Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

244.25 USD +3.75 (+1.56%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 243.85 245.41 242.21 242.71 2,336,832 -1.31(-0.54%)
Jul 29, 2021 243.32 245.20 242.98 244.02 2,572,095 +2.24(+0.93%)
Jul 28, 2021 242.50 243.79 239.35 241.78 4,946,883 -4.57(-1.86%)
Jul 27, 2021 244.17 247.05 244.06 246.35 3,132,453 +2.37(+0.97%)
Jul 26, 2021 242.00 244.57 241.60 243.98 2,637,455 +1.02(+0.42%)
Jul 23, 2021 240.13 245.05 239.60 242.96 3,996,454 +4.29(+1.80%)
Jul 22, 2021 235.65 239.68 235.16 238.67 2,537,439 +2.74(+1.16%)
Jul 21, 2021 235.98 238.11 235.22 235.93 2,146,862 +1.66(+0.71%)
Jul 20, 2021 230.65 235.52 230.21 234.27 3,274,496 +5.01(+2.19%)
Jul 19, 2021 232.38 233.32 226.42 229.26 3,774,216 -5.49(-2.34%)
Jul 16, 2021 237.79 237.88 234.38 234.75 1,681,193 -2.13(-0.90%)
Jul 15, 2021 236.59 237.39 234.92 236.88 2,165,951 -0.25(-0.11%)
Jul 14, 2021 237.03 239.05 236.64 237.13 1,993,263 +0.96(+0.41%)
Jul 13, 2021 235.66 237.47 235.20 236.17 1,884,059 +0.56(+0.24%)
Jul 12, 2021 234.59 236.24 234.50 235.61 2,158,653 -0.07(-0.03%)
Jul 09, 2021 234.07 236.23 233.06 235.68 2,560,714 +2.84(+1.22%)
Jul 08, 2021 232.95 233.83 231.94 232.84 1,932,598 -1.79(-0.76%)
Jul 07, 2021 231.92 234.99 231.72 234.63 2,069,114 +1.88(+0.81%)
Jul 06, 2021 233.66 233.90 231.00 232.75 1,762,243 -0.88(-0.38%)
Jul 02, 2021 233.08 234.11 232.44 233.63 1,851,575 +1.36(+0.59%)
Jul 01, 2021 231.41 232.40 230.75 232.27 2,210,388 +1.28(+0.55%)
Jun 30, 2021 230.92 232.25 230.60 230.99 2,450,719 +0.62(+0.27%)
Jun 29, 2021 231.53 231.71 230.05 230.37 1,932,083 -0.72(-0.31%)
Jun 28, 2021 232.67 232.75 230.01 231.09 2,901,781 -1.33(-0.57%)
Jun 25, 2021 232.74 233.41 232.34 232.42 3,000,124 -0.91(-0.39%)
Jun 24, 2021 234.10 235.16 232.74 233.33 1,839,848 +0.09(+0.04%)
Jun 23, 2021 233.30 234.45 232.70 233.24 1,701,510 -0.64(-0.27%)
Jun 22, 2021 233.49 234.86 232.43 233.88 1,758,401 +0.98(+0.42%)
Jun 21, 2021 230.63 233.23 229.47 232.90 2,193,034 +3.28(+1.43%)
Jun 18, 2021 231.99 232.89 228.82 229.62 4,408,245 -4.26(-1.82%)
Jun 17, 2021 235.08 236.27 233.28 233.88 1,895,678 -1.70(-0.72%)
Jun 16, 2021 237.21 237.28 233.78 235.58 2,951,708 -0.77(-0.33%)
Jun 15, 2021 237.52 237.81 235.66 236.35 1,948,405 -0.63(-0.27%)
Jun 14, 2021 237.18 237.77 234.81 236.98 1,836,733 +0.05(+0.02%)
