Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

258.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 256.24 256.41 252.57 254.62 1,780,309 -2.32(-0.90%)
Dec 29, 2022 256.95 258.76 255.93 256.94 1,442,656 +0.79(+0.31%)
Dec 28, 2022 258.94 259.08 256.11 256.15 1,477,460 -1.67(-0.65%)
Dec 27, 2022 259.58 259.79 257.59 257.82 1,734,119 -0.71(-0.27%)
Dec 23, 2022 256.92 259.28 255.84 258.53 1,313,441 +1.74(+0.68%)
Dec 22, 2022 258.24 259.06 254.74 256.79 2,449,488 -2.31(-0.89%)
Dec 21, 2022 258.44 260.82 258.28 259.10 2,438,467 +0.88(+0.34%)
Dec 20, 2022 257.90 258.89 255.60 258.22 1,847,560 +1.37(+0.53%)
Dec 19, 2022 257.25 259.35 255.73 256.85 2,235,305 -0.28(-0.11%)
Dec 16, 2022 261.27 261.86 256.78 257.13 6,139,931 -5.42(-2.06%)
Dec 15, 2022 264.54 265.11 260.11 262.55 2,836,865 -2.71(-1.02%)
Dec 14, 2022 265.92 267.72 263.10 265.25 2,753,179 +0.24(+0.09%)
Dec 13, 2022 269.26 270.44 264.39 265.01 3,508,927 -2.26(-0.85%)
Dec 12, 2022 262.99 267.36 262.06 267.27 3,340,592 +4.43(+1.68%)
Dec 09, 2022 264.37 264.90 262.54 262.85 1,736,018 -1.30(-0.49%)
Dec 08, 2022 261.84 264.33 261.48 264.15 3,127,726 +2.95(+1.13%)
Dec 07, 2022 263.29 264.72 260.56 261.20 2,861,956 -1.38(-0.53%)
Dec 06, 2022 262.62 264.13 260.91 262.59 3,696,893 +0.17(+0.07%)
Dec 05, 2022 261.86 263.36 260.88 262.41 2,677,369 -1.75(-0.66%)
Dec 02, 2022 260.69 264.20 260.51 264.16 2,905,708 +0.00(+0.00%)
Dec 01, 2022 263.93 264.97 262.22 264.16 2,690,014 +0.59(+0.22%)
Nov 30, 2022 260.51 264.07 259.75 263.57 5,378,216 +2.80(+1.07%)
Nov 29, 2022 260.38 261.26 258.91 260.77 2,988,922 -1.41(-0.54%)
Nov 28, 2022 264.10 265.12 261.70 262.18 3,289,494 -2.04(-0.77%)
Nov 25, 2022 263.75 264.52 262.16 264.22 1,661,722 +1.66(+0.63%)
Nov 23, 2022 264.75 264.84 262.18 262.56 2,617,554 -1.43(-0.54%)
Nov 22, 2022 264.22 264.51 263.55 263.99 2,883,670 +0.23(+0.09%)
Nov 21, 2022 263.88 264.20 262.39 263.76 3,095,549 +1.10(+0.42%)
Nov 18, 2022 263.18 264.32 261.45 262.65 2,809,368 +0.01(+0.00%)
Nov 17, 2022 261.40 263.60 259.95 262.64 2,568,130 +0.82(+0.31%)
Nov 16, 2022 258.38 263.67 258.38 261.83 4,300,940 +4.49(+1.74%)
Nov 15, 2022 259.66 260.40 255.90 257.34 5,647,505 -4.26(-1.63%)
Nov 14, 2022 260.31 263.94 259.97 261.60 3,493,976 +0.85(+0.32%)
Nov 11, 2022 265.50 266.14 258.63 260.75 4,936,340 -4.31(-1.63%)
