Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

242.49 USD -0.72 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 164.69 167.95 163.75 167.44 12,952,756 +9.14(+5.77%)
Apr 27, 2018 159.48 159.85 158.21 158.30 4,141,496 -0.60(-0.38%)
Apr 26, 2018 156.46 159.46 155.65 158.90 3,680,610 +2.96(+1.90%)
Apr 25, 2018 157.09 157.34 155.01 155.94 3,709,843 -1.38(-0.88%)
Apr 24, 2018 159.75 159.83 156.76 157.32 2,904,359 -1.67(-1.05%)
Apr 23, 2018 158.97 159.69 158.15 158.99 3,051,816 +0.22(+0.14%)
Apr 20, 2018 159.33 160.73 158.51 158.77 3,961,213 -0.76(-0.48%)
Apr 19, 2018 161.61 162.10 158.78 159.53 3,276,621 -2.28(-1.41%)
Apr 18, 2018 162.59 163.31 161.74 161.81 2,503,078 -0.74(-0.46%)
Apr 17, 2018 162.39 163.48 162.06 162.55 2,861,760 +0.92(+0.57%)
Apr 16, 2018 161.30 162.44 160.86 161.63 3,115,186 -0.10(-0.06%)
Apr 13, 2018 162.16 163.16 161.26 161.73 2,452,777 +0.11(+0.07%)
Apr 12, 2018 163.59 165.40 161.54 161.62 5,178,201 -1.72(-1.05%)
Apr 11, 2018 162.50 164.06 162.27 163.34 2,710,970 +0.57(+0.35%)
Apr 10, 2018 162.83 163.96 162.05 162.77 3,925,448 +1.54(+0.96%)
Apr 09, 2018 162.22 163.57 161.06 161.23 3,581,401 -0.02(-0.01%)
Apr 06, 2018 162.42 163.78 160.91 161.25 4,321,878 -2.70(-1.65%)
Apr 05, 2018 162.40 164.56 161.75 163.95 4,500,685 +2.22(+1.37%)
Apr 04, 2018 158.50 162.15 157.88 161.73 4,886,472 +1.33(+0.83%)
Apr 03, 2018 157.98 160.53 157.30 160.40 4,719,250 +2.68(+1.70%)
Apr 02, 2018 158.27 160.16 155.25 157.72 6,960,127 +1.34(+0.86%)
Mar 29, 2018 156.38 156.38 156.38 0 -2.03(-1.28%)
Mar 28, 2018 157.84 159.76 157.82 158.41 3,913,087 +0.93(+0.59%)
Mar 27, 2018 158.50 159.77 156.47 157.48 3,519,139 -0.53(-0.34%)
Mar 26, 2018 156.21 158.19 156.21 158.01 3,476,841 +3.03(+1.96%)
Mar 23, 2018 157.59 158.08 154.92 154.98 3,447,383 -2.06(-1.31%)
Mar 22, 2018 157.85 159.12 156.85 157.04 3,668,174 -1.62(-1.02%)
Mar 21, 2018 160.00 160.41 158.29 158.66 3,871,652 -0.72(-0.45%)
Mar 20, 2018 159.75 160.67 159.25 159.38 3,105,127 +0.37(+0.23%)
Mar 19, 2018 162.00 162.36 158.21 159.01 4,307,277 -3.35(-2.06%)
Mar 16, 2018 161.88 163.23 161.58 162.36 14,293,754 +0.75(+0.46%)
Mar 15, 2018 158.71 162.15 158.59 161.61 5,925,558 +3.37(+2.13%)
Mar 14, 2018 159.00 159.51 157.24 158.24 3,878,905 +0.02(+0.01%)
Mar 13, 2018 158.56 159.89 158.21 158.22 4,333,021 +0.48(+0.30%)