Jun 11, 2021 235.00 237.50 234.71 236.93 2,654,370 +2.34(+1.00%)
Jun 10, 2021 232.05 234.90 231.93 234.59 2,533,993 +3.12(+1.35%)
Jun 09, 2021 232.98 234.32 231.45 231.47 1,982,244 -1.17(-0.50%)
Jun 08, 2021 231.50 233.98 231.34 232.64 2,106,451 +0.95(+0.41%)
Jun 07, 2021 234.00 234.07 231.16 231.69 1,877,039 -1.69(-0.72%)
Jun 04, 2021 233.44 233.80 232.07 233.38 1,615,437 +0.93(+0.40%)
Jun 03, 2021 232.57 232.76 230.15 232.45 3,249,471 -1.33(-0.57%)
Jun 02, 2021 233.97 234.33 232.81 233.78 3,171,991 +0.54(+0.23%)
Jun 01, 2021 235.98 235.99 232.74 233.24 2,574,332 -0.65(-0.28%)
May 28, 2021 234.13 234.41 232.45 233.89 2,853,674 -0.97(-0.41%)
May 27, 2021 233.01 235.08 232.40 234.86 5,243,014 +2.51(+1.08%)
May 26, 2021 233.79 233.79 232.16 232.35 1,564,342 +0.21(+0.09%)
May 25, 2021 232.17 232.77 230.71 232.14 2,681,882 +0.23(+0.10%)
May 24, 2021 231.52 232.65 231.02 231.91 1,823,422 +0.67(+0.29%)
May 21, 2021 232.42 233.40 230.31 231.24 2,601,268 -0.94(-0.40%)
May 20, 2021 230.72 234.02 230.56 232.18 1,890,438 +2.03(+0.88%)
May 19, 2021 230.23 230.62 228.18 230.15 2,967,009 -1.78(-0.77%)
May 18, 2021 231.89 233.25 231.65 231.93 2,913,111 +0.25(+0.11%)
May 17, 2021 230.81 232.30 230.25 231.68 1,631,055 -0.04(-0.02%)
May 14, 2021 230.71 232.64 230.47 231.72 1,943,122 +1.95(+0.85%)
May 13, 2021 228.00 231.08 227.88 229.77 2,819,236 +1.83(+0.80%)
May 12, 2021 232.11 233.57 227.57 227.94 3,197,792 -5.92(-2.53%)
May 11, 2021 237.48 237.80 232.20 233.86 3,028,546 -3.25(-1.37%)
May 10, 2021 235.10 237.92 235.10 237.11 2,030,975 +2.27(+0.97%)
May 07, 2021 235.00 235.72 233.99 234.84 1,406,818 -0.02(-0.01%)
May 06, 2021 235.54 235.65 233.17 234.86 1,832,701 -0.18(-0.08%)
May 05, 2021 234.12 235.35 231.56 235.04 2,071,286 +1.18(+0.50%)
May 04, 2021 234.63 236.13 233.24 233.86 2,529,756 -1.70(-0.72%)
May 03, 2021 237.99 238.18 235.38 235.56 2,458,052 -0.52(-0.22%)
Apr 30, 2021 234.00 236.29 233.87 236.08 2,640,500 +0.87(+0.37%)
Apr 29, 2021 233.99 235.80 232.62 235.21 3,146,644 +2.80(+1.20%)
Apr 28, 2021 235.20 235.45 232.26 232.41 2,776,577 -2.57(-1.09%)
Apr 27, 2021 232.57 235.63 232.41 234.98 2,623,803 +2.67(+1.15%)
Apr 26, 2021 234.78 235.35 231.91 232.31 2,490,223 -2.27(-0.97%)
Apr 23, 2021 233.79 235.24 233.10 234.58 2,137,800 +1.62(+0.70%)
Apr 22, 2021 232.83 234.04 231.94 232.96 1,839,564 +0.70(+0.30%)
