Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

252.96 +6.08 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 244.44 245.72 242.36 244.77 4,406,102 -4.68(-1.88%)
Feb 25, 2022 246.00 249.53 244.70 249.45 4,550,942 +4.42(+1.80%)
Feb 24, 2022 242.93 245.58 239.61 245.03 4,862,968 -2.76(-1.11%)
Feb 23, 2022 253.53 253.85 247.08 247.79 3,503,233 -4.91(-1.94%)
Feb 22, 2022 250.01 254.70 249.60 252.70 3,976,058 +2.10(+0.84%)
Feb 18, 2022 250.60 0 -0.33(-0.13%)
Feb 17, 2022 251.48 252.88 250.00 250.93 2,832,370 -2.16(-0.85%)
Feb 16, 2022 253.77 254.60 251.20 253.09 2,941,711 -0.72(-0.28%)
Feb 15, 2022 254.82 256.92 253.56 253.81 2,171,461 +0.42(+0.17%)
Feb 14, 2022 255.91 256.25 251.68 253.39 2,824,184 -1.77(-0.69%)
Feb 11, 2022 256.87 258.76 254.73 255.16 3,592,721 -1.71(-0.67%)
Feb 10, 2022 258.60 260.44 255.97 256.87 3,245,947 -2.99(-1.15%)
Feb 09, 2022 261.99 262.88 259.41 259.86 2,378,767 -0.22(-0.08%)
Feb 08, 2022 260.50 262.38 259.10 260.08 2,920,008 +0.23(+0.09%)
Feb 07, 2022 261.00 261.58 259.17 259.85 1,959,186 -0.21(-0.08%)
Feb 04, 2022 259.87 261.73 257.79 260.06 1,989,692 -0.58(-0.22%)
Feb 03, 2022 262.00 260.07 260.64 2,242,211 -1.64(-0.63%)
Feb 02, 2022 258.83 262.61 258.49 262.28 2,370,154 +3.29(+1.27%)
Feb 01, 2022 259.75 259.90 255.58 258.99 2,496,466 -0.46(-0.18%)
Jan 31, 2022 255.02 259.50 259.45 3,173,140 +3.36(+1.31%)
Jan 28, 2022 250.00 256.35 247.16 256.09 3,839,661 +7.35(+2.95%)
Jan 27, 2022 249.60 252.46 245.25 248.74 5,199,202 -1.11(-0.44%)
Jan 26, 2022 253.00 254.21 248.45 249.85 3,836,471 -0.83(-0.33%)
Jan 25, 2022 250.83 252.24 247.07 250.68 3,907,149 -2.93(-1.16%)
Jan 24, 2022 252.38 253.92 247.78 253.61 5,153,141 -0.98(-0.38%)
Jan 21, 2022 254.04 258.46 253.69 254.59 3,738,321 +1.46(+0.58%)
Jan 20, 2022 256.62 258.11 252.90 253.13 2,600,994 -2.09(-0.82%)
Jan 19, 2022 257.55 257.95 255.08 255.22 2,303,266 -1.26(-0.49%)
Jan 18, 2022 256.96 257.10 254.31 256.48 3,076,491 -1.23(-0.48%)
Jan 14, 2022 257.71 0 -3.70(-1.42%)
Jan 13, 2022 261.41 263.85 260.59 261.41 2,370,929 +0.49(+0.19%)
Jan 12, 2022 263.37 263.95 260.28 260.92 3,046,527 -1.20(-0.46%)
Jan 11, 2022 263.49 263.95 260.32 262.12 3,209,205 -2.29(-0.87%)
Jan 10, 2022 266.71 266.72 262.01 264.41 3,122,407 -2.65(-0.99%)
Jan 07, 2022 268.56 270.17 267.00 267.06 2,209,088 -2.63(-0.98%)
Jan 06, 2022 268.12 270.76 267.80 269.69 2,908,381 +2.50(+0.94%)
