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

McDonald's Corp (NY: MCD )

298.97 +4.31 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2017 117.65 117.96 117.14 117.26 5,703,881 -0.79(-0.67%)
Apr 27, 2017 118.90 119.66 118.03 118.05 6,185,470 +0.02(+0.02%)
Apr 26, 2017 118.75 119.00 117.61 118.03 8,510,659 -0.72(-0.61%)
Apr 25, 2017 115.76 118.99 114.99 118.75 12,998,996 +6.26(+5.56%)
Apr 24, 2017 112.49 112.93 111.67 112.49 6,015,342 +0.69(+0.62%)
Apr 21, 2017 111.92 112.19 111.58 111.80 4,136,125 +0.12(+0.10%)
Apr 20, 2017 111.16 111.82 111.15 111.68 3,218,652 +0.53(+0.48%)
Apr 19, 2017 111.15 111.45 110.90 111.15 3,738,320 +0.29(+0.26%)
Apr 18, 2017 110.62 111.29 110.45 110.87 4,316,643 +0.80(+0.72%)
Apr 17, 2017 109.99 110.51 109.70 110.07 3,861,992 +0.49(+0.45%)
Apr 13, 2017 109.78 109.90 109.42 109.58 2,898,835 -0.42(-0.38%)
Apr 12, 2017 110.04 110.25 109.67 110.00 3,813,258 +0.05(+0.05%)
Apr 11, 2017 109.46 109.98 108.77 109.95 4,388,549 +1.02(+0.94%)
Apr 10, 2017 108.90 109.48 108.54 108.92 3,233,016 +0.02(+0.02%)
Apr 07, 2017 108.96 109.28 108.62 108.91 2,597,353 -0.16(-0.15%)
Apr 06, 2017 109.20 109.49 108.91 109.07 4,602,743 -0.22(-0.20%)
Apr 05, 2017 108.85 110.27 108.65 109.28 4,835,399 +0.94(+0.87%)
Apr 04, 2017 108.22 108.55 107.81 108.35 4,073,914 -0.27(-0.25%)
Apr 03, 2017 108.52 108.70 107.98 108.61 3,922,545 +0.00(+0.00%)
Mar 31, 2017 108.43 109.10 108.35 108.61 3,629,659 +0.24(+0.22%)
Mar 30, 2017 107.89 108.55 107.77 108.37 2,408,130 +0.40(+0.37%)
Mar 29, 2017 108.10 108.66 107.79 107.97 3,815,917 -0.51(-0.47%)
Mar 28, 2017 108.49 108.75 108.05 108.48 4,161,576 -0.03(-0.03%)
Mar 27, 2017 108.17 108.79 108.12 108.51 3,031,506 +0.12(+0.12%)
Mar 24, 2017 108.42 108.67 108.24 108.39 4,258,005 +0.29(+0.26%)
Mar 23, 2017 108.22 108.60 107.94 108.10 3,310,867 -0.08(-0.08%)
Mar 22, 2017 107.75 108.23 107.61 108.19 3,787,855 +0.49(+0.45%)
Mar 21, 2017 108.29 108.73 107.42 107.70 4,847,690 -0.22(-0.20%)
Mar 20, 2017 108.09 108.50 107.66 107.92 4,075,747 +0.12(+0.11%)
Mar 17, 2017 107.74 108.92 107.62 107.80 14,955,371 +0.55(+0.52%)
Mar 16, 2017 107.52 108.02 107.21 107.25 4,708,401 +0.08(+0.08%)
Mar 15, 2017 107.44 107.52 106.82 107.16 4,211,530 +0.07(+0.06%)
Mar 14, 2017 106.97 107.46 106.85 107.10 2,974,525 +0.16(+0.15%)