Apr 21, 2021 233.30 233.86 231.85 232.26 2,065,817 -0.75(-0.32%)
Apr 20, 2021 231.24 233.21 231.08 233.01 1,885,264 +1.20(+0.52%)
Apr 19, 2021 233.12 233.29 230.83 231.81 2,254,501 -1.27(-0.54%)
Apr 16, 2021 233.65 234.26 232.31 233.08 2,694,200 +1.80(+0.78%)
Apr 15, 2021 229.81 231.36 229.20 231.28 2,063,048 +0.97(+0.42%)
Apr 14, 2021 231.22 231.29 229.59 230.31 2,129,182 -1.01(-0.44%)
Apr 13, 2021 230.44 231.66 229.69 231.32 2,571,032 +0.36(+0.16%)
Apr 12, 2021 231.48 232.38 230.49 230.96 2,292,653 -0.52(-0.22%)
Apr 09, 2021 230.19 231.61 228.87 231.48 2,729,000 +1.23(+0.53%)
Apr 08, 2021 232.61 232.80 229.20 230.25 2,772,245 -2.36(-1.01%)
Apr 07, 2021 231.68 232.81 231.24 232.61 2,550,618 +0.70(+0.30%)
Apr 06, 2021 229.71 232.27 228.72 231.91 3,230,767 +3.06(+1.34%)
Apr 05, 2021 226.60 229.50 226.19 228.85 2,866,308 +3.64(+1.62%)
Apr 01, 2021 224.67 226.22 223.28 225.21 2,441,200 +1.07(+0.48%)
Mar 31, 2021 224.01 226.49 224.00 224.14 3,563,820 -0.84(-0.37%)
Mar 30, 2021 226.13 227.02 224.22 224.98 2,418,454 -2.37(-1.04%)
Mar 29, 2021 224.83 227.88 224.30 227.35 3,619,205 +2.14(+0.95%)
Mar 26, 2021 224.20 225.28 222.42 225.21 3,263,200 +1.01(+0.45%)
Mar 25, 2021 225.15 225.32 222.44 224.20 3,249,764 +0.15(+0.07%)
Mar 24, 2021 225.32 227.02 224.04 224.05 2,442,429 -0.32(-0.14%)
Mar 23, 2021 223.96 226.40 223.75 224.37 2,793,924 -0.70(-0.31%)
Mar 22, 2021 223.39 226.91 222.65 225.07 4,219,973 +2.63(+1.18%)
Mar 19, 2021 222.76 225.18 221.00 222.44 7,719,300 -0.46(-0.21%)
Mar 18, 2021 223.68 225.35 221.41 222.90 3,254,717 -1.21(-0.54%)
Mar 17, 2021 224.56 224.90 220.01 224.11 5,240,323 +4.25(+1.93%)
Mar 16, 2021 219.58 221.30 217.16 219.86 3,583,397 -0.60(-0.27%)
Mar 15, 2021 213.65 220.55 213.50 220.46 5,481,231 +8.12(+3.82%)
Mar 12, 2021 212.04 214.24 211.42 212.34 2,818,100 +0.77(+0.36%)
Mar 11, 2021 214.70 215.23 211.49 211.57 3,617,312 -1.74(-0.82%)
Mar 10, 2021 208.85 213.63 208.24 213.31 3,445,741 +4.76(+2.28%)
Mar 09, 2021 210.63 211.20 208.28 208.55 3,644,216 -0.56(-0.27%)
Mar 08, 2021 207.70 210.59 207.14 209.11 3,156,095 +1.74(+0.84%)
Mar 05, 2021 205.75 208.23 202.96 207.37 3,608,200 +2.53(+1.24%)
Mar 04, 2021 206.16 207.49 202.73 204.84 3,921,708 -0.98(-0.48%)
Mar 03, 2021 207.52 208.99 205.61 205.82 3,486,599 -2.85(-1.37%)
Mar 02, 2021 208.00 209.90 206.19 208.67 3,016,017 +0.42(+0.20%)