Jan 05, 2022 269.30 270.28 266.90 267.19 2,472,403 -1.32(-0.49%)
Jan 04, 2022 269.50 271.15 268.27 268.51 2,503,817 -0.07(-0.03%)
Jan 03, 2022 269.49 270.73 265.56 268.58 2,750,581 +0.51(+0.19%)
Dec 31, 2021 268.00 269.12 267.21 268.07 1,519,162 +0.86(+0.32%)
Dec 30, 2021 269.00 269.25 266.70 267.21 1,714,261 -1.28(-0.48%)
Dec 29, 2021 268.45 269.72 267.95 268.49 1,318,547 +0.61(+0.23%)
Dec 28, 2021 267.58 269.22 267.25 267.88 1,303,983 -0.36(-0.13%)
Dec 27, 2021 266.47 268.26 266.00 268.24 1,485,481 +2.29(+0.86%)
Dec 23, 2021 265.92 267.37 265.45 265.95 1,509,926 +1.01(+0.38%)
Dec 22, 2021 264.32 265.44 264.09 264.94 1,795,155 +0.55(+0.21%)
Dec 21, 2021 264.29 266.48 263.42 264.39 2,850,462 +2.66(+1.02%)
Dec 20, 2021 259.63 261.96 258.43 261.73 2,823,938 +0.03(+0.01%)
Dec 17, 2021 264.00 264.85 260.88 261.70 5,967,197 -3.85(-1.45%)
Dec 16, 2021 265.56 266.89 264.09 265.55 2,346,979 +1.03(+0.39%)
Dec 15, 2021 262.16 265.67 261.41 264.52 2,641,376 +2.00(+0.76%)
Dec 14, 2021 263.00 263.59 261.75 262.52 3,697,896 -0.57(-0.22%)
Dec 13, 2021 264.22 265.86 262.40 263.09 2,878,420 -1.88(-0.71%)
Dec 10, 2021 263.88 265.27 262.43 264.97 2,529,819 +2.63(+1.00%)
Dec 09, 2021 259.50 263.10 258.36 262.34 2,954,211 +2.76(+1.06%)
Dec 08, 2021 260.00 262.81 259.09 259.58 3,451,964 -0.33(-0.13%)
Dec 07, 2021 256.95 260.38 256.44 259.91 2,596,243 +4.12(+1.61%)
Dec 06, 2021 252.40 256.93 252.37 255.79 3,617,268 +6.46(+2.59%)
Dec 03, 2021 250.32 250.68 247.57 249.33 3,229,864 +0.53(+0.21%)
Dec 02, 2021 245.66 250.34 245.00 248.80 3,296,183 +4.62(+1.89%)
Dec 01, 2021 245.76 250.90 244.11 244.18 3,275,272 -0.42(-0.17%)
Nov 30, 2021 247.38 247.90 243.95 244.60 3,835,274 -5.70(-2.28%)
Nov 29, 2021 251.85 252.32 249.83 250.30 2,085,458 +0.29(+0.12%)
Nov 26, 2021 252.51 253.16 248.27 250.01 2,573,259 -7.10(-2.76%)
Nov 24, 2021 254.50 257.79 254.05 257.11 2,643,719 +1.46(+0.57%)
Nov 23, 2021 254.81 255.79 253.05 255.65 2,770,031 +2.17(+0.86%)
Nov 22, 2021 252.67 255.45 252.21 253.48 2,438,713 +1.53(+0.61%)
Nov 19, 2021 253.29 253.32 250.22 251.95 2,743,402 -1.53(-0.60%)
Nov 18, 2021 253.16 253.49 251.08 253.48 1,751,158 +0.79(+0.31%)
Nov 17, 2021 252.41 253.34 250.52 252.69 1,411,975 +0.23(+0.09%)
Nov 16, 2021 253.50 254.19 252.38 252.46 2,172,967 -0.48(-0.19%)
Nov 15, 2021 250.67 253.76 250.67 252.94 1,709,169 +2.27(+0.91%)
