Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

234.83 USD -2.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 175.96 177.80 175.60 177.57 2,482,500 +2.01(+1.14%)
Dec 28, 2018 176.30 177.50 174.85 175.56 2,896,700 -0.15(-0.09%)
Dec 27, 2018 173.29 175.71 170.73 175.71 3,917,548 +1.68(+0.97%)
Dec 26, 2018 170.09 174.04 169.04 174.03 4,065,545 +3.75(+2.20%)
Dec 24, 2018 174.24 175.27 170.17 170.28 2,400,800 -3.87(-2.22%)
Dec 21, 2018 173.53 177.65 173.53 174.15 8,536,900 +0.47(+0.27%)
Dec 20, 2018 178.21 178.81 172.54 173.68 5,696,353 -5.48(-3.06%)
Dec 19, 2018 180.95 182.98 178.58 179.16 3,882,599 -0.55(-0.31%)
Dec 18, 2018 182.24 182.61 179.06 179.71 4,268,736 -1.08(-0.60%)
Dec 17, 2018 182.80 183.62 180.20 180.79 4,566,689 -2.50(-1.36%)
Dec 14, 2018 185.26 185.26 182.20 183.29 4,450,100 -3.14(-1.68%)
Dec 13, 2018 184.00 186.76 183.81 186.43 2,613,487 +2.95(+1.61%)
Dec 12, 2018 183.93 184.84 182.35 183.48 3,024,646 -0.11(-0.06%)
Dec 11, 2018 186.57 186.83 182.87 183.59 2,669,681 -1.06(-0.57%)
Dec 10, 2018 182.96 185.09 180.55 184.65 3,084,911 +1.69(+0.92%)
Dec 07, 2018 185.33 187.20 182.67 182.96 3,087,900 -2.49(-1.34%)
Dec 06, 2018 182.74 185.75 182.10 185.45 4,836,880 +0.41(+0.22%)
Dec 04, 2018 185.79 188.08 184.90 185.04 4,436,100 -0.33(-0.18%)
Dec 03, 2018 188.10 188.42 184.67 185.37 4,396,382 -3.14(-1.67%)
Nov 30, 2018 188.34 189.23 186.76 188.51 6,635,600 -0.75(-0.40%)
Nov 29, 2018 190.72 190.88 188.61 189.26 4,611,914 +1.41(+0.75%)
Nov 28, 2018 185.97 188.05 184.72 187.85 3,279,100 +3.22(+1.74%)
Nov 27, 2018 183.33 184.64 183.19 184.63 2,190,880 +0.74(+0.40%)
Nov 26, 2018 182.40 184.09 182.07 183.89 3,666,631 +1.96(+1.08%)
Nov 23, 2018 182.52 183.00 181.07 181.93 1,747,600 -0.79(-0.43%)
Nov 21, 2018 182.72 182.72 182.72 0 -0.99(-0.54%)
Nov 20, 2018 185.67 186.63 183.03 183.71 3,708,329 -3.01(-1.61%)
Nov 19, 2018 187.74 188.90 185.79 186.72 3,707,985 -0.87(-0.46%)
Nov 16, 2018 183.50 187.77 183.42 187.59 3,759,400 +4.03(+2.20%)
Nov 15, 2018 182.97 183.98 181.52 183.56 3,351,058 -0.29(-0.16%)
Nov 14, 2018 184.22 185.09 183.36 183.85 3,400,543 -0.16(-0.09%)
Nov 13, 2018 183.94 184.92 183.32 184.01 2,358,131 -0.36(-0.20%)
Nov 12, 2018 185.95 187.42 183.78 184.37 3,056,602 -1.57(-0.84%)
Nov 09, 2018 186.00 186.58 185.07 185.94 3,237,000 +0.46(+0.25%)
Nov 08, 2018 184.29 186.04 184.08 185.48 3,302,953 +1.23(+0.67%)
Nov 07, 2018 183.00 184.48 181.88 184.25 4,250,998 +1.54(+0.84%)
Nov 06, 2018 180.03 182.86 179.49 182.71 4,863,573 +2.32(+1.29%)
Nov 05, 2018 177.41 181.10 177.00 180.39 4,703,895 +3.64(+2.06%)
Nov 02, 2018 176.45 176.99 174.00 176.75 4,190,800 +1.87(+1.07%)
Nov 01, 2018 176.67 177.35 174.70 174.88 3,700,790 -2.02(-1.14%)
Oct 31, 2018 178.81 178.96 176.37 176.90 5,424,712 -1.59(-0.89%)