Mar 01, 2021 207.35 210.38 207.35 208.25 2,827,452 +2.11(+1.02%)
Feb 26, 2021 210.75 211.63 206.14 206.14 5,333,900 -4.81(-2.28%)
Feb 25, 2021 212.70 212.92 209.74 210.95 3,128,101 -2.32(-1.09%)
Feb 24, 2021 210.84 214.10 210.42 213.27 2,886,610 +1.95(+0.92%)
Feb 23, 2021 214.50 215.70 210.43 211.32 3,241,753 -0.74(-0.35%)
Feb 22, 2021 211.50 213.00 209.69 212.06 2,910,755 -0.18(-0.08%)
Feb 19, 2021 215.29 215.73 211.97 212.24 3,181,500 -3.19(-1.48%)
Feb 18, 2021 213.29 215.86 212.65 215.43 2,173,807 +1.98(+0.93%)
Feb 17, 2021 213.96 214.89 212.63 213.45 3,304,768 -1.58(-0.73%)
Feb 16, 2021 214.04 216.94 213.83 215.03 2,892,893 +1.13(+0.53%)
Feb 12, 2021 214.00 214.70 212.99 213.90 2,781,300 -0.37(-0.17%)
Feb 11, 2021 214.54 214.80 212.40 214.27 2,583,315 -0.13(-0.06%)
Feb 10, 2021 216.88 217.31 213.81 214.40 3,159,826 -1.58(-0.73%)
Feb 09, 2021 212.07 216.18 211.77 215.98 3,046,656 +4.40(+2.08%)
Feb 08, 2021 212.53 212.99 209.96 211.58 2,696,034 -1.00(-0.47%)
Feb 05, 2021 212.59 214.18 212.01 212.58 2,600,200 +1.55(+0.73%)
Feb 04, 2021 210.00 212.11 208.67 211.03 2,777,507 +2.32(+1.11%)
Feb 03, 2021 208.35 209.99 207.93 208.71 3,019,208 -1.05(-0.50%)
Feb 02, 2021 208.09 212.63 207.65 209.76 2,783,112 +1.83(+0.88%)
Feb 01, 2021 208.48 209.69 206.60 207.93 2,811,453 +0.09(+0.04%)
Jan 29, 2021 205.11 209.40 203.11 207.84 5,203,300 +1.02(+0.49%)
Jan 28, 2021 208.63 210.36 205.13 206.82 5,400,844 -0.18(-0.09%)
Jan 27, 2021 212.39 213.15 207.00 207.00 5,460,517 -8.38(-3.89%)
Jan 26, 2021 212.51 215.51 212.17 215.38 2,881,867 +2.04(+0.96%)
Jan 25, 2021 212.22 214.05 210.56 213.34 2,615,309 -0.04(-0.02%)
Jan 22, 2021 212.51 214.14 211.17 213.38 2,196,400 -0.15(-0.07%)
Jan 21, 2021 214.06 215.96 213.32 213.53 2,674,902 -0.10(-0.05%)
Jan 20, 2021 210.15 214.41 209.63 213.63 4,075,457 +4.54(+2.17%)
Jan 19, 2021 210.68 211.00 207.88 209.09 3,330,257 -0.82(-0.39%)
Jan 15, 2021 207.97 210.70 207.42 209.91 3,593,700 +1.41(+0.68%)
Jan 14, 2021 212.10 212.67 208.00 208.50 3,660,138 -3.59(-1.69%)
Jan 13, 2021 210.91 213.13 210.90 212.09 2,069,775 +0.49(+0.23%)
Jan 12, 2021 213.69 214.33 210.94 211.60 2,950,925 -2.63(-1.23%)
Jan 11, 2021 215.09 216.12 213.12 214.23 2,545,383 -1.64(-0.76%)
Jan 08, 2021 212.90 216.12 212.23 215.87 2,639,100 +3.89(+1.84%)
Jan 07, 2021 213.22 213.22 210.56 211.98 3,141,637 +0.98(+0.46%)