Nov 12, 2021 250.15 251.01 248.89 250.67 1,625,338 +0.51(+0.20%)
Nov 11, 2021 253.33 253.33 249.26 250.16 1,640,467 -2.97(-1.17%)
Nov 10, 2021 250.81 253.13 1,794,327 +0.22(+0.09%)
Nov 09, 2021 252.91 253.69 250.45 252.91 2,258,974 -0.19(-0.08%)
Nov 08, 2021 254.78 255.65 251.93 253.10 2,470,840 -1.61(-0.63%)
Nov 05, 2021 254.69 257.53 254.62 254.71 3,224,285 +1.25(+0.49%)
Nov 04, 2021 251.12 254.18 250.20 253.46 2,711,224 +3.06(+1.22%)
Nov 03, 2021 247.99 251.12 247.91 250.40 2,399,054 +1.16(+0.47%)
Nov 02, 2021 251.76 252.22 248.16 249.24 2,624,312 -1.34(-0.53%)
Nov 01, 2021 245.80 251.69 248.76 250.58 4,461,633 +5.03(+2.05%)
Oct 29, 2021 243.00 246.09 242.47 245.55 4,329,468 +0.05(+0.02%)
Oct 28, 2021 243.40 246.08 242.53 245.50 3,450,280 +2.77(+1.14%)
Oct 27, 2021 241.05 244.62 238.85 242.73 5,329,389 +6.31(+2.67%)
Oct 26, 2021 237.47 236.14 236.42 3,066,072 -0.92(-0.39%)
Oct 25, 2021 239.23 239.25 236.50 237.34 3,178,472 -1.10(-0.46%)
Oct 22, 2021 240.71 242.24 238.00 238.44 3,283,669 -2.96(-1.23%)
Oct 21, 2021 240.17 241.91 239.31 241.40 2,702,356 +1.68(+0.70%)
Oct 20, 2021 240.40 242.65 239.28 239.72 3,039,320 -3.05(-1.26%)
Oct 19, 2021 243.22 243.93 241.53 242.77 2,071,495 +0.51(+0.21%)
Oct 18, 2021 242.42 243.45 241.13 242.26 2,483,664 +0.01(+0.00%)
Oct 15, 2021 245.24 246.38 241.99 242.25 2,564,768 -2.30(-0.94%)
Oct 14, 2021 242.88 245.42 242.04 244.55 2,512,440 +1.90(+0.78%)
Oct 13, 2021 243.27 243.87 239.90 242.65 3,214,395 -1.87(-0.76%)
Oct 12, 2021 247.73 248.60 244.18 244.52 2,346,931 -2.06(-0.84%)
Oct 11, 2021 248.10 249.14 246.45 246.58 1,503,959 -1.12(-0.45%)
Oct 08, 2021 249.25 249.63 247.11 247.70 1,687,649 -0.62(-0.25%)
Oct 07, 2021 248.00 249.95 247.68 248.32 2,423,819 +1.22(+0.49%)
Oct 06, 2021 244.56 247.14 243.02 247.10 2,107,108 +1.88(+0.77%)
Oct 05, 2021 243.97 246.88 243.01 245.22 2,463,125 +2.14(+0.88%)
Oct 04, 2021 242.06 244.81 241.86 243.08 2,236,511 +0.15(+0.06%)
Oct 01, 2021 243.07 244.69 240.25 242.93 2,076,087 +1.82(+0.75%)
Sep 30, 2021 244.77 245.42 241.05 241.11 3,137,782 -3.17(-1.30%)
Sep 29, 2021 244.38 245.71 243.15 244.28 1,719,024 +0.51(+0.21%)
Sep 28, 2021 247.29 247.71 242.91 243.77 3,007,723 -4.34(-1.75%)
Sep 27, 2021 246.00 248.90 245.28 248.11 2,463,267 +1.69(+0.69%)
Sep 24, 2021 246.64 247.38 245.24 246.42 2,508,923 +1.64(+0.67%)
