Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

246.42 USD +1.64 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 127.08 127.93 126.58 127.65 4,617,576 +0.66(+0.52%)
Feb 27, 2017 127.68 127.75 126.78 126.99 5,183,814 -1.66(-1.29%)
Feb 24, 2017 128.36 128.74 127.75 128.65 3,537,175 +0.38(+0.30%)
Feb 23, 2017 127.93 128.90 127.44 128.27 3,177,951 +0.42(+0.33%)
Feb 22, 2017 127.52 128.11 126.40 127.85 3,669,489 -0.19(-0.15%)
Feb 21, 2017 127.16 128.32 127.16 128.04 4,494,968 +0.24(+0.19%)
Feb 17, 2017 127.80 127.80 127.80 0 +1.10(+0.87%)
Feb 16, 2017 126.75 127.28 126.31 126.70 3,006,011 +0.22(+0.17%)
Feb 15, 2017 125.66 126.79 125.45 126.48 2,974,932 +0.67(+0.53%)
Feb 14, 2017 125.50 126.07 125.27 125.81 2,663,074 +0.27(+0.22%)
Feb 13, 2017 126.02 126.68 125.49 125.54 2,980,506 -0.28(-0.22%)
Feb 10, 2017 124.68 126.11 124.52 125.82 3,681,436 +1.34(+1.08%)
Feb 09, 2017 124.67 125.00 124.36 124.48 2,493,605 -0.19(-0.15%)
Feb 08, 2017 124.58 125.36 124.49 124.67 2,835,036 +0.08(+0.06%)
Feb 07, 2017 124.95 125.42 124.59 124.59 2,847,175 +0.14(+0.11%)
Feb 06, 2017 124.09 124.90 123.95 124.45 2,760,096 +0.21(+0.17%)
Feb 03, 2017 123.31 124.51 123.28 124.24 3,183,438 +1.02(+0.83%)
Feb 02, 2017 122.54 123.98 122.26 123.22 3,236,564 +0.80(+0.65%)
Feb 01, 2017 121.90 122.50 121.70 122.42 3,233,576 -0.15(-0.12%)
Jan 31, 2017 123.02 123.34 122.10 122.57 3,733,323 -0.45(-0.37%)
Jan 30, 2017 122.86 123.21 122.30 123.02 3,777,994 +0.16(+0.13%)
Jan 27, 2017 122.27 122.99 121.48 122.86 3,592,676 +0.98(+0.80%)
Jan 26, 2017 121.86 122.38 121.76 121.88 2,497,470 +0.09(+0.07%)
Jan 25, 2017 121.49 121.92 120.95 121.79 3,968,254 +0.74(+0.61%)
Jan 24, 2017 121.97 122.06 120.52 121.05 3,492,630 -0.33(-0.27%)
Jan 23, 2017 121.69 122.08 119.82 121.38 7,022,521 -0.88(-0.72%)
Jan 20, 2017 122.26 122.95 122.01 122.26 4,887,114 +0.08(+0.07%)
Jan 19, 2017 122.24 123.00 122.04 122.18 3,155,083 -0.53(-0.43%)
Jan 18, 2017 122.81 123.00 121.80 122.71 3,394,703 -0.04(-0.03%)
Jan 17, 2017 120.75 122.80 120.70 122.75 4,077,567 +1.25(+1.03%)
Jan 13, 2017 121.50 121.50 121.50 0 -0.60(-0.49%)
Jan 12, 2017 120.30 122.31 120.20 122.10 3,480,802 +1.22(+1.01%)
Jan 11, 2017 120.93 121.50 120.62 120.88 3,565,085 +0.63(+0.52%)
Jan 10, 2017 120.46 120.85 119.73 120.25 3,108,194 -0.18(-0.15%)
Jan 09, 2017 120.76 121.06 120.33 120.43 3,021,809 -0.33(-0.27%)