Nov 10, 2022 270.45 270.63 261.89 265.06 4,693,708 -1.83(-0.69%)
Nov 09, 2022 267.59 269.26 266.80 266.90 2,716,608 -0.59(-0.22%)
Nov 08, 2022 266.01 268.56 265.66 267.49 2,743,700 +1.91(+0.72%)
Nov 07, 2022 264.29 267.18 264.29 265.57 3,153,142 +1.72(+0.65%)
Nov 04, 2022 264.80 264.90 261.46 263.85 3,389,511 +1.60(+0.61%)
Nov 03, 2022 258.77 263.91 257.86 262.25 3,356,834 +2.48(+0.95%)
Nov 02, 2022 262.30 259.71 259.77 3,195,494 -2.48(-0.95%)
Nov 01, 2022 262.96 263.06 259.09 262.25 2,852,561 +0.28(+0.11%)
Oct 31, 2022 262.36 262.90 260.19 261.97 3,497,918 -1.79(-0.68%)
Oct 28, 2022 257.02 264.04 255.56 263.76 4,837,282 +9.04(+3.55%)
Oct 27, 2022 252.69 256.52 251.98 254.72 4,314,613 +8.17(+3.31%)
Oct 26, 2022 247.73 250.47 246.08 246.55 3,730,080 +0.84(+0.34%)
Oct 25, 2022 244.59 247.19 244.43 245.71 2,798,513 +0.39(+0.16%)
Oct 24, 2022 245.27 246.80 243.15 245.31 4,293,455 +0.74(+0.30%)
Oct 21, 2022 240.40 245.35 239.72 244.57 3,392,958 +4.59(+1.91%)
Oct 20, 2022 239.77 241.88 239.29 239.98 2,509,093 -0.94(-0.39%)
Oct 19, 2022 240.20 242.62 239.35 240.92 3,144,581 +1.50(+0.63%)
Oct 18, 2022 239.59 240.60 237.56 239.42 3,250,632 +2.60(+1.10%)
Oct 17, 2022 236.16 237.53 233.98 236.82 2,870,196 +3.19(+1.37%)
Oct 14, 2022 239.32 239.65 232.91 233.63 3,037,717 -3.45(-1.45%)
Oct 13, 2022 225.27 239.53 225.27 237.08 5,243,688 +9.31(+4.09%)
Oct 12, 2022 227.97 230.62 227.77 227.77 2,819,934 +0.01(+0.00%)
Oct 11, 2022 224.98 229.75 224.76 227.76 3,298,246 +2.02(+0.89%)
Oct 10, 2022 224.26 227.00 224.26 225.74 2,777,587 +1.69(+0.75%)
Oct 07, 2022 224.79 225.40 222.98 224.05 2,387,954 -1.50(-0.66%)
Oct 06, 2022 229.96 230.48 225.26 225.55 3,121,245 -4.17(-1.82%)
Oct 05, 2022 227.62 230.99 226.88 229.72 3,156,350 +0.57(+0.25%)
Oct 04, 2022 227.43 231.60 226.95 229.15 3,836,138 +3.04(+1.34%)
Oct 03, 2022 224.37 227.56 222.62 226.11 3,448,364 +4.42(+1.99%)
Sep 30, 2022 224.17 225.62 221.54 221.69 3,777,428 -3.52(-1.56%)
Sep 29, 2022 227.06 228.34 223.35 225.21 3,177,712 -2.44(-1.07%)
Sep 28, 2022 226.87 229.18 224.60 227.65 4,373,942 +0.23(+0.10%)
Sep 27, 2022 234.99 235.33 227.29 227.42 4,371,889 -6.78(-2.90%)
Sep 26, 2022 236.30 236.59 232.94 234.20 3,308,735 -2.10(-0.89%)
Sep 23, 2022 237.52 239.33 234.62 236.31 2,781,129 -1.91(-0.80%)
Sep 22, 2022 240.57 240.61 237.94 238.22 2,394,081 -3.02(-1.25%)
