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 (%)
Mar 29, 2019 168.49 168.73 167.30 168.18 3,333,131 +0.45(+0.27%)
Mar 28, 2019 166.47 167.78 166.44 167.73 2,232,413 +1.67(+1.00%)
Mar 27, 2019 166.18 167.08 165.64 166.06 1,872,590 +0.03(+0.02%)
Mar 26, 2019 165.30 167.28 165.04 166.04 2,946,370 +1.56(+0.95%)
Mar 25, 2019 164.95 165.13 162.96 164.48 2,994,100 -0.97(-0.58%)
Mar 22, 2019 164.69 167.07 164.67 165.44 3,748,319 +0.39(+0.24%)
Mar 21, 2019 163.34 165.28 163.34 165.05 3,195,140 +1.24(+0.76%)
Mar 20, 2019 162.41 164.16 161.47 163.81 3,976,665 +1.65(+1.02%)
Mar 19, 2019 163.01 163.28 161.65 162.17 4,632,216 -0.74(-0.46%)
Mar 18, 2019 164.71 164.96 162.43 162.91 3,942,493 -1.22(-0.75%)
Mar 15, 2019 162.31 164.25 161.28 164.13 6,786,743 +2.29(+1.42%)
Mar 14, 2019 161.18 161.87 160.01 161.84 2,682,227 +0.60(+0.37%)
Mar 13, 2019 161.64 162.23 160.92 161.24 2,949,158 +0.20(+0.13%)
Mar 12, 2019 160.89 161.27 160.00 161.03 2,474,872 +0.66(+0.41%)
Mar 11, 2019 159.41 160.40 159.24 160.37 2,338,952 +1.40(+0.88%)
Mar 08, 2019 159.19 159.41 157.88 158.97 3,113,286 -0.90(-0.57%)
Mar 07, 2019 161.29 161.53 159.37 159.87 3,689,613 -1.34(-0.83%)
Mar 06, 2019 161.18 162.48 161.09 161.21 2,352,942 +0.60(+0.37%)
Mar 05, 2019 159.94 160.96 159.72 160.61 3,744,716 +0.67(+0.42%)
Mar 04, 2019 163.44 163.60 159.15 159.94 5,531,275 -3.95(-2.41%)
Mar 01, 2019 163.48 164.42 163.02 163.88 3,038,424 +1.07(+0.66%)
Feb 28, 2019 161.30 162.94 161.19 162.81 3,723,806 +1.45(+0.90%)
Feb 27, 2019 161.10 161.98 160.90 161.36 2,569,485 +0.13(+0.08%)
Feb 26, 2019 161.43 161.76 160.58 161.23 2,521,607 +0.53(+0.33%)
Feb 25, 2019 161.86 162.55 160.53 160.70 3,512,044 -0.49(-0.31%)
Feb 22, 2019 161.03 161.41 160.16 161.19 3,492,418 +0.32(+0.20%)
Feb 21, 2019 158.80 161.34 158.76 160.88 4,906,828 +2.04(+1.29%)
Feb 20, 2019 157.94 159.21 157.82 158.84 3,796,972 +1.09(+0.69%)
Feb 19, 2019 159.38 160.08 157.66 157.74 5,414,505 -0.63(-0.40%)
Feb 15, 2019 156.01 158.39 155.77 158.38 5,282,376 +3.61(+2.33%)
Feb 14, 2019 153.06 155.27 152.60 154.77 5,032,587 +1.51(+0.99%)
Feb 13, 2019 153.12 153.70 152.90 153.26 6,003,230 +0.16(+0.10%)
Feb 12, 2019 153.82 154.25 152.95 153.10 5,330,922 -0.25(-0.17%)
Feb 11, 2019 154.22 154.80 153.27 153.35 3,620,619 -0.43(-0.28%)
Feb 08, 2019 153.80 154.42 153.48 153.78 4,603,982 -0.47(-0.30%)