Jan 06, 2017 118.93 121.50 118.52 120.76 4,089,186 +1.06(+0.89%)
Jan 05, 2017 119.34 120.20 119.10 119.70 4,261,070 +0.22(+0.18%)
Jan 04, 2017 119.00 119.74 118.18 119.48 3,780,783 -0.14(-0.12%)
Jan 03, 2017 121.86 122.00 118.96 119.62 5,117,995 -2.10(-1.73%)
Dec 30, 2016 121.72 121.72 121.72 0 -1.07(-0.87%)
Dec 29, 2016 122.76 123.36 122.76 122.79 1,943,436 +0.11(+0.09%)
Dec 28, 2016 122.93 123.35 122.61 122.68 1,980,189 -0.39(-0.32%)
Dec 27, 2016 123.30 123.65 122.97 123.07 1,919,649 -0.07(-0.06%)
Dec 23, 2016 123.14 123.14 123.14 0 -0.58(-0.47%)
Dec 22, 2016 123.12 124.00 123.09 123.72 3,037,126 +0.54(+0.44%)
Dec 21, 2016 123.15 123.76 123.10 123.18 2,762,783 -0.15(-0.12%)
Dec 20, 2016 123.18 123.90 122.71 123.33 2,768,822 +0.34(+0.28%)
Dec 19, 2016 123.23 123.66 122.77 122.99 3,545,486 -0.25(-0.20%)
Dec 16, 2016 122.89 123.84 122.54 123.24 10,793,788 +0.88(+0.72%)
Dec 15, 2016 122.97 123.36 121.77 122.36 4,402,760 -0.48(-0.39%)
Dec 14, 2016 122.87 123.40 122.39 122.84 4,967,405 +0.16(+0.13%)
Dec 13, 2016 121.78 122.92 121.76 122.68 4,244,096 +0.94(+0.77%)
Dec 12, 2016 121.57 122.25 121.26 121.74 4,172,434 +0.48(+0.40%)
Dec 09, 2016 120.57 121.27 120.21 121.26 2,623,713 +0.81(+0.67%)
Dec 08, 2016 120.05 121.15 119.50 120.45 3,255,587 +0.53(+0.44%)
Dec 07, 2016 119.41 120.13 118.46 119.92 4,059,857 +0.67(+0.56%)
Dec 06, 2016 119.29 119.65 118.60 119.25 3,367,984 -0.04(-0.03%)
Dec 05, 2016 119.45 120.34 119.03 119.29 5,191,525 +1.05(+0.89%)
Dec 02, 2016 118.00 118.50 117.71 118.24 3,348,723 -0.23(-0.19%)
Dec 01, 2016 118.96 118.96 117.87 118.47 4,444,973 -0.80(-0.67%)
Nov 30, 2016 120.22 120.49 119.27 119.27 5,695,596 -1.41(-1.17%)
Nov 29, 2016 120.38 120.79 119.02 120.68 6,157,235 -1.14(-0.94%)
Nov 28, 2016 120.38 121.87 120.23 121.82 5,926,905 +1.16(+0.96%)
Nov 25, 2016 120.08 120.99 119.92 120.66 1,709,105 +0.52(+0.43%)
Nov 23, 2016 120.14 120.14 120.14 0 +0.45(+0.38%)
Nov 22, 2016 119.50 120.29 118.88 119.69 3,694,739 +0.19(+0.16%)
Nov 21, 2016 119.80 120.50 118.96 119.50 3,603,269 -0.50(-0.42%)
Nov 18, 2016 119.26 120.24 118.91 120.00 3,655,358 +0.55(+0.46%)
Nov 17, 2016 118.89 119.50 118.28 119.45 2,836,245 +0.24(+0.20%)
Nov 16, 2016 118.86 119.60 118.46 119.21 5,370,685 +0.89(+0.75%)
Nov 15, 2016 117.58 118.48 117.02 118.32 4,447,622 +0.46(+0.39%)
Nov 14, 2016 114.99 118.75 114.72 117.86 7,090,380 +3.64(+3.19%)
