Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

244.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,650,525 -5.28(-2.72%)
Nov 01, 2019 197.78 197.97 193.70 193.94 4,192,300 -2.76(-1.40%)
Oct 31, 2019 197.40 198.00 195.63 196.70 4,960,854 -0.19(-0.10%)
Oct 30, 2019 193.29 197.00 191.68 196.89 6,332,061 +4.27(+2.22%)
Oct 29, 2019 192.00 193.20 191.64 192.62 4,454,567 +0.84(+0.44%)
Oct 28, 2019 194.98 195.32 191.50 191.78 7,710,920 -2.83(-1.45%)
Oct 25, 2019 196.10 196.65 194.40 194.61 4,773,600 -1.41(-0.72%)
Oct 24, 2019 199.54 199.55 195.79 196.02 5,004,940 -3.19(-1.60%)
Oct 23, 2019 200.11 201.14 198.02 199.21 7,966,629 -0.06(-0.03%)
Oct 22, 2019 205.09 205.25 199.15 199.27 10,331,438 -10.58(-5.04%)
Oct 21, 2019 209.70 210.76 208.44 209.85 3,739,961 +1.35(+0.65%)
Oct 18, 2019 206.80 209.05 206.73 208.50 3,521,200 +1.65(+0.80%)
Oct 17, 2019 208.50 209.49 206.84 206.85 3,354,269 -1.45(-0.70%)
Oct 16, 2019 207.00 208.93 206.81 208.30 2,909,863 +1.08(+0.52%)
Oct 15, 2019 209.56 209.72 206.52 207.22 3,815,850 -1.16(-0.56%)
Oct 14, 2019 208.00 210.02 207.79 208.38 3,097,968 -0.64(-0.31%)
Oct 11, 2019 213.03 213.27 208.67 209.02 3,962,600 -2.74(-1.29%)
Oct 10, 2019 211.76 213.13 211.50 211.76 2,490,723 -1.07(-0.50%)
Oct 09, 2019 211.70 213.47 211.62 212.83 1,758,556 +1.72(+0.81%)
Oct 08, 2019 210.98 213.14 209.97 211.11 2,565,775 -0.81(-0.38%)
Oct 07, 2019 211.10 212.87 211.10 211.92 3,061,195 +0.23(+0.11%)
Oct 04, 2019 210.83 211.71 210.04 211.69 2,226,900 +1.66(+0.79%)
Oct 03, 2019 206.82 210.03 206.33 210.03 3,535,242 +3.76(+1.82%)
Oct 02, 2019 207.93 208.48 205.59 206.27 4,185,857 -2.75(-1.32%)
Oct 01, 2019 211.13 211.70 208.46 209.02 5,002,536 -5.69(-2.65%)
Sep 30, 2019 213.40 215.36 212.80 214.71 2,496,953 +1.55(+0.73%)
Sep 27, 2019 213.06 213.63 212.29 213.16 2,333,100 +0.56(+0.26%)
Sep 26, 2019 214.22 215.67 212.48 212.60 3,057,778 -0.03(-0.01%)
Sep 25, 2019 212.02 213.15 211.00 212.63 2,430,639 +0.61(+0.29%)
Sep 24, 2019 212.50 213.52 211.55 212.02 3,092,546 +0.48(+0.23%)
Sep 23, 2019 209.06 212.47 209.06 211.54 3,358,645 +2.15(+1.03%)
Sep 20, 2019 210.34 211.78 209.37 209.39 6,008,000 -1.13(-0.54%)
Sep 19, 2019 210.38 211.83 209.87 210.52 2,613,357 +0.09(+0.04%)
Sep 18, 2019 210.65 210.88 208.29 210.43 2,547,364 +0.58(+0.28%)
Sep 17, 2019 208.00 210.84 207.49 209.85 3,692,730 +2.45(+1.18%)
Sep 16, 2019 209.30 209.86 207.33 207.40 3,436,860 -2.41(-1.15%)
Sep 13, 2019 212.50 212.78 208.95 209.81 3,791,800 -2.34(-1.10%)
Sep 12, 2019 211.90 214.03 211.30 212.15 3,438,659 +1.95(+0.93%)
Sep 11, 2019 209.69 211.55 208.54 210.20 3,390,861 +0.22(+0.10%)
Sep 10, 2019 215.43 215.43 208.28 209.98 6,407,041 -7.28(-3.35%)
Sep 09, 2019 220.50 220.50 217.16 217.26 2,568,486 -2.77(-1.26%)
Sep 06, 2019 219.81 220.84 219.45 220.03 1,976,400 +0.54(+0.25%)
Sep 05, 2019 220.21 220.33 218.40 219.49 2,752,096 +0.99(+0.45%)
Sep 04, 2019 217.50 219.26 216.50 218.50 2,267,046 +1.37(+0.63%)