Sep 21, 2022 245.13 246.84 241.24 241.24 2,537,630 -4.15(-1.69%)
Sep 20, 2022 246.06 246.44 242.87 245.39 2,227,577 -1.55(-0.63%)
Sep 19, 2022 244.04 247.45 243.42 246.94 2,285,417 +2.02(+0.82%)
Sep 16, 2022 241.98 245.79 241.88 244.92 4,480,525 +1.38(+0.57%)
Sep 15, 2022 245.02 245.22 242.59 243.53 2,382,590 -2.16(-0.88%)
Sep 14, 2022 245.00 248.14 244.40 245.69 2,859,681 +1.33(+0.55%)
Sep 13, 2022 247.64 248.80 243.73 244.36 2,711,111 -5.80(-2.32%)
Sep 12, 2022 249.81 251.15 249.25 250.16 2,294,246 +0.82(+0.33%)
Sep 09, 2022 250.06 250.52 248.09 249.35 2,089,145 -0.54(-0.22%)
Sep 08, 2022 247.74 250.85 247.24 249.88 2,548,791 +1.59(+0.64%)
Sep 07, 2022 245.14 249.63 244.97 248.29 4,355,778 +3.87(+1.58%)
Sep 06, 2022 244.49 246.67 243.45 244.42 2,753,460 -0.11(-0.05%)
Sep 02, 2022 247.32 248.44 243.43 244.53 1,867,241 -1.88(-0.76%)
Sep 01, 2022 241.95 246.47 241.89 246.42 2,681,931 +4.03(+1.66%)
Aug 31, 2022 244.21 245.66 242.31 242.39 3,245,905 +0.16(+0.07%)
Aug 30, 2022 244.62 245.31 241.35 242.23 2,145,207 -2.07(-0.85%)
Aug 29, 2022 244.15 245.30 243.28 244.30 2,113,110 -1.23(-0.50%)
Aug 26, 2022 251.12 251.51 245.00 245.53 2,467,474 -5.36(-2.14%)
Aug 25, 2022 250.35 251.01 248.64 250.89 1,393,061 +1.62(+0.65%)
Aug 24, 2022 249.13 250.36 248.31 249.27 1,859,869 +0.31(+0.12%)
Aug 23, 2022 250.95 251.65 248.95 248.96 2,313,683 -2.30(-0.92%)
Aug 22, 2022 252.75 253.98 250.71 251.27 2,079,164 -3.43(-1.35%)
Aug 19, 2022 254.12 255.85 253.74 254.70 1,919,064 -0.04(-0.01%)
Aug 18, 2022 254.18 255.48 253.63 254.74 1,665,878 -0.23(-0.09%)
Aug 17, 2022 254.14 256.06 253.78 254.97 1,778,008 +0.51(+0.20%)
Aug 16, 2022 253.26 255.26 252.52 254.46 1,913,081 +0.81(+0.32%)
Aug 15, 2022 250.56 253.82 249.64 253.65 2,451,734 +3.11(+1.24%)
Aug 12, 2022 248.02 250.85 248.02 250.53 1,602,004 +2.77(+1.12%)
Aug 11, 2022 251.51 251.56 247.14 247.76 2,100,492 -1.99(-0.80%)
Aug 10, 2022 250.36 251.99 248.93 249.75 3,105,972 +1.24(+0.50%)
Aug 09, 2022 245.49 248.64 244.97 248.50 2,423,509 +3.12(+1.27%)
Aug 08, 2022 248.45 249.32 244.00 245.39 2,358,364 -2.32(-0.94%)
Aug 05, 2022 248.10 248.48 245.65 247.71 1,903,114 -1.35(-0.54%)
Aug 04, 2022 250.07 250.53 247.20 249.06 2,186,469 -1.39(-0.55%)
Aug 03, 2022 249.45 251.24 248.21 250.44 2,412,601 +0.99(+0.40%)
Aug 02, 2022 252.86 253.66 249.30 249.45 2,485,617 -3.04(-1.20%)