Mar 12, 2018 157.74 159.45 157.51 157.74 4,461,494 +0.50(+0.32%)
Mar 09, 2018 155.62 157.73 154.84 157.24 5,076,480 +2.80(+1.81%)
Mar 08, 2018 152.73 154.61 152.66 154.44 4,289,101 +2.06(+1.35%)
Mar 07, 2018 152.74 152.38 4,381,869 +1.18(+0.78%)
Mar 06, 2018 151.25 151.71 150.15 151.20 5,011,658 +0.17(+0.11%)
Mar 05, 2018 148.28 151.48 147.92 151.03 6,391,481 +2.76(+1.86%)
Mar 02, 2018 148.91 150.45 146.84 148.27 11,754,262 -7.43(-4.77%)
Mar 01, 2018 157.80 160.43 155.21 155.70 5,608,225 -2.04(-1.29%)
Feb 28, 2018 160.43 161.21 157.72 157.74 6,113,545 -2.92(-1.82%)
Feb 27, 2018 164.19 164.50 160.65 160.66 4,906,809 -2.92(-1.79%)
Feb 26, 2018 164.00 164.75 162.30 163.58 4,524,439 +0.52(+0.32%)
Feb 23, 2018 161.44 163.31 161.44 163.06 4,272,364 +2.40(+1.49%)
Feb 22, 2018 161.40 160.66 4,397,924 +2.02(+1.27%)
Feb 21, 2018 157.76 161.32 157.60 158.64 7,830,331 +1.48(+0.94%)
Feb 20, 2018 157.00 159.16 156.28 157.16 5,210,926 -0.63(-0.40%)
Feb 16, 2018 157.79 157.79 157.79 0 -2.99(-1.86%)
Feb 15, 2018 161.43 159.04 160.78 5,011,979 +0.79(+0.49%)
Feb 14, 2018 161.44 162.02 159.68 159.99 5,857,102 -2.41(-1.48%)
Feb 13, 2018 163.00 163.83 161.72 162.40 5,403,227 -1.50(-0.92%)
Feb 12, 2018 162.37 165.89 161.50 163.90 5,254,872 +3.10(+1.93%)
Feb 09, 2018 159.98 161.98 155.23 160.80 7,187,079 +1.83(+1.15%)
Feb 08, 2018 165.69 165.73 158.76 158.97 5,429,460 -6.74(-4.07%)
Feb 07, 2018 164.86 168.26 164.61 165.71 4,974,003 +0.53(+0.32%)
Feb 06, 2018 158.35 166.00 158.25 165.18 6,809,657 +0.57(+0.35%)
Feb 05, 2018 168.61 169.32 154.01 164.60 7,243,656 -4.78(-2.82%)
Feb 02, 2018 170.80 172.73 168.99 169.38 4,604,454 -2.52(-1.47%)
Feb 01, 2018 170.27 173.54 168.89 171.90 4,750,728 +0.76(+0.44%)
Jan 31, 2018 173.60 174.29 170.27 171.14 7,003,052 -1.34(-0.78%)
Jan 30, 2018 177.10 177.67 170.85 172.48 9,608,660 -5.29(-2.98%)
Jan 29, 2018 178.30 178.70 177.24 177.77 6,084,121 -0.59(-0.33%)
Jan 26, 2018 175.67 178.40 175.01 178.36 3,957,724 +2.70(+1.54%)
Jan 25, 2018 176.40 176.62 175.30 175.66 2,815,779 -0.46(-0.26%)
Jan 24, 2018 177.30 177.30 175.26 176.12 2,750,947 -0.69(-0.39%)
Jan 23, 2018 175.57 177.75 174.85 176.81 2,978,805 +0.60(+0.34%)
Jan 22, 2018 175.97 176.83 175.60 176.21 3,216,384 +0.09(+0.05%)
Jan 19, 2018 174.99 176.64 174.40 176.12 3,746,267 +1.55(+0.89%)
Jan 18, 2018 175.19 175.45 173.90 174.57 2,154,054 -0.41(-0.23%)