Feb 07, 2019 154.88 155.11 153.40 154.25 4,724,654 -0.79(-0.51%)
Feb 06, 2019 156.25 156.25 154.88 155.04 4,504,515 -1.22(-0.78%)
Feb 05, 2019 156.39 157.89 155.96 156.26 4,750,097 +0.02(+0.01%)
Feb 04, 2019 156.02 156.45 154.58 156.25 5,142,264 +0.73(+0.47%)
Feb 01, 2019 158.01 158.84 155.31 155.52 7,419,257 -1.81(-1.15%)
Jan 31, 2019 158.62 160.03 155.65 157.33 11,850,352 -2.63(-1.64%)
Jan 30, 2019 160.97 165.26 157.23 159.96 10,782,419 -0.35(-0.22%)
Jan 29, 2019 161.29 161.68 159.26 160.31 3,869,016 -1.26(-0.78%)
Jan 28, 2019 161.10 161.68 160.01 161.57 4,701,126 -0.35(-0.22%)
Jan 25, 2019 166.12 166.69 161.86 161.92 5,009,768 -2.97(-1.80%)
Jan 24, 2019 164.44 165.34 163.63 164.89 3,651,676 +1.13(+0.69%)
Jan 23, 2019 162.61 163.83 162.02 163.76 2,873,514 +1.34(+0.82%)
Jan 22, 2019 160.38 163.23 160.38 162.43 3,624,820 +1.76(+1.10%)
Jan 18, 2019 161.08 161.27 159.23 160.66 3,974,793 +1.28(+0.81%)
Jan 17, 2019 157.74 159.38 157.55 159.38 3,421,483 +1.55(+0.98%)
Jan 16, 2019 159.23 159.75 157.65 157.83 3,846,946 -1.47(-0.92%)
Jan 15, 2019 159.70 161.23 159.06 159.30 4,382,844 -0.18(-0.11%)
Jan 14, 2019 159.65 159.94 159.01 159.48 2,143,409 -1.01(-0.63%)
Jan 11, 2019 158.92 160.52 158.81 160.49 2,669,141 +0.72(+0.45%)
Jan 10, 2019 158.26 160.06 157.81 159.77 2,820,621 +1.11(+0.70%)
Jan 09, 2019 158.90 159.20 157.69 158.66 3,043,508 -0.27(-0.17%)
Jan 08, 2019 160.13 160.42 158.32 158.93 3,298,699 +0.33(+0.21%)
Jan 07, 2019 156.77 160.06 156.77 158.60 3,701,965 +1.71(+1.09%)
Jan 04, 2019 154.91 157.70 154.61 156.89 3,629,687 +2.97(+1.93%)
Jan 03, 2019 154.40 155.28 153.48 153.92 4,220,831 -1.02(-0.66%)
Jan 02, 2019 154.36 155.15 153.27 154.94 2,920,344 -1.33(-0.85%)
Dec 31, 2018 154.85 156.47 154.53 156.26 2,820,956 +1.77(+1.15%)
Dec 28, 2018 155.15 156.20 153.87 154.50 3,291,627 -0.13(-0.09%)
Dec 27, 2018 152.50 154.63 150.25 154.63 4,451,654 +1.48(+0.97%)
Dec 26, 2018 149.68 153.16 148.76 153.15 4,619,829 +3.30(+2.20%)
Dec 24, 2018 153.34 154.24 149.75 149.85 2,728,117 -3.41(-2.22%)
Dec 21, 2018 152.71 156.34 152.71 153.26 9,700,795 +0.41(+0.27%)
Dec 20, 2018 156.83 157.36 151.84 152.84 6,472,976 -4.82(-3.06%)
Dec 19, 2018 159.24 161.03 157.15 157.66 4,411,940 -0.48(-0.31%)
Dec 18, 2018 160.38 160.70 157.58 158.15 4,850,722 -0.95(-0.60%)