Aug 01, 2022 250.88 253.66 250.75 252.49 2,494,674 +0.82(+0.33%)
Jul 29, 2022 251.94 252.60 250.45 251.67 2,777,430 -0.09(-0.03%)
Jul 28, 2022 247.30 252.27 246.12 251.75 2,981,270 +4.37(+1.77%)
Jul 27, 2022 244.43 248.36 243.37 247.39 2,846,870 +1.72(+0.70%)
Jul 26, 2022 238.47 247.70 237.65 245.67 5,513,555 +6.41(+2.68%)
Jul 25, 2022 243.26 243.48 237.61 239.25 2,992,525 -3.45(-1.42%)
Jul 22, 2022 242.47 243.22 241.23 242.71 2,330,401 +0.50(+0.21%)
Jul 21, 2022 242.71 243.48 241.11 242.21 2,151,521 -1.06(-0.44%)
Jul 20, 2022 245.37 245.50 242.21 243.27 2,284,624 -1.83(-0.75%)
Jul 19, 2022 242.60 245.22 241.73 245.10 2,282,225 +3.90(+1.62%)
Jul 18, 2022 243.90 244.23 240.87 241.20 2,265,085 -2.47(-1.02%)
Jul 15, 2022 242.73 245.00 242.19 243.68 2,749,398 +2.30(+0.95%)
Jul 14, 2022 238.79 241.85 238.53 241.38 2,481,154 -0.07(-0.03%)
Jul 13, 2022 237.90 243.48 237.23 241.44 2,307,872 +1.14(+0.47%)
Jul 12, 2022 241.73 244.26 239.62 240.31 2,211,016 -1.72(-0.71%)
Jul 11, 2022 240.88 244.05 240.88 242.03 1,546,827 +0.04(+0.02%)
Jul 08, 2022 241.38 243.31 241.11 241.99 1,517,965 +0.29(+0.12%)
Jul 07, 2022 242.01 243.59 240.02 241.70 2,508,103 +1.41(+0.59%)
Jul 06, 2022 241.25 241.62 238.29 240.29 2,039,258 -0.79(-0.33%)
Jul 05, 2022 239.99 241.76 238.57 241.08 2,504,168 -0.64(-0.26%)
Jul 01, 2022 235.40 241.89 235.07 241.72 2,655,309 +5.81(+2.46%)
Jun 30, 2022 237.22 237.54 234.54 235.91 2,919,640 -0.82(-0.35%)
Jun 29, 2022 235.20 237.81 234.21 236.73 3,136,416 +4.69(+2.02%)
Jun 28, 2022 236.08 238.85 231.74 232.04 2,492,459 -4.01(-1.70%)
Jun 27, 2022 236.88 237.72 235.61 236.05 2,155,033 -0.83(-0.35%)
Jun 24, 2022 234.36 236.98 233.63 236.88 3,260,529 +4.13(+1.77%)
Jun 23, 2022 232.87 234.19 229.77 232.76 2,027,205 +0.50(+0.21%)
Jun 22, 2022 228.18 233.68 227.77 232.26 3,196,375 +3.31(+1.45%)
Jun 21, 2022 225.72 229.43 223.74 228.94 3,422,508 +4.98(+2.22%)
Jun 17, 2022 223.81 225.03 221.85 223.97 7,572,733 -0.77(-0.34%)
Jun 16, 2022 225.59 226.78 223.43 224.74 3,423,979 -3.54(-1.55%)
Jun 15, 2022 229.20 230.85 225.63 228.28 3,300,733 +0.13(+0.06%)
Jun 14, 2022 229.30 232.11 228.02 228.15 3,730,384 +0.28(+0.12%)
Jun 13, 2022 222.45 229.43 222.38 227.87 4,915,409 +1.04(+0.46%)
Jun 10, 2022 228.55 228.87 226.62 226.83 2,087,068 -4.57(-1.97%)
Jun 09, 2022 232.79 235.07 231.28 231.40 2,807,487 -3.30(-1.40%)