Nov 11, 2016 114.67 114.96 114.17 114.22 4,331,192 -0.29(-0.25%)
Nov 10, 2016 115.03 115.04 113.78 114.51 4,437,689 -0.47(-0.41%)
Nov 09, 2016 112.09 115.42 111.80 114.98 5,099,389 +0.87(+0.76%)
Nov 08, 2016 113.01 114.25 113.00 114.11 3,299,857 +1.29(+1.14%)
Nov 07, 2016 112.00 113.28 111.88 112.82 3,842,380 +1.78(+1.60%)
Nov 04, 2016 111.99 112.00 110.83 111.04 3,457,385 -0.68(-0.61%)
Nov 03, 2016 112.74 112.85 111.52 111.72 3,890,187 -0.67(-0.60%)
Nov 02, 2016 112.10 112.77 111.82 112.39 3,512,534 +0.14(+0.12%)
Nov 01, 2016 112.65 112.77 111.95 112.25 3,935,634 -0.32(-0.28%)
Oct 31, 2016 112.46 112.73 111.79 112.57 4,181,577 +0.47(+0.42%)
Oct 28, 2016 112.26 112.35 111.53 112.10 3,304,686 +0.02(+0.02%)
Oct 27, 2016 112.17 112.49 111.78 112.08 2,960,726 -0.03(-0.03%)
Oct 26, 2016 112.27 112.70 111.40 112.11 3,763,114 -0.61(-0.54%)
Oct 25, 2016 113.50 113.54 112.67 112.72 4,878,955 -0.85(-0.75%)
Oct 24, 2016 114.25 114.50 112.64 113.57 6,173,488 -0.36(-0.32%)
Oct 21, 2016 113.27 114.50 112.75 113.93 10,108,048 +3.36(+3.04%)
Oct 20, 2016 111.30 111.30 110.33 110.57 7,239,104 -0.69(-0.62%)
Oct 19, 2016 111.71 111.77 111.12 111.26 6,433,438 +0.01(+0.01%)
Oct 18, 2016 112.89 113.09 111.23 111.25 6,198,163 -1.16(-1.03%)
Oct 17, 2016 113.91 114.39 112.10 112.41 5,654,641 -1.68(-1.47%)
Oct 14, 2016 114.90 115.11 114.07 114.09 5,312,532 -1.32(-1.14%)
Oct 13, 2016 114.14 115.74 114.07 115.41 4,464,728 +0.70(+0.61%)
Oct 12, 2016 113.60 115.23 113.54 114.71 3,340,166 +1.03(+0.91%)
Oct 11, 2016 114.65 115.23 113.56 113.68 3,943,130 -1.03(-0.90%)
Oct 10, 2016 114.21 114.99 114.16 114.71 3,290,052 +1.26(+1.11%)
Oct 07, 2016 113.97 114.34 113.22 113.45 4,153,139 -0.47(-0.41%)
Oct 06, 2016 113.25 114.22 112.40 113.92 3,899,954 +0.51(+0.45%)
Oct 05, 2016 113.91 114.83 113.38 113.41 3,719,334 -0.09(-0.08%)
Oct 04, 2016 114.99 115.51 113.42 113.50 4,742,593 -1.14(-0.99%)
Oct 03, 2016 115.01 115.15 114.41 114.64 3,085,750 -0.72(-0.62%)
Sep 30, 2016 114.69 115.71 114.69 115.36 4,182,715 +0.57(+0.50%)
Sep 29, 2016 115.20 115.97 114.73 114.79 4,922,862 -0.39(-0.34%)
Sep 28, 2016 116.38 116.53 114.46 115.18 5,637,412 -1.70(-1.45%)
Sep 27, 2016 116.95 117.20 116.37 116.88 3,741,677 +0.35(+0.30%)
Sep 26, 2016 116.80 116.94 116.28 116.53 3,022,356 -0.64(-0.55%)
Sep 23, 2016 116.49 117.52 116.35 117.17 2,775,956 -0.19(-0.16%)