Jan 06, 2021 211.30 211.71 209.03 211.00 3,082,878 -0.48(-0.23%)
Jan 05, 2021 210.18 211.95 209.62 211.48 2,573,978 +1.26(+0.60%)
Jan 04, 2021 214.49 214.72 208.22 210.22 4,054,680 -4.36(-2.03%)
Dec 31, 2020 214.58 214.58 214.58 1,853,905 +3.02(+1.43%)
Dec 30, 2020 212.96 213.36 211.28 211.56 1,853,905 -1.15(-0.54%)
Dec 29, 2020 214.64 215.78 212.45 212.71 1,665,339 -1.31(-0.61%)
Dec 28, 2020 212.99 214.88 212.19 214.02 2,549,698 +2.63(+1.24%)
Dec 24, 2020 212.12 212.74 211.14 211.39 1,047,600 -0.63(-0.30%)
Dec 23, 2020 212.30 213.43 211.79 212.02 1,658,071 +0.10(+0.05%)
Dec 22, 2020 211.20 212.90 210.37 211.92 2,772,767 +0.25(+0.12%)
Dec 21, 2020 210.62 212.55 208.01 211.67 4,341,377 -3.41(-1.59%)
Dec 18, 2020 215.15 216.85 213.82 215.08 7,929,000 +0.83(+0.39%)
Dec 17, 2020 215.39 215.79 213.53 214.25 2,558,267 +0.45(+0.21%)
Dec 16, 2020 214.88 217.51 213.66 213.80 2,680,339 -1.06(-0.49%)
Dec 15, 2020 213.22 216.21 212.74 214.86 3,798,261 +2.94(+1.39%)
Dec 14, 2020 210.73 214.74 210.21 211.92 4,742,921 +4.16(+2.00%)
Dec 11, 2020 207.47 208.94 206.73 207.76 2,770,800 -0.28(-0.13%)
Dec 10, 2020 208.50 208.76 207.07 208.04 2,946,324 -0.65(-0.31%)
Dec 09, 2020 209.49 209.53 207.33 208.69 3,010,873 +0.30(+0.14%)
Dec 08, 2020 206.55 209.10 206.41 208.39 2,707,265 -0.50(-0.24%)
Dec 07, 2020 208.53 209.11 206.19 208.89 3,824,709 -1.85(-0.88%)
Dec 04, 2020 211.60 213.38 210.10 210.74 3,151,000 -0.77(-0.36%)
Dec 03, 2020 210.94 213.23 210.56 211.51 3,728,980 +0.65(+0.31%)
Dec 02, 2020 214.00 214.40 209.13 210.86 6,221,379 -5.28(-2.44%)
Dec 01, 2020 218.88 218.93 215.53 216.14 4,225,004 -1.30(-0.60%)
Nov 30, 2020 216.46 217.57 214.43 217.44 3,411,324 -0.89(-0.41%)
Nov 27, 2020 219.02 220.40 217.66 218.33 1,394,300 -1.01(-0.46%)
Nov 25, 2020 219.98 220.59 217.92 219.34 1,889,200 -0.37(-0.17%)
Nov 24, 2020 219.01 221.25 218.25 219.71 3,870,965 +2.71(+1.25%)
Nov 23, 2020 215.14 217.60 214.65 217.00 3,010,272 +2.91(+1.36%)
Nov 20, 2020 214.39 215.21 213.62 214.09 3,932,900 -1.02(-0.47%)
Nov 19, 2020 214.84 215.48 213.33 215.11 2,838,124 -0.41(-0.19%)
Nov 18, 2020 216.10 217.84 215.41 215.52 3,092,922 -0.49(-0.23%)
Nov 17, 2020 215.60 217.39 214.02 216.01 2,443,083 -0.72(-0.33%)
Nov 16, 2020 215.50 216.75 213.63 216.73 3,701,472 +3.45(+1.62%)
Nov 13, 2020 213.76 214.39 212.34 213.28 3,072,600 +0.21(+0.10%)
Nov 12, 2020 217.56 217.82 210.88 213.07 4,253,498 -4.95(-2.27%)
