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 (%)
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%)
Dec 02, 2019 195.38 195.59 193.78 195.18 3,197,524 +0.70(+0.36%)
Nov 29, 2019 196.51 196.54 194.27 194.48 2,815,400 -1.82(-0.93%)
Nov 27, 2019 194.26 196.67 193.92 196.30 4,136,700 +2.20(+1.13%)
Nov 26, 2019 192.00 194.10 191.95 194.10 3,877,210 +2.21(+1.15%)
Nov 25, 2019 193.94 194.32 191.60 191.89 3,999,619 -1.25(-0.65%)
Nov 22, 2019 193.19 193.42 192.15 193.14 2,418,100 +0.79(+0.41%)
Nov 21, 2019 194.28 194.66 192.26 192.35 3,506,213 -1.78(-0.92%)
Nov 20, 2019 193.59 194.97 193.54 194.13 3,131,921 +0.69(+0.36%)
Nov 19, 2019 194.20 194.40 193.01 193.44 2,910,482 -0.84(-0.43%)
Nov 18, 2019 194.20 195.72 193.86 194.28 3,420,300 +0.31(+0.16%)
Nov 15, 2019 194.57 194.79 193.31 193.97 2,991,700 -0.03(-0.02%)
Nov 14, 2019 195.23 195.50 193.16 194.00 3,173,862 -1.00(-0.51%)
Nov 13, 2019 193.77 195.09 193.51 195.00 3,443,209 +1.72(+0.89%)
Nov 12, 2019 193.00 193.86 192.77 193.28 2,930,611 +0.64(+0.33%)
Nov 11, 2019 193.63 194.25 192.50 192.64 2,746,748 -0.97(-0.50%)
Nov 08, 2019 194.60 194.78 193.22 193.61 3,499,800 +0.53(+0.27%)
Nov 07, 2019 195.72 196.00 192.32 193.08 4,819,721 -1.10(-0.57%)
Nov 06, 2019 193.30 195.27 193.05 194.18 6,472,233 +2.00(+1.04%)
Nov 05, 2019 189.45 192.99 189.45 192.18 10,494,528 +3.52(+1.87%)
Nov 04, 2019 190.16 190.75 187.55 188.66 17,650,525 -5.28(-2.72%)
Nov 01, 2019 197.78 197.97 193.70 193.94 4,192,300 -2.76(-1.40%)
Oct 31, 2019 197.40 198.00 195.63 196.70 4,960,854 -0.19(-0.10%)
Oct 30, 2019 193.29 197.00 191.68 196.89 6,332,061 +4.27(+2.22%)
Oct 29, 2019 192.00 193.20 191.64 192.62 4,454,567 +0.84(+0.44%)
Oct 28, 2019 194.98 195.32 191.50 191.78 7,710,920 -2.83(-1.45%)
Oct 25, 2019 196.10 196.65 194.40 194.61 4,773,600 -1.41(-0.72%)
Oct 24, 2019 199.54 199.55 195.79 196.02 5,004,940 -3.19(-1.60%)
Oct 23, 2019 200.11 201.14 198.02 199.21 7,966,629 -0.06(-0.03%)
Oct 22, 2019 205.09 205.25 199.15 199.27 10,331,438 -10.58(-5.04%)
Oct 21, 2019 209.70 210.76 208.44 209.85 3,739,961 +1.35(+0.65%)
Oct 18, 2019 206.80 209.05 206.73 208.50 3,521,200 +1.65(+0.80%)
Oct 17, 2019 208.50 209.49 206.84 206.85 3,354,269 -1.45(-0.70%)
Oct 16, 2019 207.00 208.93 206.81 208.30 2,909,863 +1.08(+0.52%)
Oct 15, 2019 209.56 209.72 206.52 207.22 3,815,850 -1.16(-0.56%)
Oct 14, 2019 208.00 210.02 207.79 208.38 3,097,968 -0.64(-0.31%)
Oct 11, 2019 213.03 213.27 208.67 209.02 3,962,600 -2.74(-1.29%)
Oct 10, 2019 211.76 213.13 211.50 211.76 2,490,723 -1.07(-0.50%)
Oct 09, 2019 211.70 213.47 211.62 212.83 1,758,556 +1.72(+0.81%)
Oct 08, 2019 210.98 213.14 209.97 211.11 2,565,775 -0.81(-0.38%)
Oct 07, 2019 211.10 212.87 211.10 211.92 3,061,195 +0.23(+0.11%)
Oct 04, 2019 210.83 211.71 210.04 211.69 2,226,900 +1.66(+0.79%)
Oct 03, 2019 206.82 210.03 206.33 210.03 3,535,242 +3.76(+1.82%)
Oct 02, 2019 207.93 208.48 205.59 206.27 4,185,857 -2.75(-1.32%)