Sep 22, 2016 117.46 117.95 117.28 117.36 3,808,722 +0.43(+0.37%)
Sep 21, 2016 116.49 117.05 115.96 116.93 4,528,873 +0.48(+0.41%)
Sep 20, 2016 115.72 116.63 115.50 116.45 3,841,800 +1.24(+1.08%)
Sep 19, 2016 115.83 116.41 114.96 115.21 3,741,507 -0.07(-0.06%)
Sep 16, 2016 115.68 116.26 114.83 115.28 9,500,452 -0.86(-0.74%)
Sep 15, 2016 114.88 116.24 114.77 116.14 3,674,687 +0.96(+0.83%)
Sep 14, 2016 115.00 115.66 114.82 115.18 4,530,713 +0.45(+0.39%)
Sep 13, 2016 115.61 115.61 114.48 114.73 4,162,151 -1.22(-1.05%)
Sep 12, 2016 114.47 116.18 114.13 115.95 5,014,014 +1.37(+1.20%)
Sep 09, 2016 115.60 115.76 114.58 114.58 4,961,070 -1.59(-1.37%)
Sep 08, 2016 116.82 117.11 116.04 116.17 3,085,582 -0.75(-0.64%)
Sep 07, 2016 117.27 117.49 116.44 116.92 2,647,685 -0.33(-0.28%)
Sep 06, 2016 117.09 119.24 116.91 117.25 6,337,848 +1.42(+1.23%)
Sep 02, 2016 115.93 115.83 115.83 115.83 3,410,100 +0.43(+0.37%)
Sep 01, 2016 115.51 115.81 114.86 115.40 3,966,619 -0.26(-0.22%)
Aug 31, 2016 115.51 116.00 115.20 115.66 5,394,668 +0.30(+0.26%)
Aug 30, 2016 115.41 115.87 114.60 115.36 5,085,332 -0.05(-0.04%)
Aug 29, 2016 114.60 115.65 114.50 115.41 4,982,882 +0.97(+0.85%)
Aug 26, 2016 115.63 115.72 113.96 114.44 5,294,499 -0.99(-0.86%)
Aug 25, 2016 115.10 115.78 114.88 115.43 6,693,643 +0.56(+0.49%)
Aug 24, 2016 115.15 115.40 114.73 114.87 4,135,442 -0.32(-0.28%)
Aug 23, 2016 115.91 116.12 115.05 115.19 4,304,219 -0.23(-0.20%)
Aug 22, 2016 115.00 115.73 114.65 115.42 4,484,694 +0.41(+0.36%)
Aug 19, 2016 116.80 116.80 115.00 115.01 7,065,676 -2.12(-1.81%)
Aug 18, 2016 117.24 117.36 116.80 117.13 3,710,532 +0.03(+0.03%)
Aug 17, 2016 117.98 117.98 116.52 117.10 5,184,855 -0.84(-0.71%)
Aug 16, 2016 118.31 118.53 117.92 117.94 3,333,742 -0.58(-0.49%)
Aug 15, 2016 119.02 119.25 118.52 118.52 3,391,519 -1.00(-0.84%)
Aug 12, 2016 119.57 120.02 119.28 119.52 3,015,659 +0.14(+0.12%)
Aug 11, 2016 118.87 119.75 118.85 119.38 3,489,115 +0.58(+0.49%)
Aug 10, 2016 118.00 118.94 117.65 118.80 2,941,743 +0.49(+0.41%)
Aug 09, 2016 117.98 119.13 117.60 118.31 3,491,568 +0.02(+0.02%)
Aug 08, 2016 119.17 119.37 118.19 118.29 3,589,296 -0.92(-0.77%)
Aug 05, 2016 118.78 119.45 118.60 119.21 3,883,771 +0.91(+0.77%)
Aug 04, 2016 117.85 118.53 117.60 118.30 4,313,174 +0.78(+0.66%)
Aug 03, 2016 117.77 117.98 117.14 117.52 4,120,014 -0.18(-0.15%)
