 +0.54(+0.57%)
Aug 26, 2014 94.39 94.79 94.05 94.11 6,394,293 -0.33(-0.35%)
Aug 25, 2014 94.85 95.37 94.41 94.44 4,614,087 -0.01(-0.01%)
Aug 22, 2014 94.53 94.85 94.27 94.45 3,594,144 -0.08(-0.08%)
Aug 21, 2014 94.31 94.76 94.26 94.53 5,981,567 +0.34(+0.36%)
Aug 20, 2014 94.45 94.66 94.00 94.19 4,150,800 -0.26(-0.28%)
Aug 19, 2014 94.60 94.75 94.26 94.45 3,338,227 +0.20(+0.21%)
Aug 18, 2014 94.15 94.74 93.93 94.25 4,398,807 +0.46(+0.49%)
Aug 15, 2014 94.07 94.47 93.43 93.79 4,284,507 +0.13(+0.14%)
Aug 14, 2014 93.65 93.89 93.26 93.66 5,644,599 -0.30(-0.32%)
Aug 13, 2014 93.75 94.32 93.55 93.96 3,599,664 +0.40(+0.43%)
Aug 12, 2014 93.43 93.65 93.20 93.56 3,235,939 +0.03(+0.03%)
Aug 11, 2014 93.73 93.92 93.46 93.53 4,291,741 -0.02(-0.02%)
Aug 08, 2014 93.07 93.84 92.92 93.55 6,506,196 +0.24(+0.26%)
Aug 07, 2014 93.82 94.00 93.24 93.31 3,264,614 -0.16(-0.17%)
Aug 06, 2014 93.39 93.95 93.36 93.47 3,727,798 +0.04(+0.04%)
Aug 05, 2014 94.00 94.30 93.35 93.43 5,445,806 -0.88(-0.93%)
Aug 04, 2014 94.30 94.35 93.52 94.31 7,607,440 +0.01(+0.01%)
Aug 01, 2014 94.30 94.73 94.20 94.30 4,576,448 -0.26(-0.27%)
Jul 31, 2014 95.22 95.36 94.56 94.56 6,751,091 -1.39(-1.45%)
Jul 30, 2014 96.19 96.34 95.57 95.95 6,059,163 +0.13(+0.14%)
Jul 29, 2014 95.89 96.42 95.71 95.82 6,712,535 +0.04(+0.04%)
Jul 28, 2014 95.50 95.97 95.39 95.78 4,863,067 +0.06(+0.06%)
Jul 25, 2014 95.36 95.85 95.32 95.72 4,992,812 +0.37(+0.39%)
Jul 24, 2014 95.48 95.62 95.27 95.35 7,780,670 +0.00(+0.00%)
Jul 23, 2014 95.51 95.82 94.82 95.35 9,359,321 -0.92(-0.96%)
Jul 22, 2014 95.39 96.85 95.10 96.27 12,387,586 -1.28(-1.31%)
Jul 21, 2014 98.52 98.63 97.55 97.55 6,272,645 -1.44(-1.45%)
Jul 18, 2014 98.64 99.09 98.13 98.99 4,050,442 +0.62(+0.63%)
Jul 17, 2014 98.96 99.09 98.35 98.37 4,099,124 -0.90(-0.91%)
Jul 16, 2014 99.65 99.80 98.76 99.27 7,089,177 -1.03(-1.03%)
Jul 15, 2014 100.32 100.37 99.86 100.30 3,787,021 -0.17(-0.17%)
Jul 14, 2014 100.69 100.73 100.30 100.47 4,114,148 +0.10(+0.10%)
Jul 11, 2014 100.66 100.81 100.03 100.37 2,812,462 -0.21(-0.21%)
Jul 10, 2014 100.22 101.05 100.16 100.58 3,269,475 -0.49(-0.48%)
Jul 09, 2014 100.30 101.25 100.26 101.07 5,135,020 +0.98(+0.98%)
Jul 08, 2014 99.79 100.57 99.73 100.09 3,104,916 -0.08(-0.08%)
Jul 07, 2014 100.75 100.75 99.82 100.17 3,848,713 -0.81(-0.80%)
Jul 03, 2014 101.32 100.98 100.98 100.98 2,295,800 +0.45(+0.45%)
Jul 02, 2014 101.02 101.08 100.35 100.53 3,200,650 -0.47(-0.47%)
Jul 01, 2014 100.43 101.36 100.24 101.00 3,781,245 +0.26(+0.26%)
Jun 30, 2014 101.27 101.48 100.50 100.74 4,259,743 -0.72(-0.71%)