Sep 23, 2021 243.74 245.95 243.53 244.78 2,941,343 +1.65(+0.68%)
Sep 22, 2021 241.80 245.86 241.47 243.13 3,361,952 +2.63(+1.09%)
Sep 21, 2021 240.00 242.35 239.40 240.50 2,007,790 +1.41(+0.59%)
Sep 20, 2021 239.88 241.96 236.64 239.09 4,549,447 -3.40(-1.40%)
Sep 17, 2021 243.84 244.63 241.88 242.49 4,756,877 -0.72(-0.30%)
Sep 16, 2021 240.29 243.59 239.95 243.21 3,410,397 +2.23(+0.93%)
Sep 15, 2021 240.47 241.27 238.18 240.98 2,507,467 -0.15(-0.06%)
Sep 14, 2021 241.73 242.25 239.50 241.13 2,013,764 -0.08(-0.03%)
Sep 13, 2021 240.83 241.80 239.84 241.21 2,294,342 +2.03(+0.85%)
Sep 10, 2021 240.32 241.32 239.04 239.18 2,040,085 +0.57(+0.24%)
Sep 09, 2021 238.42 241.43 237.77 238.61 2,992,467 -0.01(-0.00%)
Sep 08, 2021 236.80 239.46 236.00 238.62 2,718,045 +2.43(+1.03%)
Sep 07, 2021 238.61 238.61 235.95 236.19 1,820,077 -2.63(-1.10%)
Sep 03, 2021 238.39 239.65 237.51 238.82 1,339,290 -1.05(-0.44%)
Sep 02, 2021 239.20 239.95 238.38 239.87 2,140,249 +1.72(+0.72%)
Sep 01, 2021 237.88 239.04 237.21 238.15 2,197,091 +0.69(+0.29%)
Aug 31, 2021 235.75 237.73 234.67 237.46 2,938,276 +0.87(+0.37%)
Aug 30, 2021 237.34 237.76 235.85 236.59 2,244,366 -0.89(-0.37%)
Aug 27, 2021 237.43 238.35 236.37 237.48 1,784,024 +0.53(+0.22%)
Aug 26, 2021 238.79 238.91 235.92 236.95 2,008,035 -1.88(-0.79%)
Aug 25, 2021 237.93 239.60 237.84 238.83 1,668,052 +0.40(+0.17%)
Aug 24, 2021 240.39 240.39 238.32 238.43 1,687,277 -1.23(-0.51%)
Aug 23, 2021 239.46 240.07 237.99 239.66 2,086,845 +1.17(+0.49%)
Aug 20, 2021 236.96 239.39 236.32 238.49 1,990,060 +1.26(+0.53%)
Aug 19, 2021 236.68 238.12 236.06 237.23 1,455,390 -0.85(-0.36%)
Aug 18, 2021 239.44 239.74 237.78 238.08 2,215,548 -2.20(-0.92%)
Aug 17, 2021 240.35 240.84 238.21 240.28 1,651,593 -0.69(-0.29%)
Aug 16, 2021 239.00 241.05 238.56 240.97 2,175,343 +2.15(+0.90%)
Aug 13, 2021 236.79 239.00 236.27 238.82 1,699,656 +2.15(+0.91%)
Aug 12, 2021 236.00 236.76 235.05 236.67 1,490,940 +1.12(+0.48%)
Aug 11, 2021 234.19 235.94 233.75 235.55 1,969,004 +2.10(+0.90%)
Aug 10, 2021 235.10 235.10 233.24 233.45 2,027,590 -1.23(-0.52%)
Aug 09, 2021 235.79 236.07 234.03 234.68 2,092,060 -1.58(-0.67%)
Aug 06, 2021 236.68 237.14 235.67 236.26 1,558,759 -0.16(-0.07%)
Aug 05, 2021 235.74 236.81 234.34 236.42 2,228,197 +1.59(+0.68%)
Aug 04, 2021 236.45 236.60 233.05 234.83 2,240,057 -2.12(-0.89%)