Dec 17, 2018 160.87 161.59 158.58 159.10 5,189,297 -2.20(-1.36%)
Dec 14, 2018 163.03 163.03 160.34 161.30 5,056,813 -2.76(-1.68%)
Dec 13, 2018 161.92 164.35 161.76 164.06 2,969,801 +2.60(+1.61%)
Dec 12, 2018 161.86 162.66 160.47 161.47 3,437,017 -0.10(-0.06%)
Dec 11, 2018 164.19 164.41 160.93 161.56 3,033,657 -0.93(-0.57%)
Dec 10, 2018 161.01 162.88 158.89 162.50 3,505,498 +1.49(+0.92%)
Dec 07, 2018 163.09 164.74 160.75 161.01 3,508,894 -2.19(-1.34%)
Dec 06, 2018 160.81 163.46 160.25 163.20 5,496,325 +0.36(+0.22%)
Dec 04, 2018 163.50 165.51 162.72 162.84 5,040,904 -0.29(-0.18%)
Dec 03, 2018 165.53 165.81 162.51 163.13 4,995,771 -2.76(-1.67%)
Nov 30, 2018 165.74 166.53 164.35 165.89 7,540,277 +0.36(+0.22%)
Nov 29, 2018 166.81 166.95 164.96 165.53 5,273,007 +1.23(+0.75%)
Nov 28, 2018 162.65 164.47 161.56 164.30 3,749,141 +2.82(+1.74%)
Nov 27, 2018 160.34 161.49 160.22 161.48 2,504,931 +0.65(+0.40%)
Nov 26, 2018 159.53 161.01 159.24 160.84 4,192,223 +1.71(+1.08%)
Nov 23, 2018 159.64 160.06 158.37 159.12 1,998,109 -0.69(-0.43%)
Nov 21, 2018 159.81 159.81 159.81 0 -0.87(-0.54%)
Nov 20, 2018 162.39 163.23 160.08 160.68 4,239,898 -2.63(-1.61%)
Nov 19, 2018 164.20 165.22 162.50 163.31 4,239,505 -0.76(-0.46%)
Nov 16, 2018 160.49 164.23 160.42 164.07 4,298,290 +3.52(+2.19%)
Nov 15, 2018 160.03 160.91 158.76 160.55 3,831,414 -0.25(-0.16%)
Nov 14, 2018 161.12 161.88 160.37 160.80 3,887,992 -0.14(-0.09%)
Nov 13, 2018 160.88 161.74 160.34 160.94 2,696,156 -0.31(-0.20%)
Nov 12, 2018 162.64 163.92 160.74 161.25 3,494,749 -1.37(-0.84%)
Nov 09, 2018 162.68 163.19 161.87 162.63 3,701,006 +0.40(+0.25%)
Nov 08, 2018 161.19 162.72 161.00 162.23 3,776,413 +1.08(+0.67%)
Nov 07, 2018 160.06 161.35 159.08 161.15 4,860,356 +1.35(+0.84%)
Nov 06, 2018 157.46 159.93 156.99 159.80 5,560,740 +2.03(+1.29%)
Nov 05, 2018 155.17 158.40 154.81 157.77 5,378,173 +3.18(+2.06%)
Nov 02, 2018 154.33 154.80 152.19 154.59 4,791,529 +1.63(+1.07%)
Nov 01, 2018 154.52 155.12 152.80 152.96 4,231,278 -1.77(-1.14%)
Oct 31, 2018 156.39 156.52 154.26 154.72 6,202,315 -1.39(-0.89%)
Oct 30, 2018 151.76 156.20 151.69 156.11 6,379,820 +4.60(+3.04%)
Oct 29, 2018 153.06 154.07 150.63 151.51 3,984,243 -0.10(-0.06%)
Oct 26, 2018 152.71 153.00 150.96 151.61 5,421,626 -1.72(-1.12%)
Oct 25, 2018 155.30 155.92 152.71 153.33 5,210,303 -1.78(-1.15%)