Aug 02, 2016 118.18 118.71 117.12 117.70 4,504,168 -0.31(-0.26%)
Aug 01, 2016 117.88 118.39 117.74 118.01 4,208,657 +0.36(+0.31%)
Jul 29, 2016 119.14 119.66 117.43 117.65 7,460,860 -1.77(-1.48%)
Jul 28, 2016 119.59 120.18 118.36 119.42 6,236,380 -0.06(-0.05%)
Jul 27, 2016 121.69 121.79 119.24 119.48 9,938,642 -2.23(-1.83%)
Jul 26, 2016 123.50 124.35 121.00 121.71 14,563,382 -5.69(-4.47%)
Jul 25, 2016 127.95 127.95 126.86 127.40 6,208,767 -0.86(-0.67%)
Jul 22, 2016 127.29 128.60 127.29 128.26 4,304,163 +1.08(+0.85%)
Jul 21, 2016 126.42 127.23 125.93 127.18 3,596,709 +1.12(+0.89%)
Jul 20, 2016 126.84 126.87 125.56 126.06 3,353,243 -0.44(-0.35%)
Jul 19, 2016 124.08 126.60 123.75 126.50 6,276,870 +2.70(+2.18%)
Jul 18, 2016 124.00 124.00 123.39 123.80 5,254,727 +0.19(+0.15%)
Jul 15, 2016 124.42 124.44 123.39 123.61 3,688,425 -0.32(-0.26%)
Jul 14, 2016 123.70 124.21 123.01 123.93 6,011,933 +1.11(+0.90%)
Jul 13, 2016 122.36 123.01 122.16 122.82 3,464,127 +0.57(+0.47%)
Jul 12, 2016 122.00 122.59 121.96 122.25 3,741,880 +0.25(+0.20%)
Jul 11, 2016 121.69 122.12 121.46 122.00 4,266,147 +0.69(+0.57%)
Jul 08, 2016 121.22 121.69 121.10 121.31 3,809,635 +0.39(+0.32%)
Jul 07, 2016 120.89 121.24 120.41 120.92 3,621,346 +0.29(+0.24%)
Jul 06, 2016 119.29 120.96 119.00 120.63 5,102,442 -0.13(-0.11%)
Jul 05, 2016 120.12 120.80 120.10 120.76 5,191,103 +0.36(+0.30%)
Jul 01, 2016 119.72 120.40 120.40 120.40 3,798,100 +0.06(+0.05%)
Jun 30, 2016 119.68 120.45 119.30 120.34 4,808,068 +0.85(+0.71%)
Jun 29, 2016 119.16 119.96 119.00 119.49 5,020,404 +0.99(+0.84%)
Jun 28, 2016 117.20 118.64 116.87 118.50 6,172,878 +2.20(+1.89%)
Jun 27, 2016 118.16 118.16 116.08 116.30 14,159,700 -3.14(-2.63%)
Jun 24, 2016 118.76 121.11 118.29 119.44 6,985,935 -1.77(-1.46%)
Jun 23, 2016 121.48 121.75 120.64 121.21 3,832,477 +0.59(+0.49%)
Jun 22, 2016 121.31 121.45 120.05 120.62 6,578,905 -2.01(-1.64%)
Jun 21, 2016 123.92 124.00 122.31 122.63 4,749,755 -0.79(-0.64%)
Jun 20, 2016 123.32 124.08 123.27 123.42 5,951,035 +1.15(+0.94%)
Jun 17, 2016 122.23 122.71 121.42 122.27 8,331,396 -0.20(-0.16%)
Jun 16, 2016 121.84 122.63 120.95 122.47 3,931,956 +0.22(+0.18%)
Jun 15, 2016 123.19 123.32 122.13 122.25 4,168,099 -0.26(-0.21%)
Jun 14, 2016 122.54 123.19 121.93 122.51 6,351,355 -0.48(-0.39%)
Jun 13, 2016 121.95 123.96 121.85 122.99 5,436,706 +0.63(+0.51%)