Oct 01, 2019 211.13 211.70 208.46 209.02 5,002,536 -5.69(-2.65%)
Sep 30, 2019 213.40 215.36 212.80 214.71 2,496,953 +1.55(+0.73%)
Sep 27, 2019 213.06 213.63 212.29 213.16 2,333,100 +0.56(+0.26%)
Sep 26, 2019 214.22 215.67 212.48 212.60 3,057,778 -0.03(-0.01%)
Sep 25, 2019 212.02 213.15 211.00 212.63 2,430,639 +0.61(+0.29%)
Sep 24, 2019 212.50 213.52 211.55 212.02 3,092,546 +0.48(+0.23%)
Sep 23, 2019 209.06 212.47 209.06 211.54 3,358,645 +2.15(+1.03%)
Sep 20, 2019 210.34 211.78 209.37 209.39 6,008,000 -1.13(-0.54%)
Sep 19, 2019 210.38 211.83 209.87 210.52 2,613,357 +0.09(+0.04%)
Sep 18, 2019 210.65 210.88 208.29 210.43 2,547,364 +0.58(+0.28%)
Sep 17, 2019 208.00 210.84 207.49 209.85 3,692,730 +2.45(+1.18%)
Sep 16, 2019 209.30 209.86 207.33 207.40 3,436,860 -2.41(-1.15%)
Sep 13, 2019 212.50 212.78 208.95 209.81 3,791,800 -2.34(-1.10%)
Sep 12, 2019 211.90 214.03 211.30 212.15 3,438,659 +1.95(+0.93%)
Sep 11, 2019 209.69 211.55 208.54 210.20 3,390,861 +0.22(+0.10%)
Sep 10, 2019 215.43 215.43 208.28 209.98 6,407,041 -7.28(-3.35%)
Sep 09, 2019 220.50 220.50 217.16 217.26 2,568,486 -2.77(-1.26%)
Sep 06, 2019 219.81 220.84 219.45 220.03 1,976,400 +0.54(+0.25%)
Sep 05, 2019 220.21 220.33 218.40 219.49 2,752,096 +0.99(+0.45%)
Sep 04, 2019 217.50 219.26 216.50 218.50 2,267,046 +1.37(+0.63%)
Sep 03, 2019 217.93 218.67 216.28 217.13 3,183,133 -0.84(-0.39%)
Aug 30, 2019 219.80 220.00 216.93 217.97 2,734,100 -2.57(-1.17%)
Aug 29, 2019 219.83 221.01 218.37 220.54 2,729,815 +2.47(+1.13%)
Aug 28, 2019 216.62 218.21 215.40 218.07 2,152,033 +2.02(+0.93%)
Aug 27, 2019 217.58 217.90 216.05 216.05 2,070,202 -0.86(-0.40%)
Aug 26, 2019 216.08 217.18 214.21 216.91 2,553,099 +2.25(+1.05%)
Aug 23, 2019 219.17 219.47 213.89 214.66 3,662,400 -4.83(-2.20%)
Aug 22, 2019 220.54 220.89 217.88 219.49 2,550,625 -1.22(-0.55%)
Aug 21, 2019 219.90 220.79 218.73 220.71 2,053,243 +2.24(+1.03%)
Aug 20, 2019 218.86 219.92 218.35 218.47 2,334,844 -0.31(-0.14%)
Aug 19, 2019 219.99 220.21 217.11 218.78 2,721,107 +0.31(+0.14%)
Aug 16, 2019 219.18 219.82 217.30 218.47 2,475,900 +0.20(+0.09%)
Aug 15, 2019 216.51 218.48 215.66 218.27 2,774,067 +1.79(+0.83%)
Aug 14, 2019 218.95 219.74 216.38 216.48 3,233,389 -3.25(-1.48%)
Aug 13, 2019 220.00 220.22 218.04 219.73 2,922,967 +2.64(+1.22%)
Aug 12, 2019 220.44 220.65 216.37 217.09 2,053,343 -4.06(-1.84%)
Aug 09, 2019 218.08 221.93 218.08 221.15 3,783,900 +3.14(+1.44%)
Aug 08, 2019 217.31 219.74 216.17 218.01 3,724,070 +1.18(+0.54%)
Aug 07, 2019 213.26 217.56 211.34 216.83 3,767,123 +2.75(+1.28%)
Aug 06, 2019 210.50 214.55 209.88 214.08 2,970,245 +3.63(+1.72%)
Aug 05, 2019 213.64 214.60 209.43 210.45 3,684,526 -4.03(-1.88%)
Aug 02, 2019 211.30 215.09 210.89 214.48 3,517,800 +3.23(+1.53%)
Aug 01, 2019 211.18 213.13 210.11 211.25 3,232,004 +0.53(+0.25%)
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%)
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