Oct 24, 2018 154.05 155.68 152.56 155.12 8,992,036 +0.18(+0.11%)
Oct 23, 2018 149.74 155.57 149.12 154.94 14,769,967 +9.20(+6.31%)
Oct 22, 2018 146.92 148.52 145.35 145.74 6,515,146 -0.75(-0.51%)
Oct 19, 2018 145.53 147.07 145.45 146.49 4,013,025 +0.60(+0.41%)
Oct 18, 2018 145.75 146.93 144.99 145.90 3,862,869 +0.03(+0.02%)
Oct 17, 2018 143.85 146.70 143.53 145.86 4,125,374 +2.36(+1.65%)
Oct 16, 2018 142.95 143.84 142.48 143.50 4,681,564 +0.35(+0.24%)
Oct 15, 2018 144.04 144.72 143.12 143.15 4,877,443 -0.13(-0.09%)
Oct 12, 2018 143.38 144.28 141.57 143.28 3,939,965 +0.74(+0.52%)
Oct 11, 2018 145.55 146.65 141.53 142.54 6,208,993 -4.72(-3.21%)
Oct 10, 2018 150.43 150.44 147.13 147.26 4,790,864 -1.28(-0.86%)
Oct 09, 2018 147.08 149.18 146.77 148.54 4,753,972 +1.80(+1.23%)
Oct 08, 2018 145.41 147.09 145.29 146.74 2,927,406 +1.05(+0.72%)
Oct 05, 2018 145.40 146.49 145.00 145.69 3,227,090 +0.67(+0.46%)
Oct 04, 2018 144.22 145.25 143.88 145.01 3,693,506 +1.00(+0.69%)
Oct 03, 2018 145.28 146.59 143.76 144.02 4,379,324 -0.46(-0.31%)
Oct 02, 2018 145.49 146.10 144.47 144.47 3,511,313 -1.30(-0.89%)
Oct 01, 2018 147.26 147.77 145.76 145.77 3,574,794 -0.54(-0.37%)
Sep 28, 2018 145.84 146.79 145.63 146.32 3,876,167 +0.66(+0.46%)
Sep 27, 2018 144.86 146.30 144.58 145.65 2,733,358 +0.67(+0.46%)
Sep 26, 2018 145.54 146.51 144.79 144.98 3,535,829 -0.57(-0.39%)
Sep 25, 2018 143.96 146.22 143.50 145.55 6,039,393 +2.71(+1.90%)
Sep 24, 2018 143.35 143.51 140.92 142.84 5,002,454 -1.74(-1.20%)
Sep 21, 2018 142.31 144.58 142.14 144.58 10,067,607 +3.94(+2.81%)
Sep 20, 2018 140.12 140.86 139.39 140.63 3,679,701 +1.41(+1.01%)
Sep 19, 2018 138.81 139.49 137.95 139.22 3,226,236 +1.23(+0.89%)
Sep 18, 2018 138.34 139.14 137.82 137.99 4,256,482 -0.32(-0.23%)
Sep 17, 2018 139.55 139.78 136.93 138.31 6,126,825 -2.36(-1.68%)
Sep 14, 2018 142.56 142.66 140.16 140.68 4,504,549 -1.36(-0.96%)
Sep 13, 2018 144.71 144.72 141.43 142.04 4,170,744 -2.05(-1.42%)
Sep 12, 2018 143.72 144.68 143.21 144.09 2,987,964 +0.11(+0.07%)
Sep 11, 2018 144.21 145.13 143.62 143.98 3,368,729 -0.39(-0.27%)
Sep 10, 2018 143.86 145.21 143.65 144.38 3,521,595 +1.02(+0.71%)
Sep 07, 2018 143.07 143.61 142.69 143.35 3,279,455 +0.14(+0.10%)
Sep 06, 2018 142.60 143.70 142.30 143.21 3,582,961 +0.44(+0.31%)
Sep 05, 2018 141.34 142.91 140.98 142.77 3,143,246 +1.33(+0.94%)