Jan 17, 2018 174.35 175.67 173.88 174.98 4,129,407 +1.30(+0.75%)
Jan 16, 2018 173.62 174.41 172.88 173.68 3,662,082 +0.11(+0.06%)
Jan 12, 2018 173.57 173.57 173.57 0 +0.18(+0.10%)
Jan 11, 2018 173.56 174.55 172.10 173.39 3,077,113 -0.12(-0.07%)
Jan 10, 2018 173.50 174.00 172.47 173.51 2,173,176 -0.03(-0.02%)
Jan 09, 2018 174.23 174.23 173.01 173.54 2,673,967 -0.39(-0.22%)
Jan 08, 2018 173.74 174.21 172.93 173.93 2,060,258 -0.12(-0.07%)
Jan 05, 2018 174.00 175.00 173.40 174.05 3,737,690 +0.35(+0.20%)
Jan 04, 2018 173.24 174.13 172.73 173.70 2,756,169 +1.21(+0.70%)
Jan 03, 2018 173.23 173.64 172.00 172.49 3,789,382 -0.73(-0.42%)
Jan 02, 2018 173.73 174.33 172.66 173.22 3,696,845 +1.10(+0.64%)
Dec 29, 2017 172.12 172.12 172.12 0 -0.98(-0.57%)
Dec 28, 2017 173.26 173.55 172.62 173.10 1,800,068 +0.43(+0.25%)
Dec 27, 2017 171.33 172.74 170.85 172.67 1,596,317 +1.38(+0.81%)
Dec 26, 2017 171.09 171.64 170.82 171.29 1,280,127 -0.13(-0.08%)
Dec 22, 2017 171.82 172.04 170.55 171.42 3,234,143 -0.43(-0.25%)
Dec 21, 2017 172.60 172.75 171.67 171.85 2,341,476 -0.32(-0.19%)
Dec 20, 2017 173.83 173.83 171.71 172.17 2,749,398 -1.22(-0.70%)
Dec 19, 2017 174.39 174.90 173.08 173.39 3,122,060 -0.81(-0.46%)
Dec 18, 2017 174.87 175.78 174.11 174.20 2,426,218 +0.14(+0.08%)
Dec 15, 2017 174.30 175.09 173.68 174.06 7,435,241 +0.92(+0.53%)
Dec 14, 2017 173.66 174.08 172.83 173.14 2,666,925 -0.41(-0.24%)
Dec 13, 2017 172.44 173.96 172.40 173.55 2,553,974 +1.32(+0.77%)
Dec 12, 2017 172.23 173.20 171.85 172.23 2,805,672 -1.02(-0.59%)
Dec 11, 2017 172.94 173.25 172.22 173.25 2,340,775 +0.10(+0.06%)
Dec 08, 2017 173.04 173.54 172.51 173.15 2,241,149 +0.24(+0.14%)
Dec 07, 2017 172.55 173.29 171.92 172.91 2,283,465 -0.57(-0.33%)
Dec 06, 2017 173.48 174.44 173.00 173.48 2,619,223 +0.49(+0.28%)
Dec 05, 2017 173.64 174.25 172.46 172.99 3,228,697 +2.34(+1.37%)
Dec 04, 2017 173.27 173.48 170.43 170.65 3,943,095 -2.22(-1.28%)
Dec 01, 2017 172.77 173.15 170.39 172.87 4,279,176 +0.90(+0.52%)
Nov 30, 2017 170.24 173.17 169.34 171.97 6,023,705 +1.54(+0.90%)
Nov 29, 2017 171.70 172.00 169.05 170.43 4,585,501 -0.91(-0.53%)
Nov 28, 2017 169.23 171.38 169.04 171.34 2,909,358 +2.38(+1.41%)
Nov 27, 2017 169.18 168.09 168.96 2,082,510 -0.15(-0.09%)
Nov 24, 2017 168.88 169.56 168.84 169.11 963,233 +0.06(+0.04%)
Nov 22, 2017 169.27 170.35 168.67 169.05 2,719,456 +0.75(+0.45%)