Jun 08, 2022 236.88 237.44 234.01 234.70 2,198,981 -3.18(-1.34%)
Jun 07, 2022 235.07 238.69 234.62 237.88 2,911,367 +0.83(+0.35%)
Jun 06, 2022 238.01 238.44 236.34 237.05 1,642,705 -0.28(-0.12%)
Jun 03, 2022 237.39 239.15 237.14 237.32 1,924,363 -0.61(-0.26%)
Jun 02, 2022 237.19 237.99 233.98 237.94 2,198,920 +1.05(+0.44%)
Jun 01, 2022 240.61 240.82 235.85 236.89 2,382,549 -2.78(-1.16%)
May 31, 2022 237.57 241.64 236.27 239.68 4,129,658 +0.32(+0.13%)
May 27, 2022 237.10 239.35 236.42 239.35 2,171,686 +3.59(+1.52%)
May 26, 2022 233.77 236.94 233.39 235.76 2,075,483 +3.88(+1.67%)
May 25, 2022 230.52 233.49 229.58 231.88 2,779,490 -0.48(-0.21%)
May 24, 2022 225.70 233.58 225.65 232.37 5,531,721 +6.20(+2.74%)
May 23, 2022 224.04 227.02 221.90 226.17 3,212,892 +3.89(+1.75%)
May 20, 2022 219.88 222.43 217.22 222.28 3,375,397 +4.67(+2.14%)
May 19, 2022 218.09 220.61 216.99 217.62 3,700,946 -1.95(-0.89%)
May 18, 2022 227.56 228.15 218.92 219.57 4,151,822 -10.05(-4.38%)
May 17, 2022 233.77 234.72 227.56 229.62 3,378,158 -2.29(-0.99%)
May 16, 2022 232.31 233.28 228.77 231.91 2,258,935 -0.95(-0.41%)
May 13, 2022 234.87 234.90 230.24 232.86 3,425,687 +0.81(+0.35%)
May 12, 2022 233.13 234.13 229.14 232.05 3,010,405 -0.23(-0.10%)
May 11, 2022 233.08 234.53 231.13 232.28 2,981,414 -1.19(-0.51%)
May 10, 2022 236.62 238.41 232.76 233.47 3,231,213 -1.72(-0.73%)
May 09, 2022 234.72 237.48 234.53 235.19 3,083,418 -3.13(-1.31%)
May 06, 2022 235.85 239.90 235.39 238.32 3,119,731 +1.77(+0.75%)
May 05, 2022 240.32 241.84 234.51 236.55 3,078,793 -5.13(-2.12%)
May 04, 2022 233.93 242.12 233.93 241.68 3,461,096 +8.03(+3.44%)
May 03, 2022 235.09 235.52 230.24 233.65 2,696,042 -0.73(-0.31%)
May 02, 2022 238.39 239.05 230.22 234.38 3,859,985 -2.39(-1.01%)
Apr 29, 2022 241.64 242.18 236.44 236.78 3,581,155 -4.78(-1.98%)
Apr 28, 2022 237.52 243.64 235.75 241.56 3,734,430 +6.70(+2.85%)
Apr 27, 2022 235.66 238.49 234.77 234.86 2,847,219 -1.37(-0.58%)
Apr 26, 2022 237.70 239.87 235.99 236.23 3,102,601 -4.09(-1.70%)
Apr 25, 2022 237.05 240.55 235.61 240.31 2,654,608 +2.58(+1.08%)
Apr 22, 2022 242.33 242.33 237.52 237.74 2,788,714 -4.83(-1.99%)
Apr 21, 2022 244.84 246.70 242.21 242.56 2,606,607 -0.57(-0.23%)
Apr 20, 2022 243.28 244.98 242.16 243.13 2,397,892 +0.43(+0.18%)
Apr 19, 2022 237.61 243.23 237.61 242.71 2,450,213 +4.12(+1.73%)