Sep 04, 2018 141.52 141.67 140.00 141.44 3,768,776 -0.45(-0.31%)
Aug 31, 2018 141.89 141.89 141.89 0 +0.38(+0.27%)
Aug 30, 2018 141.71 141.93 141.13 141.51 3,496,012 -0.27(-0.19%)
Aug 29, 2018 140.74 141.97 140.54 141.78 3,644,992 +1.28(+0.91%)
Aug 28, 2018 139.55 140.52 139.20 140.50 2,459,797 +1.01(+0.72%)
Aug 27, 2018 139.27 139.52 138.38 139.49 3,022,392 +0.96(+0.69%)
Aug 24, 2018 137.98 138.95 137.59 138.53 2,530,370 +0.29(+0.21%)
Aug 23, 2018 139.56 139.76 137.66 138.25 3,170,190 -1.30(-0.93%)
Aug 22, 2018 140.30 140.38 139.14 139.55 2,716,850 -0.43(-0.30%)
Aug 21, 2018 140.34 140.77 139.96 139.98 2,209,690 -0.56(-0.40%)
Aug 20, 2018 140.19 140.95 140.03 140.53 3,059,710 +0.46(+0.33%)
Aug 17, 2018 140.72 140.72 139.28 140.07 2,907,728 -0.50(-0.36%)
Aug 16, 2018 139.20 141.05 139.20 140.58 3,246,990 +1.61(+1.16%)
Aug 15, 2018 138.91 139.47 137.66 138.97 3,860,412 -0.63(-0.45%)
Aug 14, 2018 137.64 140.31 137.50 139.59 3,580,081 +2.14(+1.56%)
Aug 13, 2018 137.75 138.19 136.68 137.46 3,312,916 -0.47(-0.34%)
Aug 10, 2018 137.63 138.65 137.22 137.93 3,846,522 -0.54(-0.39%)
Aug 09, 2018 138.06 138.74 137.30 138.46 3,180,425 +0.33(+0.24%)
Aug 08, 2018 136.02 138.14 135.74 138.13 3,438,027 +2.50(+1.85%)
Aug 07, 2018 136.39 136.64 135.46 135.63 2,219,733 -0.59(-0.43%)
Aug 06, 2018 135.62 136.82 135.13 136.22 2,732,613 +0.44(+0.33%)
Aug 03, 2018 135.34 136.44 134.11 135.78 4,225,836 +0.69(+0.51%)
Aug 02, 2018 136.16 136.40 133.10 135.08 7,185,646 -1.31(-0.96%)
Aug 01, 2018 136.09 136.66 135.30 136.40 4,892,716 -0.54(-0.39%)
Jul 31, 2018 137.94 138.20 136.66 136.93 4,061,471 -0.96(-0.69%)
Jul 30, 2018 136.80 139.09 136.54 137.89 3,767,688 +1.01(+0.74%)
Jul 27, 2018 136.10 137.34 135.94 136.88 4,932,347 +1.16(+0.86%)
Jul 26, 2018 137.53 138.11 134.47 135.72 8,524,445 -2.39(-1.73%)
Jul 25, 2018 137.06 138.19 136.82 138.11 5,034,381 +0.82(+0.60%)
Jul 24, 2018 138.41 138.71 136.92 137.28 3,897,980 -0.70(-0.51%)
Jul 23, 2018 138.06 136.50 137.99 3,168,831 +0.68(+0.49%)
Jul 20, 2018 136.64 137.64 135.84 137.31 3,102,942 +0.49(+0.36%)
Jul 19, 2018 136.98 137.89 136.56 136.82 5,602,525 -0.45(-0.33%)
Jul 18, 2018 138.94 138.96 137.17 137.27 4,399,489 -1.58(-1.14%)
Jul 17, 2018 137.82 139.07 137.82 138.85 2,159,310 +0.84(+0.61%)
Jul 16, 2018 137.87 138.45 137.30 138.01 3,242,418 +0.24(+0.17%)