Sep 03, 2019 217.93 218.67 216.28 217.13 3,183,133 -0.84(-0.39%)
Aug 30, 2019 219.80 220.00 216.93 217.97 2,734,100 -2.57(-1.17%)
Aug 29, 2019 219.83 221.01 218.37 220.54 2,729,815 +2.47(+1.13%)
Aug 28, 2019 216.62 218.21 215.40 218.07 2,152,033 +2.02(+0.93%)
Aug 27, 2019 217.58 217.90 216.05 216.05 2,070,202 -0.86(-0.40%)
Aug 26, 2019 216.08 217.18 214.21 216.91 2,553,099 +2.25(+1.05%)
Aug 23, 2019 219.17 219.47 213.89 214.66 3,662,400 -4.83(-2.20%)
Aug 22, 2019 220.54 220.89 217.88 219.49 2,550,625 -1.22(-0.55%)
Aug 21, 2019 219.90 220.79 218.73 220.71 2,053,243 +2.24(+1.03%)
Aug 20, 2019 218.86 219.92 218.35 218.47 2,334,844 -0.31(-0.14%)
Aug 19, 2019 219.99 220.21 217.11 218.78 2,721,107 +0.31(+0.14%)
Aug 16, 2019 219.18 219.82 217.30 218.47 2,475,900 +0.20(+0.09%)
Aug 15, 2019 216.51 218.48 215.66 218.27 2,774,067 +1.79(+0.83%)
Aug 14, 2019 218.95 219.74 216.38 216.48 3,233,389 -3.25(-1.48%)
Aug 13, 2019 220.00 220.22 218.04 219.73 2,922,967 +2.64(+1.22%)
Aug 12, 2019 220.44 220.65 216.37 217.09 2,053,343 -4.06(-1.84%)
Aug 09, 2019 218.08 221.93 218.08 221.15 3,783,900 +3.14(+1.44%)
Aug 08, 2019 217.31 219.74 216.17 218.01 3,724,070 +1.18(+0.54%)
Aug 07, 2019 213.26 217.56 211.34 216.83 3,767,123 +2.75(+1.28%)
Aug 06, 2019 210.50 214.55 209.88 214.08 2,970,245 +3.63(+1.72%)
Aug 05, 2019 213.64 214.60 209.43 210.45 3,684,526 -4.03(-1.88%)
Aug 02, 2019 211.30 215.09 210.89 214.48 3,517,800 +3.23(+1.53%)
Aug 01, 2019 211.18 213.13 210.11 211.25 3,232,004 +0.53(+0.25%)
Jul 31, 2019 212.08 212.71 209.37 210.72 4,048,785 -1.62(-0.76%)
Jul 30, 2019 214.29 215.21 211.58 212.34 2,808,451 -2.64(-1.23%)
Jul 29, 2019 216.00 217.42 214.30 214.98 4,278,560 -0.60(-0.28%)
Jul 26, 2019 217.95 218.96 214.49 215.58 5,029,300 +1.14(+0.53%)
Jul 25, 2019 212.36 214.60 212.31 214.44 3,785,454 +1.66(+0.78%)
Jul 24, 2019 213.84 214.95 212.27 212.78 2,970,837 -1.53(-0.71%)
Jul 23, 2019 215.74 216.25 212.64 214.31 2,503,582 -0.69(-0.32%)
Jul 22, 2019 213.79 215.33 212.52 215.00 2,580,034 +1.13(+0.53%)
Jul 19, 2019 215.58 216.26 213.80 213.87 2,860,400 -2.04(-0.94%)
Jul 18, 2019 214.08 215.95 213.33 215.91 2,261,518 +2.20(+1.03%)
Jul 17, 2019 213.98 214.90 213.35 213.71 1,698,600 -0.01(-0.00%)
Jul 16, 2019 213.53 214.90 212.15 213.72 2,380,398 -0.49(-0.23%)
Jul 15, 2019 213.63 214.70 212.69 214.21 2,408,602 +1.22(+0.57%)
Jul 12, 2019 212.69 213.40 211.26 212.99 1,960,100 +0.30(+0.14%)
Jul 11, 2019 214.47 214.80 211.61 212.69 1,922,208 -0.31(-0.15%)
Jul 10, 2019 212.25 213.46 211.95 213.00 1,842,288 +0.91(+0.43%)
Jul 09, 2019 211.99 212.69 211.47 212.09 1,619,049 -0.07(-0.03%)
Jul 08, 2019 211.24 212.53 211.23 212.16 1,818,069 +0.92(+0.44%)
Jul 05, 2019 212.30 213.01 210.25 211.24 1,876,100 -1.57(-0.74%)
Jul 03, 2019 209.82 212.87 209.70 212.81 2,306,000 +3.23(+1.54%)
Jul 02, 2019 206.75 209.58 206.32 209.58 3,120,250 +3.28(+1.59%)
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