Jun 10, 2016 121.80 122.66 121.61 122.36 4,347,385 -0.43(-0.35%)
Jun 09, 2016 122.07 123.09 122.07 122.79 4,583,522 +0.68(+0.56%)
Jun 08, 2016 121.98 122.49 120.89 122.11 3,925,901 +0.21(+0.17%)
Jun 07, 2016 122.34 123.38 121.90 121.90 4,561,699 -0.10(-0.08%)
Jun 06, 2016 121.79 122.17 121.21 122.00 4,901,956 +0.65(+0.54%)
Jun 03, 2016 121.09 121.67 120.34 121.35 4,643,011 +0.18(+0.15%)
Jun 02, 2016 120.70 121.51 120.55 121.17 4,739,091 -0.80(-0.66%)
Jun 01, 2016 122.06 122.74 121.50 121.97 5,057,095 -0.09(-0.07%)
May 31, 2016 123.30 123.41 121.62 122.06 7,995,028 -1.19(-0.97%)
May 27, 2016 124.27 123.25 123.25 123.25 3,222,800 -0.54(-0.44%)
May 26, 2016 123.38 123.98 123.23 123.79 3,715,820 +0.53(+0.43%)
May 25, 2016 123.75 123.99 123.03 123.26 5,307,668 -0.69(-0.56%)
May 24, 2016 123.39 124.77 123.01 123.95 4,494,529 +1.14(+0.93%)
May 23, 2016 122.76 123.73 122.47 122.81 7,081,578 +0.25(+0.20%)
May 20, 2016 124.74 125.00 122.14 122.56 9,735,863 -2.73(-2.18%)
May 19, 2016 125.48 125.60 124.68 125.29 6,255,106 -0.92(-0.73%)
May 18, 2016 127.05 127.47 125.73 126.21 7,303,212 -1.48(-1.16%)
May 17, 2016 129.60 129.91 127.30 127.69 5,824,181 -1.95(-1.50%)
May 16, 2016 128.51 129.73 128.05 129.64 4,343,405 +0.81(+0.63%)
May 13, 2016 129.74 130.16 128.71 128.83 6,568,694 -1.29(-0.99%)
May 12, 2016 129.74 130.54 129.16 130.12 4,287,051 +0.98(+0.76%)
May 11, 2016 131.24 131.62 129.14 129.14 6,889,743 -2.46(-1.87%)
May 10, 2016 130.85 131.96 130.85 131.60 4,082,197 +0.77(+0.59%)
May 09, 2016 130.65 131.50 130.35 130.83 5,006,830 +0.25(+0.19%)
May 06, 2016 129.38 130.58 128.59 130.58 4,418,401 +1.30(+1.01%)
May 05, 2016 129.31 129.98 129.00 129.28 4,519,814 -0.05(-0.04%)
May 04, 2016 127.57 130.43 127.57 129.33 6,613,656 +0.93(+0.72%)
May 03, 2016 127.40 128.99 127.38 128.40 4,048,446 +0.20(+0.16%)
May 02, 2016 126.65 128.22 126.50 128.20 4,830,848 +1.71(+1.35%)
Apr 29, 2016 127.93 127.93 126.10 126.49 6,276,920 -1.43(-1.12%)
Apr 28, 2016 127.86 128.85 127.44 127.92 3,385,801 -0.38(-0.30%)
Apr 27, 2016 127.94 128.56 127.78 128.30 4,435,843 +0.59(+0.46%)
Apr 26, 2016 127.42 128.34 127.03 127.71 4,082,143 +0.25(+0.20%)
Apr 25, 2016 125.07 127.53 125.01 127.46 6,979,215 +1.96(+1.56%)
Apr 22, 2016 128.17 128.40 125.36 125.50 9,311,250 -0.29(-0.23%)
Apr 21, 2016 128.55 128.69 125.60 125.79 7,943,422 -2.76(-2.15%)