Apr 18, 2022 237.22 239.94 236.75 238.58 1,501,208 +0.52(+0.22%)
Apr 14, 2022 238.84 241.12 237.98 238.06 2,216,017 -0.78(-0.33%)
Apr 13, 2022 236.97 239.15 236.64 238.84 2,245,446 +2.05(+0.87%)
Apr 12, 2022 238.27 239.75 236.44 236.79 2,867,762 -1.22(-0.51%)
Apr 11, 2022 238.76 240.37 237.51 238.00 2,447,672 -0.96(-0.40%)
Apr 08, 2022 240.46 242.39 238.45 238.96 2,684,510 -2.76(-1.14%)
Apr 07, 2022 238.33 242.78 237.14 241.72 4,252,970 +2.76(+1.15%)
Apr 06, 2022 235.33 239.84 233.75 238.96 3,036,399 +2.80(+1.19%)
Apr 05, 2022 233.87 237.33 233.23 236.16 2,666,419 +1.60(+0.68%)
Apr 04, 2022 234.53 234.98 230.33 234.56 2,632,147 -2.30(-0.97%)
Apr 01, 2022 235.79 237.03 233.94 236.86 2,128,960 +1.87(+0.80%)
Mar 31, 2022 237.31 238.86 234.99 234.99 4,007,243 -1.66(-0.70%)
Mar 30, 2022 235.21 238.05 235.21 236.65 2,343,407 +0.82(+0.35%)
Mar 29, 2022 234.11 236.29 232.60 235.84 2,809,114 +4.97(+2.15%)
Mar 28, 2022 229.89 230.88 227.94 230.87 2,148,240 +1.29(+0.56%)
Mar 25, 2022 228.59 229.83 227.53 229.57 2,246,681 +1.26(+0.55%)
Mar 24, 2022 225.75 229.06 224.72 228.32 2,459,860 +3.93(+1.75%)
Mar 23, 2022 225.34 226.18 224.22 224.38 2,315,655 -1.90(-0.84%)
Mar 22, 2022 225.26 226.59 224.72 226.29 3,100,104 +2.66(+1.19%)
Mar 21, 2022 227.67 228.16 222.44 223.62 3,897,604 -3.42(-1.51%)
Mar 18, 2022 225.44 227.30 224.26 227.05 5,615,582 +1.38(+0.61%)
Mar 17, 2022 224.69 225.67 222.88 225.67 3,949,094 -0.64(-0.28%)
Mar 16, 2022 223.20 226.37 222.71 226.31 4,399,627 +5.29(+2.39%)
Mar 15, 2022 216.65 222.91 216.65 221.01 5,353,232 +6.07(+2.83%)
Mar 14, 2022 215.51 217.09 212.07 214.94 4,668,087 -0.66(-0.30%)
Mar 11, 2022 213.57 217.72 213.05 215.59 6,446,767 +4.63(+2.19%)
Mar 10, 2022 209.26 211.01 210.97 5,728,699 -0.45(-0.21%)
Mar 09, 2022 215.52 215.96 210.98 211.41 5,924,006 -0.30(-0.14%)
Mar 08, 2022 213.18 218.32 211.16 211.72 5,528,527 -1.46(-0.69%)
Mar 07, 2022 222.66 222.66 213.05 213.18 5,706,241 -10.91(-4.87%)
Mar 04, 2022 222.96 224.65 220.13 224.09 4,405,611 -0.80(-0.35%)
Mar 03, 2022 229.03 230.29 223.97 224.89 4,950,234 -4.08(-1.78%)
Mar 02, 2022 228.88 230.68 227.70 228.97 4,716,457 +1.25(+0.55%)
Mar 01, 2022 230.26 231.49 226.46 227.72 4,114,880 -4.88(-2.10%)
Feb 28, 2022 232.29 233.51 230.31 232.60 4,636,532 -3.14(-1.33%)
Feb 25, 2022 232.48 235.82 231.25 235.74 4,815,587 +4.18(+1.80%)