Jul 13, 2018 137.99 134.97 137.78 5,968,176 -0.53(-0.38%)
Jul 12, 2018 138.33 138.88 138.05 138.31 2,714,382 +0.43(+0.31%)
Jul 11, 2018 137.87 3,684,820 -1.74(-1.24%)
Jul 10, 2018 138.92 139.92 138.60 139.61 2,513,894 +0.59(+0.43%)
Jul 09, 2018 139.48 139.77 138.53 139.02 2,848,525 +0.45(+0.33%)
Jul 06, 2018 137.13 139.57 136.86 138.57 3,959,186 +1.83(+1.33%)
Jul 05, 2018 137.05 136.03 136.74 2,585,494 +0.73(+0.54%)
Jul 03, 2018 136.01 136.01 136.01 0 -0.34(-0.25%)
Jul 02, 2018 135.59 136.35 135.12 136.35 3,479,010 +0.16(+0.12%)
Jun 29, 2018 137.29 135.66 136.19 4,630,129 +0.32(+0.24%)
Jun 28, 2018 136.68 136.75 134.81 135.87 4,759,006 -0.96(-0.70%)
Jun 27, 2018 138.25 139.50 136.79 136.83 5,707,810 -3.03(-2.17%)
Jun 26, 2018 139.08 140.68 138.90 139.86 3,881,936 +0.96(+0.69%)
Jun 25, 2018 141.68 141.68 138.16 138.91 7,048,658 -4.12(-2.88%)
Jun 22, 2018 140.18 143.54 140.17 143.03 12,571,653 +3.49(+2.50%)
Jun 21, 2018 141.93 142.20 138.67 139.53 5,355,818 -1.76(-1.25%)
Jun 20, 2018 143.34 143.88 141.13 141.30 4,198,259 -2.09(-1.46%)
Jun 19, 2018 143.09 143.86 142.76 143.39 3,854,551 -1.14(-0.79%)
Jun 18, 2018 143.88 144.79 142.38 144.53 4,944,458 -0.16(-0.11%)
Jun 15, 2018 145.20 143.06 144.69 8,495,574 -0.51(-0.35%)
Jun 14, 2018 145.19 145.97 144.88 145.20 2,749,609 +0.41(+0.28%)
Jun 13, 2018 145.15 145.69 144.76 144.79 3,611,947 -0.13(-0.09%)
Jun 12, 2018 145.00 145.37 144.49 144.92 3,433,913 +0.21(+0.14%)
Jun 11, 2018 146.93 146.93 144.51 144.71 3,734,660 -2.10(-1.43%)
Jun 08, 2018 146.91 149.12 146.43 146.82 5,817,502 -0.50(-0.34%)
Jun 07, 2018 142.33 147.76 142.28 147.31 9,542,455 +6.17(+4.37%)
Jun 06, 2018 141.15 141.14 4,125,488 +2.52(+1.82%)
Jun 05, 2018 139.05 139.93 138.19 138.62 3,396,422 -0.64(-0.46%)
Jun 04, 2018 139.14 139.50 138.67 139.26 3,651,915 +0.92(+0.67%)
Jun 01, 2018 138.99 139.12 138.22 138.34 3,685,894 +0.14(+0.10%)
May 31, 2018 139.21 139.60 138.14 138.20 5,648,741 -1.56(-1.12%)
May 30, 2018 139.41 140.01 138.90 139.77 2,774,699 +1.04(+0.75%)
May 29, 2018 140.29 140.54 138.38 138.73 3,700,550 -2.24(-1.59%)
May 25, 2018 140.97 140.97 140.97 0 +0.71(+0.50%)
May 24, 2018 139.15 140.44 138.57 140.26 3,910,472 +0.67(+0.48%)
May 23, 2018 137.94 139.62 137.47 139.59 4,440,160 +1.87(+1.36%)
May 22, 2018 139.97 140.00 137.47 137.72 3,732,719 -1.75(-1.26%)