Nov 11, 2020 214.81 219.25 214.30 218.02 4,126,882 +4.70(+2.20%)
Nov 10, 2020 215.75 215.99 211.34 213.32 4,254,336 +0.10(+0.05%)
Nov 09, 2020 226.79 227.85 207.17 213.22 7,977,802 -3.34(-1.54%)
Nov 06, 2020 216.00 217.88 214.25 216.56 3,916,000 +0.25(+0.12%)
Nov 05, 2020 216.07 218.20 214.68 216.31 3,619,015 +1.44(+0.67%)
Nov 04, 2020 215.00 219.47 213.30 214.87 3,359,495 -1.93(-0.89%)
Nov 03, 2020 215.59 218.10 213.95 216.80 2,612,823 +4.24(+1.99%)
Nov 02, 2020 215.88 216.32 210.79 212.56 2,983,194 -0.44(-0.21%)
Oct 30, 2020 213.60 215.22 209.90 213.00 3,451,400 -1.95(-0.91%)
Oct 29, 2020 214.69 217.65 213.07 214.95 2,475,801 +0.26(+0.12%)
Oct 28, 2020 218.39 220.59 214.46 214.69 3,272,943 -8.28(-3.71%)
Oct 27, 2020 224.47 225.23 222.72 222.97 1,801,307 -1.30(-0.58%)
Oct 26, 2020 226.78 227.25 220.97 224.27 2,537,891 -4.44(-1.94%)
Oct 23, 2020 230.41 230.41 227.80 228.71 2,278,100 -0.44(-0.19%)
Oct 22, 2020 227.76 229.40 226.88 229.15 1,961,438 +0.96(+0.42%)
Oct 21, 2020 227.23 229.49 227.21 228.19 1,517,410 +0.74(+0.33%)
Oct 20, 2020 226.74 230.00 226.43 227.45 1,883,619 +1.45(+0.64%)
Oct 19, 2020 229.55 231.02 225.17 226.00 2,009,576 -3.37(-1.47%)
Oct 16, 2020 229.77 231.91 229.15 229.37 2,162,900 -0.27(-0.12%)
Oct 15, 2020 226.15 230.00 225.59 229.64 2,177,524 +2.02(+0.89%)
Oct 14, 2020 228.41 229.48 227.35 227.62 1,862,578 +0.27(+0.12%)
Oct 13, 2020 225.70 228.58 224.93 227.35 2,098,961 +1.24(+0.55%)
Oct 12, 2020 224.81 226.51 223.12 226.11 2,412,413 +1.28(+0.57%)
Oct 09, 2020 226.94 227.22 223.12 224.83 3,237,700 -0.97(-0.43%)
Oct 08, 2020 226.09 227.08 224.29 225.80 3,194,628 -0.68(-0.30%)
Oct 07, 2020 225.58 228.41 225.13 226.48 1,972,719 +2.39(+1.07%)
Oct 06, 2020 226.83 228.66 223.60 224.09 2,453,172 -1.98(-0.88%)
Oct 05, 2020 224.86 226.50 224.01 226.07 2,913,126 +3.40(+1.53%)
Oct 02, 2020 217.51 223.35 217.10 222.67 3,833,100 +3.08(+1.40%)
Oct 01, 2020 221.59 223.00 217.79 219.59 2,443,103 +0.10(+0.05%)
Sep 30, 2020 218.87 222.20 218.41 219.49 3,033,885 +0.81(+0.37%)
Sep 29, 2020 220.42 220.96 218.48 218.68 1,732,172 -1.58(-0.72%)
Sep 28, 2020 220.00 221.98 219.02 220.26 2,112,066 +2.08(+0.95%)
Sep 25, 2020 215.30 219.25 213.65 218.18 2,196,800 +2.06(+0.95%)
Sep 24, 2020 214.75 218.41 213.59 216.12 1,727,040 +1.15(+0.53%)
Sep 23, 2020 217.67 219.68 214.24 214.97 2,776,970 -1.44(-0.67%)