Mar 13, 2017 107.27 107.49 106.72 106.94 3,736,015 -0.31(-0.29%)
Mar 10, 2017 107.73 107.76 107.03 107.25 3,793,460 -0.13(-0.12%)
Mar 09, 2017 107.22 107.87 107.00 107.38 3,897,259 +0.04(+0.04%)
Mar 08, 2017 107.32 107.57 106.82 107.34 4,262,266 +0.02(+0.02%)
Mar 07, 2017 107.31 107.51 106.71 107.32 3,976,522 +0.03(+0.03%)
Mar 06, 2017 107.18 107.55 106.76 107.29 3,903,943 +0.11(+0.10%)
Mar 03, 2017 107.79 106.80 107.18 4,858,691 -0.28(-0.26%)
Mar 02, 2017 108.14 108.78 107.39 107.46 8,033,166 -0.69(-0.64%)
Mar 01, 2017 107.28 108.94 106.95 108.14 6,529,248 +1.17(+1.10%)
Feb 28, 2017 106.49 107.21 106.08 106.97 5,510,194 +0.55(+0.52%)
Feb 27, 2017 107.00 107.06 106.24 106.42 6,185,890 -0.60(-0.56%)
Feb 24, 2017 106.78 107.10 106.27 107.02 4,252,010 +0.32(+0.30%)
Feb 23, 2017 106.42 107.23 106.02 106.71 3,820,190 +0.35(+0.33%)
Feb 22, 2017 106.08 106.57 105.15 106.36 4,411,064 -0.16(-0.15%)
Feb 21, 2017 105.78 106.75 105.78 106.51 5,403,366 +0.20(+0.19%)
Feb 17, 2017 106.31 106.31 106.31 0 +0.91(+0.87%)
Feb 16, 2017 105.44 105.88 105.08 105.40 3,613,502 +0.18(+0.17%)
Feb 15, 2017 104.53 105.47 104.36 105.22 3,576,142 +0.56(+0.53%)
Feb 14, 2017 104.40 104.88 104.21 104.66 3,201,260 +0.22(+0.21%)
Feb 13, 2017 104.83 105.38 104.39 104.44 3,582,843 -0.23(-0.22%)
Feb 10, 2017 103.72 104.91 103.59 104.67 4,425,426 +1.12(+1.08%)
Feb 09, 2017 103.71 103.98 103.45 103.55 2,997,543 -0.16(-0.15%)
Feb 08, 2017 103.64 104.28 103.56 103.71 3,407,974 +0.07(+0.06%)
Feb 07, 2017 103.94 104.33 103.64 103.64 3,422,567 +0.12(+0.11%)
Feb 06, 2017 103.23 103.90 103.11 103.53 3,317,890 +0.18(+0.17%)
Feb 03, 2017 102.58 103.58 102.56 103.35 3,826,786 +0.85(+0.83%)
Feb 02, 2017 101.94 103.14 101.71 102.50 3,890,648 +0.67(+0.65%)
Feb 01, 2017 101.41 101.91 101.24 101.84 3,887,056 -0.12(-0.12%)
Jan 31, 2017 102.34 102.60 101.57 101.96 4,487,798 -0.37(-0.37%)
Jan 30, 2017 102.20 102.50 101.74 102.34 4,541,497 +0.13(+0.13%)
Jan 27, 2017 101.71 102.31 101.06 102.20 4,318,728 +0.81(+0.80%)
Jan 26, 2017 101.37 101.81 101.29 101.39 3,002,189 +0.08(+0.07%)
Jan 25, 2017 101.06 101.42 100.62 101.31 4,770,207 +0.62(+0.61%)
Jan 24, 2017 101.47 101.54 100.26 100.70 4,198,463 -0.28(-0.27%)
Jan 23, 2017 101.23 101.56 99.68 100.97 8,441,718 -0.73(-0.72%)