Feb 24, 2022 229.58 232.08 226.44 231.56 5,145,758 -2.61(-1.11%)
Feb 23, 2022 239.60 239.90 233.50 234.17 3,706,952 -4.64(-1.94%)
Feb 22, 2022 236.27 240.70 235.88 238.81 4,207,273 +1.98(+0.84%)
Feb 18, 2022 236.83 0 -0.31(-0.13%)
Feb 17, 2022 237.66 238.98 236.26 237.14 2,997,077 -2.04(-0.85%)
Feb 16, 2022 239.82 240.61 237.40 239.18 3,112,776 -0.68(-0.28%)
Feb 15, 2022 240.82 242.80 239.62 239.86 2,297,735 +0.40(+0.17%)
Feb 14, 2022 241.85 242.17 237.84 239.47 2,988,415 -1.67(-0.69%)
Feb 11, 2022 242.75 244.54 240.73 241.14 3,801,644 -1.62(-0.67%)
Feb 10, 2022 244.38 246.13 241.90 242.75 3,434,704 -2.83(-1.15%)
Feb 09, 2022 247.59 248.43 245.15 245.58 2,517,096 -0.21(-0.08%)
Feb 08, 2022 246.18 247.96 244.86 245.79 3,089,811 +0.22(+0.09%)
Feb 07, 2022 246.66 247.21 244.93 245.57 2,073,116 -0.20(-0.08%)
Feb 04, 2022 245.59 247.35 243.62 245.77 2,105,396 -0.55(-0.22%)
Feb 03, 2022 247.60 245.78 246.32 2,372,599 -1.55(-0.63%)
Feb 02, 2022 244.61 248.14 244.28 247.87 2,507,982 +3.11(+1.27%)
Feb 01, 2022 245.47 245.62 241.53 244.76 2,641,640 -0.44(-0.18%)
Jan 31, 2022 241.00 245.24 245.19 3,357,663 +3.18(+1.31%)
Jan 28, 2022 236.26 242.26 233.58 242.02 4,062,944 +6.95(+2.95%)
Jan 27, 2022 235.88 238.59 231.77 235.07 5,501,545 -1.05(-0.44%)
Jan 26, 2022 239.10 240.24 234.80 236.12 4,059,568 -0.78(-0.33%)
Jan 25, 2022 237.04 238.37 233.49 236.90 4,134,356 -2.77(-1.16%)
Jan 24, 2022 238.51 239.96 234.16 239.67 5,452,805 -0.93(-0.38%)
Jan 21, 2022 240.08 244.26 239.74 240.60 3,955,711 +1.38(+0.58%)
Jan 20, 2022 242.52 243.93 239.00 239.22 2,752,246 -1.97(-0.82%)
Jan 19, 2022 243.40 243.77 241.06 241.19 2,437,205 -1.19(-0.49%)
Jan 18, 2022 242.84 242.97 240.33 242.38 3,255,394 -1.16(-0.48%)
Jan 14, 2022 243.55 0 -3.50(-1.42%)
Jan 13, 2022 247.04 249.35 246.27 247.04 2,508,802 +0.46(+0.19%)
Jan 12, 2022 248.90 249.44 245.98 246.58 3,223,688 -1.13(-0.46%)
Jan 11, 2022 249.01 249.44 246.01 247.72 3,395,826 -2.16(-0.87%)
Jan 10, 2022 252.05 252.06 247.61 249.88 3,303,980 -2.50(-0.99%)
Jan 07, 2022 253.80 255.32 252.33 252.38 2,337,550 -2.49(-0.98%)
Jan 06, 2022 253.38 255.88 253.08 254.87 3,077,508 +2.36(+0.94%)
Jan 05, 2022 254.50 255.43 252.23 252.51 2,616,177 -1.25(-0.49%)
Jan 04, 2022 254.69 256.25 253.53 253.75 2,649,418 -0.07(-0.03%)
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.