Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

244.60 USD -4.32 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 194.33 195.60 193.59 194.40 3,143,643 +0.12(+0.06%)
Jul 31, 2020 194.15 194.68 191.64 194.28 3,195,400 -1.13(-0.58%)
Jul 30, 2020 195.00 196.40 192.92 195.41 2,705,164 -0.80(-0.41%)
Jul 29, 2020 196.30 198.46 195.71 196.21 3,342,352 -0.03(-0.02%)
Jul 28, 2020 198.60 199.89 195.50 196.24 6,050,933 -5.20(-2.58%)
Jul 27, 2020 199.04 202.52 198.71 201.44 4,537,728 +2.72(+1.37%)
Jul 24, 2020 196.89 198.91 195.73 198.72 2,200,000 +1.17(+0.59%)
Jul 23, 2020 198.46 199.27 196.01 197.55 2,702,074 -1.07(-0.54%)
Jul 22, 2020 193.21 199.65 193.05 198.62 3,484,572 +5.64(+2.92%)
Jul 21, 2020 192.33 194.90 192.00 192.98 3,505,396 +1.37(+0.71%)
Jul 20, 2020 190.90 192.77 190.37 191.61 2,157,287 +0.13(+0.07%)
Jul 17, 2020 191.34 191.90 190.13 191.48 1,972,900 +0.56(+0.29%)
Jul 16, 2020 191.12 192.76 190.15 190.92 2,110,091 -0.85(-0.44%)
Jul 15, 2020 193.90 194.00 189.88 191.77 3,734,986 +1.05(+0.55%)
Jul 14, 2020 185.09 190.84 184.73 190.72 4,137,922 +5.80(+3.14%)
Jul 13, 2020 185.60 188.95 184.71 184.92 3,220,924 +0.04(+0.02%)
Jul 10, 2020 183.78 185.44 183.01 184.88 2,714,400 +0.55(+0.30%)
Jul 09, 2020 186.22 186.59 182.62 184.33 2,332,427 -1.52(-0.82%)
Jul 08, 2020 185.50 187.23 184.75 185.85 2,775,741 +0.03(+0.02%)
Jul 07, 2020 187.37 187.85 185.25 185.82 2,399,145 -2.68(-1.42%)
Jul 06, 2020 186.00 188.72 184.14 188.50 3,171,048 +4.98(+2.71%)
Jul 02, 2020 187.00 187.00 182.86 183.52 2,690,100 -1.14(-0.62%)
Jul 01, 2020 184.95 186.44 183.72 184.66 2,193,209 +0.19(+0.10%)
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%)
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