Jan 20, 2017 101.71 102.28 101.50 101.71 5,874,762 +0.07(+0.07%)
Jan 19, 2017 101.69 102.32 101.52 101.64 3,792,701 -0.44(-0.43%)
Jan 18, 2017 102.16 102.32 101.32 102.08 4,080,746 -0.03(-0.03%)
Jan 17, 2017 100.45 102.16 100.41 102.11 4,901,612 +1.04(+1.03%)
Jan 13, 2017 101.07 101.07 101.07 0 -0.50(-0.49%)
Jan 12, 2017 100.08 101.75 99.99 101.57 4,184,245 +1.01(+1.01%)
Jan 11, 2017 100.60 101.07 100.34 100.56 4,285,561 +0.52(+0.52%)
Jan 10, 2017 100.21 100.53 99.60 100.03 3,736,336 -0.15(-0.15%)
Jan 09, 2017 100.46 100.71 100.10 100.18 3,632,493 -0.27(-0.27%)
Jan 06, 2017 98.94 101.07 98.59 100.46 4,915,579 +0.88(+0.89%)
Jan 05, 2017 99.28 99.99 99.08 99.58 5,122,199 +0.18(+0.18%)
Jan 04, 2017 98.99 99.61 98.31 99.39 4,544,850 -0.12(-0.12%)
Jan 03, 2017 101.37 101.49 98.96 99.51 6,152,302 -1.75(-1.73%)
Dec 30, 2016 101.26 101.26 101.26 0 -0.89(-0.87%)
Dec 29, 2016 102.12 102.62 102.12 102.15 2,336,189 +0.09(+0.09%)
Dec 28, 2016 102.26 102.61 102.00 102.06 2,380,370 -0.32(-0.32%)
Dec 27, 2016 102.57 102.86 102.30 102.38 2,307,595 -0.06(-0.06%)
Dec 23, 2016 102.44 102.44 102.44 0 -0.48(-0.47%)
Dec 22, 2016 102.42 103.15 102.40 102.92 3,650,905 +0.45(+0.44%)
Dec 21, 2016 102.45 102.95 102.41 102.47 3,321,120 -0.12(-0.12%)
Dec 20, 2016 102.47 103.07 102.08 102.60 3,328,379 +0.28(+0.28%)
Dec 19, 2016 102.51 102.87 102.13 102.31 4,262,001 -0.21(-0.20%)
Dec 16, 2016 102.23 103.02 101.94 102.52 12,975,129 +0.73(+0.72%)
Dec 15, 2016 102.30 102.62 101.30 101.79 5,292,524 -0.40(-0.39%)
Dec 14, 2016 102.21 102.65 101.81 102.19 5,971,279 +0.13(+0.13%)
Dec 13, 2016 101.31 102.25 101.29 102.06 5,101,795 +0.78(+0.77%)
Dec 12, 2016 101.13 101.70 100.87 101.27 5,015,650 +0.40(+0.40%)
Dec 09, 2016 100.30 100.88 100.00 100.87 3,153,945 +0.67(+0.67%)
Dec 08, 2016 99.87 100.78 99.41 100.20 3,913,516 +0.44(+0.44%)
Dec 07, 2016 99.34 99.93 98.55 99.76 4,880,322 +0.56(+0.56%)
Dec 06, 2016 99.24 99.53 98.66 99.20 4,048,627 -0.03(-0.03%)
Dec 05, 2016 99.37 100.11 99.02 99.24 6,240,692 +0.87(+0.89%)
Dec 02, 2016 98.16 98.58 97.92 98.36 4,025,474 -0.19(-0.19%)
Dec 01, 2016 98.96 98.96 98.05 98.55 5,343,267 -0.67(-0.67%)
Nov 30, 2016 100.01 100.23 99.22 99.22 6,846,632 -1.17(-1.17%)
Nov 29, 2016 100.14 100.48 99.01 100.39 7,401,564 -0.17(-0.17%)