Aug 03, 2021 239.56 239.95 235.25 236.95 3,299,828 -3.15(-1.31%)
Aug 02, 2021 244.24 244.68 239.69 240.10 2,693,706 -2.61(-1.08%)
Jul 30, 2021 243.85 245.41 242.21 242.71 2,336,832 -1.31(-0.54%)
Jul 29, 2021 243.32 245.20 242.98 244.02 2,572,095 +2.24(+0.93%)
Jul 28, 2021 242.50 243.79 239.35 241.78 4,946,883 -4.57(-1.86%)
Jul 27, 2021 244.17 247.05 244.06 246.35 3,132,453 +2.37(+0.97%)
Jul 26, 2021 242.00 244.57 241.59 243.98 2,637,455 +1.02(+0.42%)
Jul 23, 2021 240.13 245.05 239.60 242.96 3,996,454 +4.29(+1.80%)
Jul 22, 2021 235.65 239.69 235.16 238.67 2,537,439 +2.74(+1.16%)
Jul 21, 2021 235.98 238.11 235.22 235.93 2,146,862 +1.66(+0.71%)
Jul 20, 2021 230.65 235.52 230.22 234.27 3,274,496 +5.01(+2.19%)
Jul 19, 2021 232.38 233.31 226.42 229.26 3,774,216 -5.49(-2.34%)
Jul 16, 2021 237.79 237.88 234.38 234.75 1,681,193 -2.13(-0.90%)
Jul 15, 2021 236.59 237.39 234.92 236.88 2,165,951 -0.25(-0.11%)
Jul 14, 2021 237.03 239.05 236.64 237.13 1,993,263 +0.96(+0.41%)
Jul 13, 2021 235.66 237.47 235.19 236.17 1,884,059 +0.56(+0.24%)
Jul 12, 2021 234.59 236.24 234.50 235.61 2,158,653 -0.07(-0.03%)
Jul 09, 2021 234.07 236.23 233.06 235.68 2,560,714 +2.84(+1.22%)
Jul 08, 2021 232.95 233.83 231.94 232.84 1,932,598 -1.79(-0.76%)
Jul 07, 2021 231.92 234.99 231.72 234.63 2,069,114 +1.88(+0.81%)
Jul 06, 2021 233.66 233.90 231.00 232.75 1,762,243 -0.88(-0.38%)
Jul 02, 2021 233.08 234.11 232.44 233.63 1,851,575 +1.36(+0.59%)
Jul 01, 2021 231.41 232.40 230.75 232.27 2,210,388 +1.28(+0.55%)
Jun 30, 2021 230.92 232.25 230.60 230.99 2,450,719 +0.62(+0.27%)
Jun 29, 2021 231.53 231.71 230.05 230.37 1,932,083 -0.72(-0.31%)
Jun 28, 2021 232.67 232.75 230.01 231.09 2,901,781 -1.33(-0.57%)
Jun 25, 2021 232.74 233.41 232.34 232.42 3,000,124 -0.91(-0.39%)
Jun 24, 2021 234.10 235.16 232.74 233.33 1,839,848 +0.09(+0.04%)
Jun 23, 2021 233.30 234.45 232.70 233.24 1,701,510 -0.64(-0.27%)
Jun 22, 2021 233.49 234.86 232.43 233.88 1,758,401 +0.98(+0.42%)
Jun 21, 2021 230.63 233.22 229.47 232.90 2,193,034 +3.28(+1.43%)
Jun 18, 2021 231.99 232.89 228.82 229.62 4,408,245 -4.26(-1.82%)
Jun 17, 2021 235.08 236.27 233.28 233.88 1,895,678 -1.70(-0.72%)
Jun 16, 2021 237.21 237.28 233.78 235.58 2,951,708 -0.77(-0.33%)
Jun 15, 2021 237.52 237.81 235.66 236.35 1,948,405 -0.63(-0.27%)
Jun 14, 2021 237.18 237.77 234.81 236.98 1,836,733 +0.05(+0.02%)
Jun 11, 2021 235.00 237.50 234.71 236.93 2,654,370 +2.34(+1.00%)