Jun 27, 2014 101.25 101.67 101.15 101.46 2,785,864 -0.05(-0.05%)
Jun 26, 2014 101.61 101.89 101.07 101.51 2,780,754 -0.10(-0.10%)
Jun 25, 2014 101.09 101.90 101.03 101.61 3,661,919 +0.14(+0.14%)
Jun 24, 2014 101.84 102.18 101.41 101.47 4,585,769 -0.44(-0.43%)
Jun 23, 2014 101.64 101.99 101.51 101.91 2,887,053 -0.01(-0.01%)
Jun 20, 2014 102.20 102.30 101.66 101.92 5,418,106 +0.01(+0.01%)
Jun 19, 2014 101.04 102.03 101.04 101.91 3,317,120 +0.56(+0.55%)
Jun 18, 2014 101.74 101.79 100.91 101.35 5,431,332 +0.08(+0.08%)
Jun 17, 2014 100.91 101.84 100.82 101.27 6,458,011 +0.17(+0.17%)
Jun 16, 2014 100.42 101.17 100.24 101.10 4,008,004 +0.61(+0.61%)
Jun 13, 2014 99.41 100.59 99.41 100.49 4,018,653 +0.73(+0.73%)
Jun 12, 2014 100.41 101.01 99.54 99.76 5,514,306 -0.66(-0.66%)
Jun 11, 2014 100.74 100.96 100.33 100.42 6,274,992 -0.46(-0.46%)
Jun 10, 2014 101.61 101.61 100.68 100.88 5,527,793 -1.08(-1.06%)
Jun 06, 2014 102.41 102.62 101.78 101.96 2,955,593 -0.49(-0.48%)
Jun 05, 2014 102.34 102.60 101.75 102.45 2,407,767 +0.01(+0.01%)
Jun 04, 2014 101.36 102.47 101.27 102.44 3,581,550 +0.99(+0.98%)
Jun 03, 2014 101.64 102.00 101.41 101.45 3,344,627 -0.58(-0.57%)
Jun 02, 2014 101.39 102.50 101.32 102.03 2,984,978 +0.60(+0.59%)
May 30, 2014 101.25 101.46 100.71 101.43 4,232,438 +0.09(+0.09%)
May 29, 2014 101.27 101.49 100.87 101.34 4,097,891 +0.04(+0.04%)
May 28, 2014 101.84 102.04 100.86 101.30 8,902,867 -1.06(-1.04%)
May 27, 2014 102.20 102.90 102.07 102.36 5,093,247 +0.36(+0.35%)
May 23, 2014 102.52 102.00 102.00 102.00 4,174,300 -0.37(-0.36%)
May 22, 2014 102.65 102.98 102.23 102.37 1,518,446 -0.19(-0.19%)
May 21, 2014 101.71 102.58 101.55 102.56 2,735,638 +1.03(+1.01%)
May 20, 2014 102.05 102.44 101.44 101.53 3,111,461 -0.56(-0.55%)
May 19, 2014 102.81 102.83 101.74 102.09 3,835,637 -1.05(-1.02%)
May 16, 2014 102.55 103.39 102.35 103.14 5,080,977 +0.64(+0.62%)
May 15, 2014 102.78 103.00 102.15 102.50 3,797,355 -0.53(-0.51%)
May 14, 2014 103.69 103.78 102.54 103.03 3,825,263 -0.50(-0.48%)
May 13, 2014 103.32 103.62 102.50 103.53 3,955,362 +0.67(+0.65%)
May 12, 2014 102.95 103.33 102.79 102.86 3,816,498 -0.07(-0.07%)
May 09, 2014 101.85 102.95 101.82 102.93 3,649,434 +0.98(+0.96%)
May 08, 2014 102.00 102.18 101.43 101.95 3,381,282 -0.01(-0.01%)
May 07, 2014 101.26 102.11 100.95 101.96 4,300,718 +1.01(+1.00%)
May 06, 2014 101.06 101.29 100.80 100.95 2,977,845 -0.19(-0.19%)
May 05, 2014 101.38 101.38 100.59 101.14 3,467,658 -0.29(-0.29%)
May 02, 2014 101.11 102.28 100.99 101.43 4,934,023 +0.47(+0.47%)