Nov 28, 2016 99.37 100.60 99.25 100.56 7,180,089 +0.96(+0.96%)
Nov 25, 2016 99.12 99.87 98.99 99.60 2,070,478 +0.43(+0.43%)
Nov 23, 2016 99.17 99.17 99.17 0 +0.37(+0.38%)
Nov 22, 2016 98.64 99.30 98.13 98.80 4,475,954 +0.16(+0.16%)
Nov 21, 2016 98.89 99.47 98.20 98.64 4,365,144 -0.41(-0.42%)
Nov 18, 2016 98.44 99.25 98.15 99.06 4,428,246 +0.45(+0.46%)
Nov 17, 2016 98.14 98.64 97.64 98.60 3,435,940 +0.20(+0.20%)
Nov 16, 2016 98.11 98.73 97.79 98.40 6,506,262 +0.73(+0.75%)
Nov 15, 2016 97.06 97.80 96.60 97.67 5,388,027 +0.38(+0.39%)
Nov 14, 2016 94.92 98.02 94.70 97.29 8,589,570 +3.00(+3.19%)
Nov 11, 2016 94.66 94.90 94.24 94.28 5,246,979 -0.24(-0.25%)
Nov 10, 2016 94.95 94.96 93.92 94.52 5,375,993 -0.39(-0.41%)
Nov 09, 2016 92.53 95.28 92.29 94.91 6,177,603 +0.72(+0.76%)
Nov 08, 2016 93.29 94.31 93.28 94.19 3,997,578 +1.06(+1.14%)
Nov 07, 2016 92.45 93.51 92.35 93.13 4,654,812 +1.47(+1.60%)
Nov 04, 2016 92.44 92.45 91.49 91.66 4,188,414 -0.56(-0.61%)
Nov 03, 2016 93.06 93.15 92.06 92.22 4,712,728 -0.55(-0.60%)
Nov 02, 2016 92.53 93.09 92.30 92.77 4,255,224 +0.12(+0.12%)
Nov 01, 2016 92.99 93.09 92.41 92.66 4,767,784 -0.26(-0.28%)
Oct 31, 2016 92.83 93.05 92.28 92.92 5,065,729 +0.39(+0.42%)
Oct 28, 2016 92.67 92.74 92.06 92.53 4,003,428 +0.02(+0.02%)
Oct 27, 2016 92.59 92.86 92.27 92.52 3,586,741 -0.02(-0.03%)
Oct 26, 2016 92.67 93.03 91.96 92.54 4,558,786 -0.50(-0.54%)
Oct 25, 2016 93.69 93.72 93.00 93.05 5,910,561 -0.70(-0.75%)
Oct 24, 2016 94.31 94.52 92.98 93.75 7,478,810 -0.30(-0.32%)
Oct 21, 2016 93.50 94.52 93.07 94.05 12,245,293 +2.77(+3.04%)
Oct 20, 2016 91.87 91.87 91.07 91.27 8,769,740 -0.57(-0.62%)
Oct 19, 2016 92.21 92.26 91.73 91.84 7,793,724 +0.01(+0.01%)
Oct 18, 2016 93.19 93.35 91.82 91.83 7,508,702 -0.96(-1.03%)
Oct 17, 2016 94.03 94.43 92.53 92.79 6,850,258 -1.39(-1.47%)
Oct 14, 2016 94.85 95.02 94.16 94.18 6,435,813 -1.09(-1.14%)
Oct 13, 2016 94.22 95.54 94.16 95.27 5,408,750 +0.58(+0.61%)
Oct 12, 2016 93.77 95.12 93.72 94.69 4,046,410 +0.85(+0.91%)
Oct 11, 2016 94.64 95.12 93.74 93.84 4,776,865 -0.85(-0.90%)
Oct 10, 2016 94.28 94.92 94.23 94.69 3,985,700 +1.04(+1.11%)
Oct 07, 2016 94.08 94.38 93.46 93.65 5,031,278 -0.39(-0.41%)
Oct 06, 2016 93.48 94.28 92.78 94.04 4,724,560 +0.42(+0.45%)
