Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

244.18 USD -0.42 (-0.17%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 117.91 119.19 117.77 118.85 4,731,459 +1.66(+1.42%)
Feb 29, 2016 116.80 118.36 116.71 117.19 6,462,561 +0.13(+0.11%)
Feb 26, 2016 117.98 118.27 116.17 117.06 5,193,676 -1.31(-1.11%)
Feb 25, 2016 117.43 118.50 117.16 118.37 6,033,209 +1.31(+1.12%)
Feb 24, 2016 116.32 117.33 115.80 117.06 5,347,105 +0.16(+0.14%)
Feb 23, 2016 117.35 118.15 116.85 116.90 5,276,452 -0.77(-0.65%)
Feb 22, 2016 116.53 118.16 116.87 117.67 6,222,920 +1.14(+0.98%)
Feb 19, 2016 117.00 117.35 115.81 116.53 10,793,653 -0.64(-0.55%)
Feb 18, 2016 118.81 119.46 116.93 117.17 9,706,365 -1.47(-1.24%)
Feb 17, 2016 119.18 119.40 116.72 118.64 12,728,552 -0.54(-0.45%)
Feb 16, 2016 118.42 119.18 117.60 119.18 10,549,594 +1.25(+1.06%)
Feb 12, 2016 116.72 117.93 117.93 117.93 8,552,800 +1.20(+1.03%)
Feb 11, 2016 115.74 117.50 115.74 116.73 7,568,577 -0.81(-0.69%)
Feb 10, 2016 118.02 118.53 117.26 117.54 5,717,306 +0.53(+0.45%)
Feb 09, 2016 115.54 117.80 115.35 117.01 7,523,130 +0.96(+0.83%)
Feb 08, 2016 114.05 116.36 112.71 116.05 11,310,583 +0.65(+0.56%)
Feb 05, 2016 120.65 120.65 114.96 115.40 13,261,695 -5.26(-4.36%)
Feb 04, 2016 121.04 121.24 118.72 120.66 7,594,821 -0.81(-0.67%)
Feb 03, 2016 124.36 124.58 120.85 121.47 9,322,112 -2.48(-2.00%)
Feb 02, 2016 124.05 124.34 123.10 123.95 7,652,438 -0.66(-0.53%)
Feb 01, 2016 123.08 124.83 123.02 124.61 6,187,426 +0.83(+0.67%)
Jan 29, 2016 122.77 124.35 122.75 123.78 10,549,947 +1.40(+1.14%)
Jan 28, 2016 121.10 122.60 120.20 122.38 7,459,432 +1.51(+1.25%)
Jan 27, 2016 120.88 121.62 119.83 120.87 7,403,440 +0.44(+0.37%)
Jan 26, 2016 119.60 121.30 119.05 120.43 8,321,784 +1.23(+1.03%)
Jan 25, 2016 121.85 121.90 118.20 119.20 15,139,594 +0.80(+0.68%)
Jan 22, 2016 118.44 118.75 117.37 118.40 9,016,579 +0.56(+0.48%)
Jan 21, 2016 116.51 118.44 115.79 117.84 9,838,780 +2.06(+1.78%)
Jan 20, 2016 116.97 118.00 114.38 115.78 11,905,195 -1.72(-1.46%)
Jan 19, 2016 116.63 117.71 115.96 117.50 9,174,982 +2.32(+2.01%)
Jan 15, 2016 114.26 115.18 115.18 115.18 10,201,900 -1.44(-1.23%)
Jan 14, 2016 115.59 117.13 113.00 116.62 9,204,308 +1.50(+1.30%)
Jan 13, 2016 117.69 117.87 115.08 115.12 6,983,826 -2.32(-1.98%)
Jan 12, 2016 117.03 117.74 116.17 117.44 5,639,655 +0.75(+0.64%)
Jan 11, 2016 115.65 117.06 115.58 116.69 6,392,760 +1.21(+1.05%)
Jan 08, 2016 115.75 117.47 115.26 115.48 6,103,431 -0.18(-0.16%)
Jan 07, 2016 117.44 117.97 115.59 115.66 7,472,143 -2.74(-2.31%)
Jan 06, 2016 118.00 119.27 117.81 118.40 6,543,740 -0.80(-0.67%)
Jan 05, 2016 117.41 119.23 117.29 119.20 6,310,737 +1.62(+1.38%)
Jan 04, 2016 117.25 117.73 115.87 117.58 9,994,840 -0.56(-0.47%)