Apr 20, 2016 129.31 129.80 128.51 128.55 5,006,310 -0.31(-0.24%)
Apr 19, 2016 128.91 129.35 128.12 128.86 4,605,825 +0.01(+0.01%)
Apr 18, 2016 127.78 128.91 127.68 128.85 4,525,253 +1.07(+0.84%)
Apr 15, 2016 127.08 128.04 126.96 127.78 3,103,785 +0.27(+0.21%)
Apr 14, 2016 127.14 128.09 127.04 127.51 4,834,435 +0.62(+0.49%)
Apr 13, 2016 127.71 127.92 126.08 126.89 4,985,007 -0.72(-0.56%)
Apr 12, 2016 128.08 128.28 126.89 127.61 5,211,376 +0.05(+0.04%)
Apr 11, 2016 128.35 128.69 127.45 127.56 6,973,658 -0.40(-0.31%)
Apr 08, 2016 128.28 128.74 127.28 127.96 3,625,607 -0.18(-0.14%)
Apr 07, 2016 127.37 128.52 127.02 128.14 4,720,721 +0.62(+0.49%)
Apr 06, 2016 127.47 127.69 126.84 127.52 5,619,947 +0.14(+0.11%)
Apr 05, 2016 126.84 127.78 126.39 127.38 6,282,243 -0.19(-0.15%)
Apr 04, 2016 127.05 127.87 126.88 127.57 4,239,615 +0.55(+0.43%)
Apr 01, 2016 125.19 127.39 124.87 127.02 5,212,405 +1.34(+1.07%)
Mar 31, 2016 126.15 126.96 125.61 125.68 7,685,746 -0.15(-0.12%)
Mar 30, 2016 124.90 126.10 124.60 125.83 4,853,563 +1.86(+1.50%)
Mar 29, 2016 123.43 124.57 123.34 123.97 7,188,190 +0.80(+0.65%)
Mar 28, 2016 124.00 124.20 123.12 123.17 4,784,378 -0.12(-0.10%)
Mar 24, 2016 123.69 123.29 123.29 123.29 5,796,700 -0.90(-0.72%)
Mar 23, 2016 124.10 125.00 123.86 124.19 4,143,631 +0.37(+0.30%)
Mar 22, 2016 123.79 124.39 123.56 123.82 3,494,464 +0.01(+0.01%)
Mar 21, 2016 123.66 124.50 123.05 123.81 4,050,102 -0.27(-0.22%)
Mar 18, 2016 123.43 124.12 122.75 124.08 14,783,806 +0.92(+0.75%)
Mar 17, 2016 123.27 123.85 123.11 123.16 6,108,726 -0.36(-0.29%)
Mar 16, 2016 123.33 124.06 122.67 123.52 6,716,510 +0.09(+0.07%)
Mar 15, 2016 122.30 123.76 122.21 123.43 5,061,379 +0.53(+0.43%)
Mar 14, 2016 121.81 123.49 121.45 122.90 7,911,166 +1.35(+1.11%)
Mar 11, 2016 120.49 122.01 120.36 121.55 7,042,293 +1.57(+1.31%)
Mar 10, 2016 119.91 120.86 118.66 119.98 6,171,581 +0.34(+0.28%)
Mar 09, 2016 119.24 120.20 118.46 119.64 6,424,319 +1.22(+1.03%)
Mar 08, 2016 116.21 119.08 116.21 118.42 6,236,181 +1.27(+1.08%)
Mar 07, 2016 117.03 117.57 116.12 117.15 5,640,744 -0.03(-0.03%)
Mar 04, 2016 116.72 117.45 115.91 117.18 5,857,404 +0.49(+0.42%)
Mar 03, 2016 117.48 117.48 115.32 116.69 9,131,979 -1.79(-1.51%)
Mar 02, 2016 118.56 118.73 117.66 118.48 4,267,748 -0.37(-0.31%)
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