May 01, 2014 100.68 101.04 100.33 100.96 3,435,693 -0.42(-0.41%)
Apr 30, 2014 101.55 101.76 101.04 101.38 4,480,787 -0.12(-0.12%)
Apr 29, 2014 100.21 101.78 99.81 101.50 6,625,125 +1.19(+1.19%)
Apr 28, 2014 100.98 101.18 99.65 100.31 7,433,835 -0.42(-0.42%)
Apr 25, 2014 99.85 100.75 99.39 100.73 5,048,938 +0.89(+0.89%)
Apr 24, 2014 99.52 100.10 99.13 99.84 4,757,912 +0.71(+0.72%)
Apr 23, 2014 99.35 99.99 99.01 99.13 4,179,064 -0.19(-0.19%)
Apr 22, 2014 100.02 100.27 98.89 99.32 8,909,021 -0.35(-0.35%)
Apr 21, 2014 99.80 100.39 99.25 99.67 6,351,651 -0.58(-0.58%)
Apr 17, 2014 100.73 100.25 100.25 100.25 4,545,200 -0.58(-0.58%)
Apr 16, 2014 101.00 101.12 100.49 100.83 3,530,745 +0.00(+0.00%)
Apr 15, 2014 100.70 100.94 100.07 100.83 5,881,567 +0.72(+0.72%)
Apr 14, 2014 99.66 100.16 99.32 100.11 6,155,573 +0.82(+0.83%)
Apr 11, 2014 99.15 99.73 99.06 99.29 6,553,636 -0.14(-0.14%)
Apr 10, 2014 98.55 99.85 98.16 99.43 8,836,150 +1.08(+1.10%)
Apr 09, 2014 98.08 98.54 97.90 98.35 3,448,830 +0.27(+0.28%)
Apr 08, 2014 96.98 98.22 96.56 98.08 5,578,177 +1.07(+1.10%)
Apr 07, 2014 97.58 98.24 96.57 97.01 5,984,175 -0.86(-0.88%)
Apr 04, 2014 97.77 98.42 97.39 97.87 5,413,601 +0.21(+0.22%)
Apr 03, 2014 98.03 98.11 97.35 97.66 2,575,719 +0.07(+0.07%)
Apr 02, 2014 98.15 98.23 97.34 97.59 3,686,713 -0.31(-0.32%)
Apr 01, 2014 98.10 98.52 97.63 97.90 4,493,973 -0.13(-0.13%)
Mar 31, 2014 97.44 98.45 97.30 98.03 4,833,906 +0.79(+0.81%)
Mar 28, 2014 96.27 97.44 96.21 97.24 4,344,100 +1.08(+1.12%)
Mar 27, 2014 95.77 96.36 95.53 96.16 3,632,157 +0.32(+0.33%)
Mar 26, 2014 96.04 96.57 95.84 95.84 4,040,594 -0.07(-0.07%)
Mar 25, 2014 96.44 96.49 95.83 95.91 4,929,767 -0.27(-0.28%)
Mar 24, 2014 96.09 96.74 95.99 96.18 6,392,957 +0.71(+0.74%)
Mar 21, 2014 97.22 97.40 95.47 95.47 12,640,611 -1.13(-1.17%)
Mar 20, 2014 95.94 96.95 95.81 96.60 4,240,871 +0.50(+0.52%)
Mar 19, 2014 97.27 97.29 95.78 96.10 5,183,223 -1.21(-1.24%)
Mar 18, 2014 97.80 97.99 97.22 97.31 3,254,052 -0.29(-0.30%)
Mar 17, 2014 98.14 98.20 97.46 97.60 5,554,070 +0.02(+0.02%)
Mar 14, 2014 97.33 97.89 97.01 97.58 5,510,673 +0.21(+0.22%)
Mar 13, 2014 98.90 98.90 97.01 97.37 5,462,448 -1.34(-1.36%)
Mar 12, 2014 98.41 99.07 98.15 98.71 6,701,728 -0.07(-0.07%)
Mar 11, 2014 95.94 98.92 95.71 98.78 16,315,671 +3.58(+3.76%)
Mar 10, 2014 95.26 95.68 94.97 95.20 4,383,691 -0.30(-0.31%)
Mar 07, 2014 95.74 95.79 94.97 95.50 3,726,306 -0.08(-0.08%)
Mar 06, 2014 95.06 95.67 94.75 95.58 4,358,398 +0.56(+0.59%)
Mar 05, 2014 95.34 95.61 94.94 95.02 3,887,421 +0.04(+0.04%)