Nov 21, 2017 167.55 169.26 167.51 168.30 2,651,659 +1.37(+0.82%)
Nov 20, 2017 167.33 167.85 166.76 166.93 2,442,260 +0.21(+0.13%)
Nov 17, 2017 167.54 167.70 166.16 166.72 2,221,422 -1.37(-0.82%)
Nov 16, 2017 167.68 168.89 167.53 168.09 2,291,316 +0.77(+0.46%)
Nov 15, 2017 167.69 168.69 167.15 167.32 2,019,240 -0.79(-0.47%)
Nov 14, 2017 166.84 168.42 166.57 168.11 2,180,089 +0.74(+0.44%)
Nov 13, 2017 165.47 167.95 165.08 167.37 2,605,273 +1.78(+1.07%)
Nov 10, 2017 166.40 166.80 163.52 165.59 4,226,775 -1.41(-0.84%)
Nov 09, 2017 168.72 169.20 166.10 167.00 4,218,737 -3.10(-1.82%)
Nov 08, 2017 170.17 170.88 169.45 170.10 2,605,473 -0.67(-0.39%)
Nov 07, 2017 170.10 170.82 169.52 170.77 2,505,606 +0.70(+0.41%)
Nov 06, 2017 168.90 170.42 168.60 170.07 3,088,387 +1.42(+0.84%)
Nov 03, 2017 168.00 169.45 167.60 168.65 1,960,340 +0.55(+0.33%)
Nov 02, 2017 166.99 168.41 166.50 168.10 2,290,552 +1.73(+1.04%)
Nov 01, 2017 165.72 167.98 165.57 166.37 2,186,059 -0.54(-0.32%)
Oct 31, 2017 166.25 167.41 166.13 166.91 2,873,004 +0.68(+0.41%)
Oct 30, 2017 165.00 166.56 164.66 166.23 2,050,206 +0.84(+0.51%)
Oct 27, 2017 164.09 165.85 163.77 165.39 2,298,244 +1.38(+0.84%)
Oct 26, 2017 164.14 164.65 163.75 164.01 2,934,412 +0.43(+0.26%)
Oct 25, 2017 163.41 165.12 163.00 163.58 3,716,097 -0.30(-0.18%)
Oct 24, 2017 165.26 166.49 163.59 163.88 7,853,767 +0.54(+0.33%)
Oct 23, 2017 166.10 166.10 163.09 163.34 6,206,164 -2.96(-1.78%)
Oct 20, 2017 167.23 167.90 165.50 166.30 5,577,713 -0.20(-0.12%)
Oct 19, 2017 165.82 166.95 164.92 166.50 2,478,221 +0.73(+0.44%)
Oct 18, 2017 165.29 166.25 163.89 165.77 2,798,259 +0.37(+0.22%)
Oct 17, 2017 164.92 166.02 164.75 165.40 2,379,719 +0.39(+0.24%)
Oct 16, 2017 165.44 165.74 164.44 165.01 2,132,653 -0.36(-0.22%)
Oct 13, 2017 164.45 165.51 164.08 165.37 2,957,929 +1.46(+0.89%)
Oct 12, 2017 162.99 164.40 162.77 163.91 3,023,607 +0.76(+0.47%)
Oct 11, 2017 160.90 163.24 160.58 163.15 3,571,697 +2.57(+1.60%)
Oct 10, 2017 159.69 161.58 159.59 160.58 2,910,443 +0.46(+0.29%)
Oct 09, 2017 159.61 160.49 159.50 160.12 2,119,985 +0.52(+0.33%)
Oct 06, 2017 158.58 160.13 158.58 159.60 3,548,478 +0.80(+0.50%)
Oct 05, 2017 157.30 158.92 157.30 158.80 2,795,883 +1.59(+1.01%)
Oct 04, 2017 156.83 157.42 156.65 157.21 1,823,061 +0.35(+0.22%)
Oct 03, 2017 156.75 157.46 156.36 156.86 2,187,905 -0.10(-0.06%)