Jun 10, 2021 232.05 234.90 231.93 234.59 2,533,993 +3.12(+1.35%)
Jun 09, 2021 232.98 234.32 231.45 231.47 1,982,244 -1.17(-0.50%)
Jun 08, 2021 231.50 233.98 231.34 232.64 2,106,451 +0.95(+0.41%)
Jun 07, 2021 234.00 234.07 231.16 231.69 1,877,039 -1.69(-0.72%)
Jun 04, 2021 233.44 233.80 232.07 233.38 1,615,437 +0.93(+0.40%)
Jun 03, 2021 232.57 232.76 230.15 232.45 3,249,471 -1.33(-0.57%)
Jun 02, 2021 233.97 234.33 232.81 233.78 3,171,991 +0.54(+0.23%)
Jun 01, 2021 235.98 235.99 232.74 233.24 2,574,332 -0.65(-0.28%)
May 28, 2021 234.13 234.41 232.45 233.89 2,853,674 -0.97(-0.41%)
May 27, 2021 233.01 235.08 232.40 234.86 5,243,014 +2.51(+1.08%)
May 26, 2021 233.79 233.79 232.16 232.35 1,564,342 +0.21(+0.09%)
May 25, 2021 232.17 232.77 230.71 232.14 2,681,882 +0.23(+0.10%)
May 24, 2021 231.52 232.65 231.02 231.91 1,823,422 +0.67(+0.29%)
May 21, 2021 232.42 233.40 230.31 231.24 2,601,268 -0.94(-0.40%)
May 20, 2021 230.72 234.02 230.56 232.18 1,890,438 +2.03(+0.88%)
May 19, 2021 230.23 230.62 228.18 230.15 2,967,009 -1.78(-0.77%)
May 18, 2021 231.89 233.25 231.65 231.93 2,913,111 +0.25(+0.11%)
May 17, 2021 230.81 232.30 230.25 231.68 1,631,055 -0.04(-0.02%)
May 14, 2021 230.71 232.64 230.47 231.72 1,943,122 +1.95(+0.85%)
May 13, 2021 228.00 231.08 227.88 229.77 2,819,236 +1.83(+0.80%)
May 12, 2021 232.11 233.57 227.57 227.94 3,197,792 -5.92(-2.53%)
May 11, 2021 237.48 237.80 232.20 233.86 3,028,546 -3.25(-1.37%)
May 10, 2021 235.10 237.92 235.10 237.11 2,030,975 +2.27(+0.97%)
May 07, 2021 235.00 235.72 233.99 234.84 1,406,818 -0.02(-0.01%)
May 06, 2021 235.54 235.65 233.17 234.86 1,832,701 -0.18(-0.08%)
May 05, 2021 234.12 235.35 231.56 235.04 2,071,286 +1.18(+0.50%)
May 04, 2021 234.63 236.13 233.24 233.86 2,529,756 -1.70(-0.72%)
May 03, 2021 237.99 238.18 235.38 235.56 2,458,052 -0.52(-0.22%)
Apr 30, 2021 234.00 236.29 233.87 236.08 2,640,500 +0.87(+0.37%)
Apr 29, 2021 233.99 235.80 232.62 235.21 3,146,644 +2.80(+1.20%)
Apr 28, 2021 235.20 235.45 232.26 232.41 2,776,577 -2.57(-1.09%)
Apr 27, 2021 232.57 235.63 232.41 234.98 2,623,803 +2.67(+1.15%)
Apr 26, 2021 234.78 235.35 231.91 232.31 2,490,223 -2.27(-0.97%)
Apr 23, 2021 233.79 235.24 233.10 234.58 2,137,800 +1.62(+0.70%)
Apr 22, 2021 232.83 234.04 231.94 232.96 1,839,564 +0.70(+0.30%)
Apr 21, 2021 233.30 233.86 231.85 232.26 2,065,817 -0.75(-0.32%)
