Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

236.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 208.86 209.43 206.19 206.30 2,692,337 -1.36(-0.65%)
Jun 28, 2019 206.90 207.99 206.32 207.66 3,658,100 +1.39(+0.67%)
Jun 27, 2019 204.67 206.35 204.20 206.27 2,253,665 +1.72(+0.84%)
Jun 26, 2019 205.49 205.67 204.01 204.55 2,574,500 -1.16(-0.56%)
Jun 25, 2019 204.80 206.39 204.72 205.71 3,020,940 +1.79(+0.88%)
Jun 24, 2019 204.75 205.25 203.63 203.92 2,486,785 -0.34(-0.17%)
Jun 21, 2019 205.58 205.94 203.98 204.26 4,267,300 -0.86(-0.42%)
Jun 20, 2019 205.00 205.39 204.10 205.12 2,162,163 +0.57(+0.28%)
Jun 19, 2019 204.62 205.00 202.61 204.55 2,328,400 +0.04(+0.02%)
Jun 18, 2019 205.00 205.40 203.92 204.51 2,470,903 +0.70(+0.34%)
Jun 17, 2019 205.75 205.75 203.09 203.81 2,694,389 -1.48(-0.72%)
Jun 14, 2019 204.00 205.80 203.78 205.29 2,715,900 +0.80(+0.39%)
Jun 13, 2019 205.20 205.40 203.66 204.49 2,277,281 -0.44(-0.21%)
Jun 12, 2019 204.49 205.49 203.70 204.93 2,874,337 +1.67(+0.82%)
Jun 11, 2019 202.30 203.65 201.39 203.26 2,991,501 +1.96(+0.97%)
Jun 10, 2019 206.10 206.10 199.74 201.30 4,647,200 -4.18(-2.03%)
Jun 07, 2019 203.50 206.39 203.50 205.48 4,345,000 +2.43(+1.20%)
Jun 06, 2019 200.12 203.38 200.03 203.05 4,657,768 +2.92(+1.46%)
Jun 05, 2019 200.08 200.56 199.25 200.13 4,294,695 +0.50(+0.25%)
Jun 04, 2019 199.00 200.30 198.79 199.63 3,829,904 +0.85(+0.43%)
Jun 03, 2019 198.36 199.10 197.32 198.78 3,211,774 +0.51(+0.26%)
May 31, 2019 197.41 200.03 197.25 198.27 3,669,100 -0.97(-0.49%)
May 30, 2019 196.01 199.42 195.77 199.24 2,683,888 +3.22(+1.64%)
May 29, 2019 195.85 196.70 194.85 196.02 2,870,245 -0.65(-0.33%)
May 28, 2019 198.28 199.38 196.38 196.67 3,590,258 -1.10(-0.56%)
May 24, 2019 199.87 199.90 197.33 197.77 2,074,600 -1.20(-0.60%)
May 23, 2019 198.81 199.43 198.10 198.97 3,473,858 -0.99(-0.50%)
May 22, 2019 199.52 200.17 198.50 199.96 1,760,365 +0.12(+0.06%)
May 21, 2019 200.89 201.15 199.07 199.84 2,264,591 +0.85(+0.43%)
May 20, 2019 199.22 200.68 198.28 198.99 2,217,066 -0.23(-0.12%)
May 17, 2019 198.86 200.37 198.80 199.22 2,239,500 -0.77(-0.39%)
May 16, 2019 199.36 200.63 198.89 199.99 2,520,879 +0.92(+0.46%)
May 15, 2019 197.66 199.73 197.50 199.07 1,898,987 +1.06(+0.54%)
May 14, 2019 198.83 199.61 197.64 198.01 2,744,610 -1.02(-0.51%)
May 13, 2019 198.00 199.91 197.28 199.03 2,809,429 -0.96(-0.48%)
May 10, 2019 197.06 200.36 197.02 199.99 2,668,900 +2.26(+1.14%)
May 09, 2019 197.12 198.31 196.41 197.73 1,923,605 -0.30(-0.15%)
May 08, 2019 197.71 199.09 196.75 198.03 2,040,869 -0.01(-0.01%)
May 07, 2019 197.96 199.62 196.73 198.04 3,072,041 -0.86(-0.43%)
May 06, 2019 196.53 199.18 195.94 198.90 2,371,253 +1.38(+0.70%)
May 03, 2019 195.34 197.97 194.75 197.52 2,915,200 +2.91(+1.50%)