Oct 30, 2018 173.51 178.59 173.44 178.49 5,579,962 +5.26(+3.04%)
Oct 29, 2018 175.00 176.16 172.22 173.23 3,484,726 -0.11(-0.06%)
Oct 26, 2018 174.60 174.93 172.60 173.34 4,741,900 -1.97(-1.12%)
Oct 25, 2018 177.56 178.27 174.60 175.31 4,557,071 -2.04(-1.15%)
Oct 24, 2018 176.13 178.00 174.43 177.35 7,864,676 +0.20(+0.11%)
Oct 23, 2018 171.20 177.87 170.50 177.15 12,918,210 +10.52(+6.31%)
Oct 22, 2018 167.98 169.81 166.19 166.63 5,698,322 -0.86(-0.51%)
Oct 19, 2018 166.39 168.15 166.30 167.49 3,509,900 +0.68(+0.41%)
Oct 18, 2018 166.64 167.99 165.77 166.81 3,378,569 +0.04(+0.02%)
Oct 17, 2018 164.47 167.73 164.11 166.77 3,608,163 +2.70(+1.65%)
Oct 16, 2018 163.44 164.46 162.90 164.07 4,094,622 +0.40(+0.24%)
Oct 15, 2018 164.69 165.47 163.64 163.67 4,265,943 -0.15(-0.09%)
Oct 12, 2018 163.93 164.96 161.86 163.82 3,446,000 +0.85(+0.52%)
Oct 11, 2018 166.41 167.67 161.82 162.97 5,430,552 -5.40(-3.21%)
Oct 10, 2018 171.99 172.00 168.22 168.37 4,190,219 -1.46(-0.86%)
Oct 09, 2018 168.16 170.56 167.81 169.83 4,157,952 +2.06(+1.23%)
Oct 08, 2018 166.25 168.17 166.12 167.77 2,560,388 +1.20(+0.72%)
Oct 05, 2018 166.24 167.49 165.79 166.57 2,822,500 +0.77(+0.46%)
Oct 04, 2018 164.89 166.07 164.50 165.80 3,230,440 +1.14(+0.69%)
Oct 03, 2018 166.10 167.60 164.37 164.66 3,830,275 -0.52(-0.31%)
Oct 02, 2018 166.35 167.04 165.18 165.18 3,071,089 -1.49(-0.89%)
Oct 01, 2018 168.37 168.95 166.66 166.67 3,126,611 -0.62(-0.37%)
Sep 28, 2018 166.74 167.83 166.51 167.29 3,390,200 +0.76(+0.46%)
Sep 27, 2018 165.62 167.27 165.30 166.53 2,390,669 +0.77(+0.46%)
Sep 26, 2018 166.40 167.51 165.55 165.76 3,092,531 -0.65(-0.39%)
Sep 25, 2018 164.59 167.18 164.07 166.41 5,282,216 +3.10(+1.90%)
Sep 24, 2018 163.90 164.08 161.12 163.31 4,375,281 -1.99(-1.20%)
Sep 21, 2018 162.71 165.30 162.51 165.30 8,805,400 +4.51(+2.80%)
Sep 20, 2018 160.21 161.05 159.37 160.79 3,218,366 +1.61(+1.01%)
Sep 19, 2018 158.71 159.49 157.72 159.18 2,821,753 +1.41(+0.89%)
Sep 18, 2018 158.17 159.08 157.58 157.77 3,722,834 -0.37(-0.23%)
Sep 17, 2018 159.55 159.82 156.56 158.14 5,358,686 -2.70(-1.68%)
Sep 14, 2018 163.00 163.11 160.25 160.84 3,939,800 -1.56(-0.96%)
Sep 13, 2018 165.45 165.46 161.70 162.40 3,647,845 -2.34(-1.42%)
Sep 12, 2018 164.32 165.42 163.74 164.74 2,613,354 +0.12(+0.07%)
Sep 11, 2018 164.88 165.93 164.20 164.62 2,946,381 -0.45(-0.27%)
Sep 10, 2018 164.48 166.02 164.24 165.07 3,080,082 +1.17(+0.71%)
Sep 07, 2018 163.58 164.20 163.14 163.90 2,868,300 +0.16(+0.10%)
Sep 06, 2018 163.04 164.30 162.70 163.74 3,133,754 +0.50(+0.31%)
Sep 05, 2018 161.60 163.40 161.19 163.24 2,749,168 +1.52(+0.94%)
Sep 04, 2018 161.81 161.98 160.07 161.72 3,296,273 -0.51(-0.31%)
Aug 31, 2018 162.23 162.23 162.23 0 -0.57(-0.35%)
Aug 30, 2018 163.03 163.29 162.37 162.80 3,038,737 -0.31(-0.19%)