Sep 22, 2020 216.43 216.96 214.55 216.41 2,475,614 +0.00(+0.00%)
Sep 21, 2020 217.14 218.04 213.40 216.41 2,831,276 -3.86(-1.75%)
Sep 18, 2020 221.62 223.57 220.13 220.27 3,861,700 -2.31(-1.04%)
Sep 17, 2020 223.70 223.73 220.50 222.58 3,376,919 -2.23(-0.99%)
Sep 16, 2020 222.17 226.72 221.30 224.81 3,463,932 +2.44(+1.10%)
Sep 15, 2020 221.76 223.64 221.40 222.37 2,640,725 +1.81(+0.82%)
Sep 14, 2020 219.72 222.59 219.34 220.56 2,544,119 +2.56(+1.17%)
Sep 11, 2020 217.69 219.18 216.28 218.00 3,616,400 +0.76(+0.35%)
Sep 10, 2020 215.72 219.48 215.72 217.24 3,325,359 +1.53(+0.71%)
Sep 09, 2020 215.00 218.17 214.44 215.71 3,212,849 +2.13(+1.00%)
Sep 08, 2020 211.18 216.30 211.06 213.58 4,107,734 +1.85(+0.87%)
Sep 04, 2020 215.29 217.78 210.76 211.73 3,828,800 -2.07(-0.97%)
Sep 03, 2020 218.11 218.11 211.90 213.80 3,125,604 -2.43(-1.12%)
Sep 02, 2020 213.25 217.13 212.69 216.23 4,091,438 +3.54(+1.66%)
Sep 01, 2020 210.84 213.61 210.58 212.69 2,926,767 -0.83(-0.39%)
Aug 31, 2020 213.52 214.99 212.81 213.52 2,900,728 -1.39(-0.65%)
Aug 28, 2020 212.82 216.71 211.77 214.91 3,212,400 +2.72(+1.28%)
Aug 27, 2020 214.34 216.10 212.10 212.19 3,226,412 -1.57(-0.73%)
Aug 26, 2020 212.09 214.42 211.60 213.76 2,316,796 +1.11(+0.52%)
Aug 25, 2020 213.96 214.18 212.22 212.65 2,302,413 +0.03(+0.01%)
Aug 24, 2020 212.26 213.50 210.93 212.62 2,463,346 +1.05(+0.50%)
Aug 21, 2020 209.96 212.18 209.26 211.57 3,484,800 +1.69(+0.81%)
Aug 20, 2020 208.12 210.99 208.10 209.88 2,084,942 +0.37(+0.18%)
Aug 19, 2020 210.22 211.17 208.64 209.51 2,710,874 -0.81(-0.39%)
Aug 18, 2020 209.26 210.43 207.23 210.32 2,921,659 +1.65(+0.79%)
Aug 17, 2020 206.94 209.50 206.85 208.67 2,618,977 +1.64(+0.79%)
Aug 14, 2020 205.95 207.33 205.20 207.03 2,060,200 +0.54(+0.26%)
Aug 13, 2020 205.96 207.25 205.35 206.49 1,795,014 +0.47(+0.23%)
Aug 12, 2020 206.86 207.40 205.38 206.02 2,167,150 +1.02(+0.50%)
Aug 11, 2020 205.00 207.42 204.25 205.00 2,478,220 +0.88(+0.43%)
Aug 10, 2020 204.35 205.16 202.54 204.12 2,783,600 -0.48(-0.23%)
Aug 07, 2020 203.36 205.16 203.29 204.60 2,979,900 +1.42(+0.70%)
Aug 06, 2020 198.78 203.60 198.37 203.18 3,159,148 +3.92(+1.97%)
Aug 05, 2020 200.00 200.50 197.91 199.26 2,281,812 -0.10(-0.05%)
Aug 04, 2020 194.95 199.70 194.34 199.36 3,700,197 +4.96(+2.55%)
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