Dec 31, 2015 118.82 118.14 118.14 118.14 3,723,200 -1.29(-1.08%)
Dec 30, 2015 119.64 119.99 119.22 119.43 2,400,802 -0.64(-0.53%)
Dec 29, 2015 119.00 120.23 118.82 120.07 3,213,827 +1.32(+1.11%)
Dec 28, 2015 118.10 118.90 118.05 118.75 2,777,157 +0.18(+0.15%)
Dec 24, 2015 118.75 118.57 118.57 118.57 1,659,300 -0.23(-0.19%)
Dec 23, 2015 118.02 118.85 117.75 118.80 3,641,874 +1.08(+0.92%)
Dec 22, 2015 117.96 118.04 116.64 117.72 4,091,659 +0.03(+0.03%)
Dec 21, 2015 116.96 117.74 116.61 117.69 3,344,296 +1.03(+0.88%)
Dec 18, 2015 116.74 117.28 115.89 116.66 11,238,875 -0.84(-0.71%)
Dec 17, 2015 118.34 118.89 117.49 117.50 5,275,921 -0.34(-0.29%)
Dec 16, 2015 117.49 118.75 116.49 117.84 6,292,003 +0.91(+0.78%)
Dec 15, 2015 117.50 118.24 116.84 116.93 6,118,270 +0.67(+0.58%)
Dec 14, 2015 116.17 117.07 114.65 116.26 7,659,077 +0.18(+0.16%)
Dec 11, 2015 115.86 116.61 115.62 116.08 5,736,380 -1.12(-0.96%)
Dec 10, 2015 116.61 117.51 116.20 117.20 5,297,685 +0.62(+0.53%)
Dec 09, 2015 116.21 117.30 115.90 116.58 7,604,611 +0.05(+0.04%)
Dec 08, 2015 115.95 116.86 115.26 116.53 4,814,207 +0.11(+0.09%)
Dec 07, 2015 115.81 116.51 115.75 116.42 4,810,416 +0.22(+0.19%)
Dec 04, 2015 113.75 116.39 113.42 116.20 7,778,164 +2.81(+2.48%)
Dec 03, 2015 113.61 114.44 112.91 113.39 6,558,595 -0.33(-0.29%)
Dec 02, 2015 114.10 114.27 113.45 113.72 5,690,075 -0.73(-0.64%)
Dec 01, 2015 114.52 114.93 113.79 114.45 5,321,724 +0.29(+0.25%)
Nov 30, 2015 114.38 114.49 113.56 114.16 7,844,734 -0.07(-0.06%)
Nov 27, 2015 113.71 114.39 113.53 114.23 2,763,685 -0.17(-0.15%)
Nov 25, 2015 114.27 114.40 114.40 114.40 7,477,200 +0.12(+0.11%)
Nov 24, 2015 113.90 114.56 113.36 114.28 6,043,623 -0.19(-0.17%)
Nov 23, 2015 114.01 114.90 113.91 114.47 4,968,405 +0.56(+0.49%)
Nov 20, 2015 113.36 114.17 113.19 113.91 6,659,387 +0.61(+0.54%)
Nov 19, 2015 112.53 113.71 112.30 113.30 5,323,499 +0.77(+0.68%)
Nov 18, 2015 111.30 112.59 110.84 112.53 5,183,009 +1.59(+1.43%)
Nov 17, 2015 111.04 111.82 110.46 110.94 6,027,575 -0.12(-0.11%)
Nov 16, 2015 109.85 111.06 109.60 111.06 6,731,754 +1.09(+0.99%)
Nov 13, 2015 111.85 112.36 109.91 109.97 8,602,406 -2.14(-1.91%)
Nov 12, 2015 113.50 113.74 112.06 112.11 5,893,287 -1.74(-1.53%)
Nov 11, 2015 113.67 114.43 113.54 113.85 8,395,333 +0.63(+0.56%)
Nov 10, 2015 112.77 114.99 110.75 113.22 12,715,973 +0.29(+0.26%)
Nov 09, 2015 113.45 113.48 112.40 112.93 8,423,804 -0.38(-0.34%)
Nov 06, 2015 112.40 113.44 112.16 113.31 4,615,631 +0.46(+0.41%)
Nov 05, 2015 112.60 113.45 112.15 112.85 5,059,117 +0.45(+0.40%)
Nov 04, 2015 112.19 112.53 111.31 112.40 6,797,075 +0.32(+0.29%)
Nov 03, 2015 111.92 112.31 111.27 112.08 4,584,931 -0.03(-0.03%)
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