Apr 20, 2021 231.24 233.21 231.08 233.01 1,885,264 +1.20(+0.52%)
Apr 19, 2021 233.12 233.29 230.83 231.81 2,254,501 -1.27(-0.54%)
Apr 16, 2021 233.65 234.26 232.31 233.08 2,694,200 +1.80(+0.78%)
Apr 15, 2021 229.81 231.36 229.20 231.28 2,063,048 +0.97(+0.42%)
Apr 14, 2021 231.22 231.29 229.59 230.31 2,129,182 -1.01(-0.44%)
Apr 13, 2021 230.44 231.66 229.69 231.32 2,571,032 +0.36(+0.16%)
Apr 12, 2021 231.48 232.38 230.49 230.96 2,292,653 -0.52(-0.22%)
Apr 09, 2021 230.19 231.61 228.87 231.48 2,729,000 +1.23(+0.53%)
Apr 08, 2021 232.61 232.80 229.20 230.25 2,772,245 -2.36(-1.01%)
Apr 07, 2021 231.68 232.81 231.24 232.61 2,550,618 +0.70(+0.30%)
Apr 06, 2021 229.71 232.27 228.72 231.91 3,230,767 +3.06(+1.34%)
Apr 05, 2021 226.60 229.50 226.19 228.85 2,866,308 +3.64(+1.62%)
Apr 01, 2021 224.67 226.22 223.28 225.21 2,441,200 +1.07(+0.48%)
Mar 31, 2021 224.01 226.49 224.00 224.14 3,563,820 -0.84(-0.37%)
Mar 30, 2021 226.13 227.02 224.22 224.98 2,418,454 -2.37(-1.04%)
Mar 29, 2021 224.83 227.88 224.30 227.35 3,619,205 +2.14(+0.95%)
Mar 26, 2021 224.20 225.28 222.42 225.21 3,263,200 +1.01(+0.45%)
Mar 25, 2021 225.15 225.32 222.44 224.20 3,249,764 +0.15(+0.07%)
Mar 24, 2021 225.32 227.02 224.04 224.05 2,442,429 -0.32(-0.14%)
Mar 23, 2021 223.96 226.40 223.75 224.37 2,793,924 -0.70(-0.31%)
Mar 22, 2021 223.39 226.91 222.65 225.07 4,219,973 +2.63(+1.18%)
Mar 19, 2021 222.76 225.18 221.00 222.44 7,719,300 -0.46(-0.21%)
Mar 18, 2021 223.68 225.35 221.41 222.90 3,254,717 -1.21(-0.54%)
Mar 17, 2021 224.56 224.90 220.01 224.11 5,240,323 +4.25(+1.93%)
Mar 16, 2021 219.58 221.30 217.16 219.86 3,583,397 -0.60(-0.27%)
Mar 15, 2021 213.65 220.55 213.50 220.46 5,481,231 +8.12(+3.82%)
Mar 12, 2021 212.04 214.24 211.42 212.34 2,818,100 +0.77(+0.36%)
Mar 11, 2021 214.70 215.23 211.49 211.57 3,617,312 -1.74(-0.82%)
Mar 10, 2021 208.85 213.63 208.24 213.31 3,445,741 +4.76(+2.28%)
Mar 09, 2021 210.63 211.20 208.28 208.55 3,644,216 -0.56(-0.27%)
Mar 08, 2021 207.70 210.59 207.14 209.11 3,156,095 +1.74(+0.84%)
Mar 05, 2021 205.75 208.23 202.96 207.37 3,608,200 +2.53(+1.24%)
Mar 04, 2021 206.16 207.49 202.73 204.84 3,921,708 -0.98(-0.48%)
Mar 03, 2021 207.52 208.99 205.61 205.82 3,486,599 -2.85(-1.37%)
Mar 02, 2021 208.00 209.90 206.19 208.67 3,016,017 +0.42(+0.20%)
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