Oct 02, 2017 156.00 157.18 155.80 156.96 2,406,969 +0.28(+0.18%)
Sep 29, 2017 157.51 158.04 156.12 156.68 3,670,057 -0.81(-0.51%)
Sep 28, 2017 156.16 158.31 155.48 157.49 4,210,238 +3.44(+2.23%)
Sep 27, 2017 154.69 154.05 3,915,940 +0.70(+0.46%)
Sep 26, 2017 156.25 156.84 153.27 153.35 6,420,017 -2.91(-1.86%)
Sep 25, 2017 158.47 158.69 156.10 156.26 3,661,334 -2.65(-1.67%)
Sep 22, 2017 158.88 159.74 158.56 158.91 2,442,658 -0.12(-0.08%)
Sep 21, 2017 159.87 160.09 158.51 159.03 2,503,437 -0.85(-0.53%)
Sep 20, 2017 157.90 159.89 157.76 159.88 3,641,043 +2.45(+1.56%)
Sep 19, 2017 157.27 157.90 156.33 157.43 3,554,601 +0.75(+0.48%)
Sep 18, 2017 157.72 157.79 156.35 156.68 3,832,243 -0.24(-0.15%)
Sep 15, 2017 157.79 158.00 156.88 156.92 7,424,706 -0.08(-0.05%)
Sep 14, 2017 157.00 157.35 156.05 157.00 3,109,655 +0.00(+0.00%)
Sep 13, 2017 156.74 157.77 156.00 157.00 4,705,601 +0.67(+0.43%)
Sep 12, 2017 160.21 160.72 155.77 156.33 10,321,568 -5.20(-3.22%)
Sep 11, 2017 160.00 161.72 159.92 161.53 2,333,314 +1.82(+1.14%)
Sep 08, 2017 159.53 160.38 159.18 159.71 2,984,223 -0.19(-0.12%)
Sep 07, 2017 158.47 160.07 158.33 159.90 2,965,378 +1.68(+1.06%)
Sep 06, 2017 159.23 159.37 158.22 158.22 4,143,348 -0.88(-0.55%)
Sep 05, 2017 159.00 159.78 158.07 159.10 4,005,591 -0.71(-0.44%)
Sep 01, 2017 159.87 160.20 159.50 159.81 1,878,291 -0.16(-0.10%)
Aug 31, 2017 159.77 160.00 159.35 159.97 2,716,814 +0.44(+0.28%)
Aug 30, 2017 158.40 159.64 158.32 159.53 2,236,471 +0.15(+0.09%)
Aug 29, 2017 159.20 159.76 158.73 159.38 3,282,971 -0.29(-0.18%)
Aug 28, 2017 159.04 159.96 158.66 159.67 2,025,233 +0.85(+0.54%)
Aug 25, 2017 158.89 159.34 158.53 158.82 2,019,582 +0.41(+0.26%)
Aug 24, 2017 159.11 159.68 158.33 158.41 1,634,784 -0.40(-0.25%)
Aug 23, 2017 159.30 159.37 158.38 158.81 2,190,674 -0.83(-0.52%)
Aug 22, 2017 158.50 159.94 158.39 159.64 2,122,579 +1.28(+0.81%)
Aug 21, 2017 158.17 158.64 157.54 158.36 2,195,074 +0.60(+0.38%)
Aug 18, 2017 157.99 158.28 157.03 157.76 2,595,695 -0.13(-0.08%)
Aug 17, 2017 158.75 159.53 157.81 157.89 3,071,552 -1.01(-0.64%)
Aug 16, 2017 157.89 159.38 157.60 158.90 2,921,762 +1.28(+0.81%)
Aug 15, 2017 157.84 158.58 157.34 157.62 2,160,072 +0.36(+0.23%)
Aug 14, 2017 157.45 157.90 156.52 157.26 2,808,951 -0.04(-0.03%)
Aug 11, 2017 156.88 158.40 156.63 157.30 2,925,044 +0.68(+0.43%)