Aug 29, 2018 161.92 163.34 161.69 163.11 3,168,230 +1.47(+0.91%)
Aug 28, 2018 160.55 161.67 160.15 161.64 2,138,058 +1.16(+0.72%)
Aug 27, 2018 160.23 160.52 159.20 160.48 2,627,066 +1.10(+0.69%)
Aug 24, 2018 158.74 159.86 158.30 159.38 2,199,400 +0.33(+0.21%)
Aug 23, 2018 160.56 160.79 158.37 159.05 2,755,532 -1.50(-0.93%)
Aug 22, 2018 161.41 161.51 160.08 160.55 2,361,489 -0.49(-0.30%)
Aug 21, 2018 161.46 161.95 161.02 161.04 1,920,665 -0.64(-0.40%)
Aug 20, 2018 161.29 162.16 161.10 161.68 2,659,503 +0.53(+0.33%)
Aug 17, 2018 161.90 161.90 160.24 161.15 2,527,400 -0.58(-0.36%)
Aug 16, 2018 160.15 162.28 160.15 161.73 2,822,287 +1.85(+1.16%)
Aug 15, 2018 159.81 160.46 158.37 159.88 3,355,474 -0.72(-0.45%)
Aug 14, 2018 158.35 161.43 158.19 160.60 3,111,810 +2.46(+1.56%)
Aug 13, 2018 158.48 158.99 157.25 158.14 2,879,590 -0.54(-0.34%)
Aug 10, 2018 158.34 159.51 157.87 158.68 3,343,400 -0.62(-0.39%)
Aug 09, 2018 158.84 159.62 157.96 159.30 2,764,428 +0.38(+0.24%)
Aug 08, 2018 156.49 158.93 156.17 158.92 2,988,336 +2.88(+1.85%)
Aug 07, 2018 156.91 157.20 155.84 156.04 1,929,394 -0.68(-0.43%)
Aug 06, 2018 156.03 157.41 155.46 156.72 2,375,190 +0.51(+0.33%)
Aug 03, 2018 155.70 156.97 154.29 156.21 3,673,100 +0.80(+0.51%)
Aug 02, 2018 156.65 156.93 153.13 155.41 6,245,770 -1.51(-0.96%)
Aug 01, 2018 156.57 157.22 155.66 156.92 4,252,753 -0.62(-0.39%)
Jul 31, 2018 158.70 159.00 157.23 157.54 3,530,234 -1.10(-0.69%)
Jul 30, 2018 157.39 160.02 157.09 158.64 3,274,878 +1.16(+0.74%)
Jul 27, 2018 156.58 158.01 156.40 157.48 4,287,200 +1.34(+0.86%)
Jul 26, 2018 158.23 158.89 154.71 156.14 7,409,455 -2.75(-1.73%)
Jul 25, 2018 157.69 158.99 157.41 158.89 4,375,888 +0.95(+0.60%)
Jul 24, 2018 159.24 159.58 157.52 157.94 3,388,128 -0.81(-0.51%)
Jul 23, 2018 158.83 157.04 158.75 2,754,351 +0.78(+0.49%)
Jul 20, 2018 157.20 158.35 156.28 157.97 2,697,080 +0.56(+0.36%)
Jul 19, 2018 157.59 158.64 157.11 157.41 4,869,720 -0.52(-0.33%)
Jul 18, 2018 159.85 159.87 157.81 157.93 3,824,040 -1.82(-1.14%)
Jul 17, 2018 158.56 160.00 158.56 159.75 1,876,874 +0.97(+0.61%)
Jul 16, 2018 158.62 159.28 157.96 158.78 2,818,313 +0.27(+0.17%)
Jul 13, 2018 158.76 155.28 158.51 5,187,544 -0.61(-0.38%)
Jul 12, 2018 159.15 159.77 158.82 159.12 2,359,343 +0.50(+0.32%)
Jul 11, 2018 158.62 3,202,849 -2.00(-1.25%)
Jul 10, 2018 159.83 160.98 159.46 160.62 2,185,079 +0.68(+0.43%)
Jul 09, 2018 160.47 160.80 159.37 159.94 2,475,941 +0.52(+0.33%)
Jul 06, 2018 157.77 160.57 157.45 159.42 3,441,328 +2.10(+1.33%)
Jul 05, 2018 157.67 156.50 157.32 2,247,314 +0.84(+0.54%)
Jul 03, 2018 156.48 156.48 156.48 0 -0.39(-0.25%)
Jul 02, 2018 155.99 156.87 155.45 156.87 3,023,959 +0.18(+0.11%)
Jun 29, 2018 157.95 156.07 156.69 4,024,512 +0.37(+0.24%)
Jun 28, 2018 157.25 157.33 155.10 156.32 4,136,532 -1.10(-0.70%)