May 21, 2018 139.73 139.90 138.72 139.47 2,806,397 +0.43(+0.31%)
May 18, 2018 139.65 140.65 138.67 139.04 2,683,810 -0.28(-0.20%)
May 17, 2018 140.47 140.98 138.82 139.33 3,445,011 -1.35(-0.96%)
May 16, 2018 140.99 141.60 139.70 140.67 2,919,988 -0.16(-0.12%)
May 15, 2018 141.88 142.21 140.21 140.84 4,019,012 -1.43(-1.01%)
May 14, 2018 143.07 143.36 141.93 142.27 2,937,649 -0.58(-0.41%)
May 11, 2018 142.51 143.36 142.38 142.85 2,614,825 +0.28(+0.19%)
May 10, 2018 142.04 143.07 141.92 142.57 1,939,424 +0.72(+0.51%)
May 09, 2018 142.51 142.69 140.83 141.86 3,198,382 -0.46(-0.32%)
May 08, 2018 142.03 143.02 141.43 142.31 3,235,953 -0.20(-0.14%)
May 07, 2018 144.04 144.50 142.21 142.51 3,912,046 -0.03(-0.02%)
May 04, 2018 138.15 142.90 138.11 142.54 4,959,561 +4.28(+3.09%)
May 03, 2018 138.71 138.92 137.40 138.26 3,993,556 -0.52(-0.37%)
May 02, 2018 140.05 140.95 138.57 138.78 4,997,202 -2.38(-1.69%)
May 01, 2018 143.71 143.81 140.01 141.16 7,594,836 -3.46(-2.39%)
Apr 30, 2018 142.25 145.06 141.43 144.62 14,996,577 +7.89(+5.77%)
Apr 27, 2018 137.75 138.06 136.65 136.73 4,794,984 -0.52(-0.38%)
Apr 26, 2018 135.14 137.73 134.44 137.24 4,261,375 +2.56(+1.90%)
Apr 25, 2018 135.68 135.90 133.88 134.69 4,295,221 -1.19(-0.88%)
Apr 24, 2018 137.98 138.05 135.40 135.88 3,362,639 -1.44(-1.05%)
Apr 23, 2018 137.31 137.93 136.60 137.32 3,533,363 +0.19(+0.14%)
Apr 20, 2018 137.62 138.82 136.91 137.13 4,586,254 -0.66(-0.48%)
Apr 19, 2018 139.59 140.01 137.14 137.79 3,793,640 -1.97(-1.41%)
Apr 18, 2018 140.43 141.05 139.70 139.76 2,898,039 -0.64(-0.46%)
Apr 17, 2018 140.26 141.20 139.97 140.40 3,313,318 +0.79(+0.57%)
Apr 16, 2018 139.32 140.30 138.94 139.60 3,606,732 -0.09(-0.06%)
Apr 13, 2018 140.06 140.92 139.28 139.69 2,839,801 +0.09(+0.07%)
Apr 12, 2018 141.29 142.86 139.52 139.59 5,995,271 -1.49(-1.05%)
Apr 11, 2018 140.35 141.70 140.16 141.08 3,138,735 +0.49(+0.35%)
Apr 10, 2018 140.64 141.62 139.97 140.59 4,544,846 +1.33(+0.96%)
Apr 09, 2018 140.11 141.28 139.11 139.26 4,146,511 -0.02(-0.01%)
Apr 06, 2018 140.28 141.46 138.98 139.27 5,003,829 -2.33(-1.65%)
Apr 05, 2018 140.27 142.13 139.71 141.61 5,210,850 +1.92(+1.37%)
Apr 04, 2018 136.90 140.05 136.36 139.69 5,657,510 +1.15(+0.83%)
Apr 03, 2018 136.45 138.65 135.86 138.54 5,463,902 +2.31(+1.70%)
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.