Aug 10, 2017 154.33 157.20 154.25 156.62 3,874,300 +1.70(+1.10%)
Aug 09, 2017 155.30 155.68 154.35 154.92 3,006,441 +0.00(+0.00%)
Aug 08, 2017 154.67 155.24 154.10 154.92 4,216,228 -0.05(-0.03%)
Aug 07, 2017 154.14 155.39 154.00 154.97 3,252,004 +1.15(+0.75%)
Aug 04, 2017 154.61 154.82 153.23 153.82 4,435,402 -0.90(-0.58%)
Aug 03, 2017 156.56 156.77 154.41 154.72 3,666,046 -1.87(-1.19%)
Aug 02, 2017 153.76 156.65 153.71 156.59 3,325,986 +2.55(+1.66%)
Aug 01, 2017 154.98 155.90 153.71 154.04 4,181,870 -1.10(-0.71%)
Jul 31, 2017 155.92 156.42 154.85 155.14 4,280,364 -0.71(-0.46%)
Jul 28, 2017 156.36 156.66 155.07 155.85 3,964,456 -1.10(-0.70%)
Jul 27, 2017 156.42 157.43 155.54 156.95 4,623,821 +0.44(+0.28%)
Jul 26, 2017 158.76 159.00 155.68 156.51 4,677,963 -2.56(-1.61%)
Jul 25, 2017 157.75 159.98 156.54 159.07 9,511,152 +7.22(+4.75%)
Jul 24, 2017 154.00 154.21 151.77 151.85 5,303,156 -2.07(-1.34%)
Jul 21, 2017 154.06 154.68 153.32 153.92 3,522,350 -0.29(-0.19%)
Jul 20, 2017 154.03 155.22 153.58 154.21 2,240,178 +0.32(+0.21%)
Jul 19, 2017 154.13 154.46 153.48 153.89 3,072,177 -0.07(-0.05%)
Jul 18, 2017 155.00 155.27 153.37 153.96 3,890,515 -1.30(-0.84%)
Jul 17, 2017 155.43 155.44 154.70 155.26 2,408,743 -0.02(-0.01%)
Jul 14, 2017 154.99 155.50 154.73 155.28 2,440,151 +0.24(+0.15%)
Jul 13, 2017 156.49 156.54 154.34 155.04 3,169,726 -1.54(-0.98%)
Jul 12, 2017 155.41 156.75 155.27 156.58 2,094,759 +1.67(+1.08%)
Jul 11, 2017 155.09 155.88 154.01 154.91 2,008,830 -0.61(-0.39%)
Jul 10, 2017 156.28 156.53 155.16 155.52 2,402,582 -0.75(-0.48%)
Jul 07, 2017 153.37 156.56 153.15 156.27 4,117,750 +3.18(+2.08%)
Jul 06, 2017 152.70 153.46 152.33 153.09 2,019,470 +0.02(+0.01%)
Jul 05, 2017 152.82 153.57 151.99 153.07 2,497,334 +0.57(+0.37%)
Jul 03, 2017 153.44 153.87 152.48 152.50 1,100,668 -0.66(-0.43%)
Jun 30, 2017 153.30 153.77 152.72 153.16 2,508,213 +0.03(+0.02%)
Jun 29, 2017 154.58 154.58 152.15 153.13 1,975,891 -1.17(-0.76%)
Jun 28, 2017 154.04 154.68 153.74 154.30 1,302,825 +0.58(+0.38%)
Jun 27, 2017 154.00 154.82 153.46 153.72 2,138,726 -0.24(-0.16%)
Jun 26, 2017 155.18 155.46 153.52 153.96 2,360,842 -0.68(-0.44%)
Jun 23, 2017 155.00 155.45 154.43 154.64 2,214,734 -0.16(-0.10%)
Jun 22, 2017 153.78 154.91 153.68 154.80 2,003,838 +1.07(+0.70%)
Jun 21, 2017 154.18 154.42 153.61 153.73 2,447,751 -0.34(-0.22%)