Mar 04, 2014 95.25 95.27 94.86 94.98 4,655,243 +0.66(+0.70%)
Mar 03, 2014 94.24 94.80 94.00 94.32 5,145,406 -0.83(-0.87%)
Feb 28, 2014 95.11 95.46 94.86 95.15 5,108,016 +0.07(+0.07%)
Feb 27, 2014 95.24 95.41 94.65 95.08 4,179,210 -0.81(-0.84%)
Feb 26, 2014 96.63 96.74 95.71 95.89 4,265,838 -0.73(-0.76%)
Feb 25, 2014 96.46 96.72 95.89 96.62 4,223,805 +0.12(+0.12%)
Feb 24, 2014 96.58 96.94 96.29 96.50 4,471,953 +0.05(+0.05%)
Feb 21, 2014 96.04 97.00 96.04 96.45 5,289,923 +0.70(+0.73%)
Feb 20, 2014 95.66 96.11 95.49 95.75 2,972,558 +0.20(+0.21%)
Feb 19, 2014 95.78 96.66 95.46 95.55 4,505,475 -0.47(-0.49%)
Feb 18, 2014 96.03 96.57 95.56 96.02 5,454,183 +0.24(+0.25%)
Feb 14, 2014 95.30 95.78 95.78 95.78 3,532,900 +0.32(+0.34%)
Feb 13, 2014 94.69 95.58 94.50 95.46 3,607,718 +0.57(+0.60%)
Feb 12, 2014 95.44 95.67 94.79 94.89 4,268,794 -0.45(-0.47%)
Feb 11, 2014 95.06 95.84 94.83 95.34 5,340,417 +0.48(+0.51%)
Feb 10, 2014 95.75 95.93 94.52 94.86 6,967,994 -1.06(-1.11%)
Feb 07, 2014 95.09 95.95 94.62 95.92 6,610,561 +0.98(+1.03%)
Feb 06, 2014 93.87 95.19 93.69 94.94 5,356,984 +1.36(+1.45%)
Feb 05, 2014 92.80 93.84 92.22 93.58 4,957,357 +0.49(+0.53%)
Feb 04, 2014 92.86 93.47 92.59 93.09 6,300,297 +0.07(+0.08%)
Feb 03, 2014 94.54 94.74 92.91 93.02 6,904,659 -1.15(-1.22%)
Jan 31, 2014 93.05 94.55 92.95 94.17 6,028,697 +0.37(+0.39%)
Jan 30, 2014 93.39 94.00 92.93 93.80 4,987,199 +0.65(+0.70%)
Jan 29, 2014 93.96 94.30 92.87 93.15 8,013,502 -1.03(-1.09%)
Jan 28, 2014 94.33 94.64 94.10 94.18 3,681,593 +0.11(+0.12%)
Jan 27, 2014 94.29 94.68 93.92 94.07 6,607,226 -0.36(-0.38%)
Jan 24, 2014 94.73 95.96 94.39 94.43 6,952,410 -0.89(-0.93%)
Jan 23, 2014 94.55 95.95 94.50 95.32 7,127,143 +0.44(+0.46%)
Jan 22, 2014 95.07 95.32 94.69 94.88 4,975,876 -0.20(-0.21%)
Jan 21, 2014 95.36 95.96 95.01 95.08 6,458,392 +0.15(+0.16%)
Jan 17, 2014 96.02 94.93 94.93 94.93 5,975,300 -1.13(-1.18%)
Jan 16, 2014 95.40 96.30 95.19 96.06 5,045,406 +0.60(+0.63%)
Jan 15, 2014 95.22 95.67 95.15 95.46 3,560,407 +0.24(+0.25%)
Jan 14, 2014 94.81 95.40 94.80 95.22 3,831,735 +0.39(+0.41%)
Jan 13, 2014 95.83 95.83 94.59 94.83 5,752,916 -0.97(-1.01%)
Jan 10, 2014 95.83 96.21 95.64 95.80 5,520,132 +0.34(+0.36%)
Jan 09, 2014 96.24 96.35 95.25 95.46 7,708,989 +0.05(+0.05%)
Jan 08, 2014 95.55 95.71 95.00 95.41 7,654,859 -0.97(-1.01%)
Jan 07, 2014 96.38 97.08 96.13 96.38 4,880,087 +0.53(+0.55%)
Jan 06, 2014 96.62 96.62 95.52 95.85 5,017,634 -0.69(-0.71%)
Jan 03, 2014 96.90 97.03 96.50 96.54 2,966,051 +0.13(+0.13%)
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