May 02, 2019 194.19 195.15 193.32 194.61 2,417,953 +0.44(+0.23%)
May 01, 2019 195.87 197.19 193.95 194.17 4,059,354 -3.40(-1.72%)
Apr 30, 2019 198.85 200.00 195.50 197.57 6,162,034 +0.45(+0.23%)
Apr 29, 2019 197.98 198.36 195.40 197.12 3,454,487 -0.30(-0.15%)
Apr 26, 2019 198.47 198.60 196.54 197.42 2,302,100 -0.51(-0.26%)
Apr 25, 2019 196.49 198.02 195.62 197.93 2,040,918 +0.30(+0.15%)
Apr 24, 2019 195.57 198.26 195.34 197.63 3,070,150 +2.37(+1.21%)
Apr 23, 2019 194.31 195.95 194.12 195.26 2,192,875 +1.34(+0.69%)
Apr 22, 2019 194.00 194.73 193.38 193.92 1,738,426 -0.99(-0.51%)
Apr 18, 2019 191.77 195.00 191.66 194.91 2,918,400 +3.30(+1.72%)
Apr 17, 2019 192.00 192.35 191.37 191.61 1,823,593 -0.09(-0.05%)
Apr 16, 2019 192.50 193.07 191.39 191.70 1,559,217 -0.15(-0.08%)
Apr 15, 2019 191.77 192.35 190.85 191.85 1,973,531 +0.25(+0.13%)
Apr 12, 2019 189.59 192.28 189.57 191.60 3,238,800 +2.72(+1.44%)
Apr 11, 2019 189.28 189.48 188.05 188.88 1,740,357 -0.34(-0.18%)
Apr 10, 2019 190.56 191.30 188.76 189.22 2,406,534 -0.86(-0.45%)
Apr 09, 2019 189.40 190.28 188.44 190.08 2,279,856 +0.23(+0.12%)
Apr 08, 2019 190.71 191.50 189.60 189.85 2,290,381 -0.86(-0.45%)
Apr 05, 2019 190.35 191.24 190.07 190.71 2,438,600 +0.84(+0.44%)
Apr 04, 2019 189.05 190.73 188.90 189.87 2,324,932 +1.52(+0.81%)
Apr 03, 2019 188.88 189.24 187.62 188.35 2,512,264 +0.00(+0.00%)
Apr 02, 2019 188.91 188.95 186.70 188.35 1,797,734 +0.05(+0.03%)
Apr 01, 2019 190.50 190.85 187.74 188.30 3,194,636 -1.60(-0.84%)
Mar 29, 2019 190.25 190.52 188.91 189.90 2,951,900 +0.51(+0.27%)
Mar 28, 2019 187.97 189.45 187.93 189.39 1,977,078 +1.88(+1.00%)
Mar 27, 2019 187.64 188.66 187.03 187.51 1,658,410 +0.03(+0.02%)
Mar 26, 2019 186.65 188.88 186.35 187.48 2,609,375 +1.76(+0.95%)
Mar 25, 2019 186.25 186.46 184.01 185.72 2,651,646 -1.09(-0.58%)
Mar 22, 2019 185.96 188.65 185.93 186.81 3,319,600 +0.44(+0.24%)
Mar 21, 2019 184.44 186.63 184.43 186.37 2,829,692 +1.40(+0.76%)
Mar 20, 2019 183.38 185.36 182.32 184.97 3,521,829 +1.86(+1.02%)
Mar 19, 2019 184.06 184.37 182.53 183.11 4,102,400 -0.84(-0.46%)
Mar 18, 2019 185.98 186.26 183.41 183.95 3,491,565 -1.38(-0.74%)
Mar 15, 2019 183.27 185.46 182.11 185.33 6,010,500 +2.59(+1.42%)
Mar 14, 2019 181.99 182.78 180.67 182.74 2,375,444 +0.68(+0.37%)
Mar 13, 2019 182.52 183.18 181.70 182.06 2,611,844 +0.23(+0.13%)
Mar 12, 2019 181.67 182.10 180.66 181.83 2,191,805 +0.75(+0.41%)
Mar 11, 2019 180.00 181.12 179.80 181.08 2,071,431 +1.58(+0.88%)
Mar 08, 2019 179.75 180.00 178.27 179.50 2,757,200 -1.02(-0.57%)
Mar 07, 2019 182.12 182.39 179.95 180.52 3,267,609 -1.51(-0.83%)
Mar 06, 2019 182.00 183.46 181.90 182.03 2,083,821 +0.68(+0.37%)
Mar 05, 2019 180.60 181.75 180.35 181.35 3,316,409 +0.76(+0.42%)
Mar 04, 2019 184.55 184.73 179.70 180.59 4,898,628 -4.46(-2.41%)