Jun 27, 2018 159.05 160.49 157.38 157.42 4,961,233 -3.49(-2.17%)
Jun 26, 2018 160.01 161.85 159.80 160.91 3,374,182 +1.10(+0.69%)
Jun 25, 2018 163.00 163.00 158.95 159.81 6,126,700 -4.74(-2.88%)
Jun 22, 2018 161.27 165.14 161.26 164.55 10,927,291 +4.02(+2.50%)
Jun 21, 2018 163.29 163.60 159.54 160.53 4,655,282 -2.03(-1.25%)
Jun 20, 2018 164.91 165.53 162.37 162.56 3,649,130 -2.41(-1.46%)
Jun 19, 2018 164.62 165.51 164.24 164.97 3,350,379 -1.31(-0.79%)
Jun 18, 2018 165.53 166.58 163.81 166.28 4,297,727 -0.18(-0.11%)
Jun 15, 2018 167.05 164.59 166.46 7,384,360 -0.59(-0.35%)
Jun 14, 2018 167.04 167.94 166.68 167.05 2,389,963 +0.47(+0.28%)
Jun 13, 2018 166.99 167.61 166.55 166.58 3,139,508 -0.15(-0.09%)
Jun 12, 2018 166.82 167.24 166.23 166.73 2,984,760 +0.24(+0.14%)
Jun 11, 2018 169.04 169.04 166.26 166.49 3,246,170 -2.42(-1.43%)
Jun 08, 2018 169.02 171.56 168.46 168.91 5,056,578 -0.57(-0.34%)
Jun 07, 2018 163.75 170.00 163.69 169.48 8,294,310 +7.10(+4.37%)
Jun 06, 2018 162.39 162.38 3,585,878 +2.90(+1.82%)
Jun 05, 2018 159.97 160.99 158.98 159.48 2,952,173 -0.74(-0.46%)
Jun 04, 2018 160.08 160.49 159.54 160.22 3,174,248 +1.06(+0.67%)
Jun 01, 2018 159.90 160.05 159.02 159.16 3,203,782 -0.85(-0.53%)
May 31, 2018 161.18 161.63 159.94 160.01 4,878,898 -1.81(-1.12%)
May 30, 2018 161.41 162.10 160.82 161.82 2,396,547 +1.20(+0.75%)
May 29, 2018 162.43 162.72 160.21 160.62 3,196,218 -2.59(-1.59%)
May 25, 2018 163.21 163.21 163.21 0 +0.82(+0.50%)
May 24, 2018 161.11 162.60 160.44 162.39 3,377,530 +0.77(+0.48%)
May 23, 2018 159.70 161.65 159.16 161.62 3,835,029 +2.17(+1.36%)
May 22, 2018 162.06 162.09 159.16 159.45 3,224,003 -2.03(-1.26%)
May 21, 2018 161.78 161.97 160.61 161.48 2,423,925 +0.50(+0.31%)
May 18, 2018 161.68 162.84 160.55 160.98 2,318,045 -0.33(-0.20%)
May 17, 2018 162.63 163.23 160.73 161.31 2,975,505 -1.56(-0.96%)
May 16, 2018 163.24 163.94 161.74 162.87 2,522,035 -0.19(-0.12%)
May 15, 2018 164.27 164.65 162.33 163.06 3,471,278 -1.66(-1.01%)
May 14, 2018 165.65 165.98 164.32 164.72 2,537,289 -0.67(-0.41%)
May 11, 2018 165.00 165.98 164.85 165.39 2,258,462 +0.32(+0.19%)
May 10, 2018 164.45 165.64 164.31 165.07 1,675,108 +0.83(+0.51%)
May 09, 2018 165.00 165.20 163.05 164.24 2,762,488 -0.53(-0.32%)
May 08, 2018 164.44 165.59 163.75 164.77 2,794,939 -0.23(-0.14%)
May 07, 2018 166.77 167.30 164.65 165.00 3,378,890 -0.03(-0.02%)
May 04, 2018 159.95 165.45 159.90 165.03 4,283,643 +4.95(+3.09%)
May 03, 2018 160.60 160.84 159.08 160.08 3,449,291 -0.60(-0.37%)
May 02, 2018 162.15 163.20 160.44 160.68 4,316,154 -2.76(-1.69%)
May 01, 2018 166.38 166.50 162.10 163.44 6,559,768 -4.00(-2.39%)
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%)
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