Jun 20, 2017 154.27 155.28 153.84 154.07 3,614,422 +0.93(+0.61%)
Jun 19, 2017 152.39 153.18 151.84 153.14 3,263,818 +1.15(+0.76%)
Jun 16, 2017 150.98 152.89 150.92 151.99 5,443,905 +0.82(+0.54%)
Jun 15, 2017 149.90 151.52 149.65 151.17 2,517,418 +0.49(+0.33%)
Jun 14, 2017 150.32 151.08 149.91 150.68 2,675,387 +0.86(+0.57%)
Jun 13, 2017 148.86 150.25 148.62 149.82 4,267,682 +1.35(+0.91%)
Jun 12, 2017 151.48 151.08 148.04 148.47 5,902,600 -3.01(-1.99%)
Jun 09, 2017 151.88 151.99 150.90 151.48 4,143,139 +0.05(+0.03%)
Jun 08, 2017 152.15 151.01 151.43 3,709,854 -0.51(-0.34%)
Jun 07, 2017 151.23 152.01 150.73 151.94 2,922,708 +0.71(+0.47%)
Jun 06, 2017 152.37 152.59 151.21 151.23 3,661,835 -1.56(-1.02%)
Jun 05, 2017 153.63 153.66 152.76 152.79 2,633,659 -0.95(-0.62%)
Jun 02, 2017 152.52 153.90 152.15 153.74 4,316,652 +1.35(+0.89%)
Jun 01, 2017 150.79 152.39 150.35 152.39 4,349,187 +1.50(+0.99%)
May 31, 2017 150.12 151.15 149.60 150.89 6,415,544 +0.96(+0.64%)
May 30, 2017 149.95 150.33 149.52 149.93 3,113,940 +0.07(+0.05%)
May 26, 2017 149.87 150.24 149.25 149.86 3,258,239 +0.08(+0.05%)
May 25, 2017 149.81 149.95 149.27 149.78 3,408,013 +0.28(+0.19%)
May 24, 2017 147.94 149.99 147.00 149.50 3,390,450 +1.68(+1.14%)
May 23, 2017 148.22 148.53 147.70 147.82 3,262,308 -0.37(-0.25%)
May 22, 2017 148.30 148.88 147.93 148.19 3,294,625 +0.04(+0.03%)
May 19, 2017 147.25 148.83 146.84 148.15 4,071,176 +1.14(+0.78%)
May 18, 2017 146.41 147.24 145.81 147.01 2,730,870 +0.60(+0.41%)
May 17, 2017 147.29 147.46 146.24 146.41 3,875,547 -0.88(-0.60%)
May 16, 2017 146.55 147.67 146.28 147.29 3,540,687 +1.01(+0.69%)
May 15, 2017 145.43 146.40 145.43 146.28 3,332,557 +0.92(+0.63%)
May 12, 2017 144.50 145.50 144.46 145.36 2,747,921 +1.15(+0.80%)
May 11, 2017 144.08 144.40 143.40 144.21 1,941,920 -0.31(-0.21%)
May 10, 2017 143.86 144.64 143.73 144.52 2,273,293 +0.16(+0.11%)
May 09, 2017 144.09 144.98 144.00 144.36 3,053,446 +0.12(+0.08%)
May 08, 2017 143.93 144.50 143.66 144.24 2,813,463 +0.28(+0.19%)
May 05, 2017 143.42 143.98 142.58 143.96 2,452,736 +0.51(+0.36%)
May 04, 2017 142.62 143.67 142.26 143.45 4,178,808 +0.83(+0.58%)
May 03, 2017 142.20 142.70 141.40 142.62 4,278,609 +1.39(+0.98%)
May 02, 2017 140.98 141.81 140.72 141.23 3,774,136 +0.08(+0.06%)
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