Mar 01, 2019 184.59 185.65 184.07 185.05 2,690,900 +1.21(+0.66%)
Feb 28, 2019 182.13 183.98 182.01 183.84 3,297,891 +0.48(+0.26%)
Feb 27, 2019 183.07 184.06 182.84 183.36 2,261,200 +0.15(+0.08%)
Feb 26, 2019 183.44 183.81 182.47 183.21 2,219,067 +0.60(+0.33%)
Feb 25, 2019 183.93 184.71 182.41 182.61 3,090,672 -0.56(-0.31%)
Feb 22, 2019 182.98 183.41 182.00 183.17 3,073,400 +0.36(+0.20%)
Feb 21, 2019 180.45 183.34 180.40 182.81 4,318,110 +2.32(+1.29%)
Feb 20, 2019 179.47 180.92 179.34 180.49 3,341,414 +1.24(+0.69%)
Feb 19, 2019 181.11 181.90 179.16 179.25 4,764,877 -0.72(-0.40%)
Feb 15, 2019 177.28 179.98 177.01 179.97 4,648,600 +4.10(+2.33%)
Feb 14, 2019 173.93 176.44 173.41 175.87 4,428,781 +1.72(+0.99%)
Feb 13, 2019 174.00 174.66 173.75 174.15 5,282,967 +0.18(+0.10%)
Feb 12, 2019 174.79 175.28 173.80 173.97 4,691,322 -0.29(-0.17%)
Feb 11, 2019 175.24 175.90 174.17 174.26 3,186,220 -0.49(-0.28%)
Feb 08, 2019 174.77 175.47 174.40 174.75 4,051,600 -0.53(-0.30%)
Feb 07, 2019 176.00 176.26 174.31 175.28 4,157,793 -0.90(-0.51%)
Feb 06, 2019 177.55 177.55 175.99 176.18 3,964,067 -1.39(-0.78%)
Feb 05, 2019 177.71 179.42 177.22 177.57 4,180,184 +0.02(+0.01%)
Feb 04, 2019 177.29 177.78 175.66 177.55 4,525,299 +0.83(+0.47%)
Feb 01, 2019 179.55 180.49 176.48 176.72 6,529,100 -2.06(-1.15%)
Jan 31, 2019 180.25 181.85 176.87 178.78 10,428,555 -2.99(-1.64%)
Jan 30, 2019 182.92 187.79 178.67 181.77 9,488,752 -0.40(-0.22%)
Jan 29, 2019 183.28 183.72 180.97 182.17 3,404,814 -1.43(-0.78%)
Jan 28, 2019 183.06 183.72 181.83 183.60 4,137,088 -0.40(-0.22%)
Jan 25, 2019 188.77 189.42 183.93 184.00 4,408,700 -3.37(-1.80%)
Jan 24, 2019 186.86 187.88 185.94 187.37 3,213,551 +1.28(+0.69%)
Jan 23, 2019 184.78 186.17 184.11 186.09 2,528,752 +1.52(+0.82%)
Jan 22, 2019 182.25 185.48 182.25 184.57 3,189,917 +2.00(+1.10%)
Jan 18, 2019 183.04 183.26 180.94 182.57 3,497,900 +1.46(+0.81%)
Jan 17, 2019 179.25 181.11 179.03 181.11 3,010,976 +1.76(+0.98%)
Jan 16, 2019 180.94 181.53 179.14 179.35 3,385,392 -1.67(-0.92%)
Jan 15, 2019 181.47 183.21 180.74 181.02 3,856,994 -0.20(-0.11%)
Jan 14, 2019 181.42 181.75 180.69 181.22 1,886,245 -1.15(-0.63%)
Jan 11, 2019 180.59 182.40 180.46 182.37 2,348,900 +0.82(+0.45%)
Jan 10, 2019 179.84 181.88 179.32 181.55 2,482,205 +1.26(+0.70%)
Jan 09, 2019 180.56 180.90 179.19 180.29 2,678,350 -0.31(-0.17%)
Jan 08, 2019 181.96 182.29 179.91 180.60 2,902,924 +0.38(+0.21%)
Jan 07, 2019 178.14 181.88 178.14 180.22 3,257,806 +1.94(+1.09%)
Jan 04, 2019 176.03 179.20 175.69 178.28 3,194,200 +3.38(+1.93%)
Jan 03, 2019 175.45 176.45 174.41 174.90 3,714,419 -1.16(-0.66%)
Jan 02, 2019 175.41 176.30 174.17 176.06 2,569,963 -1.51(-0.85%)
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%)
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