Oct 05, 2016 94.03 94.79 93.59 93.62 4,505,750 -0.07(-0.08%)
Oct 04, 2016 94.92 95.35 93.62 93.69 5,745,366 -0.94(-0.99%)
Oct 03, 2016 94.94 95.05 94.44 94.63 3,738,200 -0.59(-0.62%)
Sep 30, 2016 94.67 95.51 94.67 95.23 5,067,108 +0.47(+0.50%)
Sep 29, 2016 95.09 95.73 94.71 94.75 5,963,751 -0.32(-0.34%)
Sep 28, 2016 96.07 96.19 94.48 95.08 6,829,386 -1.40(-1.45%)
Sep 27, 2016 96.54 96.74 96.06 96.48 4,532,817 +0.29(+0.30%)
Sep 26, 2016 96.41 96.53 95.98 96.19 3,661,402 -0.53(-0.55%)
Sep 23, 2016 96.16 97.01 96.04 96.72 3,362,904 -0.16(-0.16%)
Sep 22, 2016 96.96 97.36 96.81 96.88 4,614,038 +0.35(+0.37%)
Sep 21, 2016 96.16 96.62 95.72 96.52 5,486,457 +0.40(+0.41%)
Sep 20, 2016 95.52 96.27 95.34 96.13 4,654,110 +1.02(+1.08%)
Sep 19, 2016 95.61 96.09 94.89 95.10 4,532,611 -0.06(-0.06%)
Sep 16, 2016 95.49 95.97 94.79 95.16 11,509,227 -0.71(-0.74%)
Sep 15, 2016 94.83 95.95 94.74 95.87 4,451,662 +0.79(+0.83%)
Sep 14, 2016 94.93 95.47 94.78 95.08 5,488,686 +0.37(+0.39%)
Sep 13, 2016 95.43 95.43 94.50 94.71 5,042,196 -1.01(-1.05%)
Sep 12, 2016 94.49 95.90 94.21 95.71 6,074,177 +1.13(+1.20%)
Sep 09, 2016 95.42 95.56 94.58 94.58 6,010,038 -1.31(-1.37%)
Sep 08, 2016 96.43 96.67 95.79 95.89 3,737,997 -0.62(-0.64%)
Sep 07, 2016 96.80 96.98 96.12 96.51 3,207,511 -0.27(-0.28%)
Sep 06, 2016 96.65 98.43 96.50 96.79 7,677,922 +1.17(+1.23%)
Sep 02, 2016 95.70 95.61 95.61 95.61 4,131,131 +0.36(+0.37%)
Sep 01, 2016 95.35 95.60 94.81 95.26 4,805,320 -0.21(-0.22%)
Aug 31, 2016 95.35 95.75 95.09 95.47 6,535,316 +0.25(+0.26%)
Aug 30, 2016 95.27 95.65 94.60 95.23 6,160,574 +0.69(+0.73%)
Aug 29, 2016 93.87 94.73 93.79 94.53 6,083,375 +0.79(+0.85%)
Aug 26, 2016 94.71 94.79 93.34 93.74 6,463,814 -0.81(-0.86%)
Aug 25, 2016 94.28 94.84 94.10 94.55 8,171,966 +0.46(+0.49%)
Aug 24, 2016 94.32 94.52 93.98 94.09 5,048,774 -0.26(-0.28%)
Aug 23, 2016 94.94 95.11 94.24 94.35 5,254,826 -0.19(-0.20%)
Aug 22, 2016 94.20 94.79 93.91 94.54 5,475,160 +0.34(+0.36%)
Aug 19, 2016 95.67 95.67 94.20 94.20 8,626,164 -1.74(-1.81%)
Aug 18, 2016 96.03 96.13 95.67 95.94 4,530,021 +0.02(+0.03%)
Aug 17, 2016 96.64 96.64 95.44 95.92 6,329,955 -0.69(-0.71%)
Aug 16, 2016 96.91 97.09 96.59 96.60 4,070,015 -0.48(-0.49%)
Aug 15, 2016 97.49 97.68 97.08 97.08 4,140,552 -0.82(-0.84%)
Aug 12, 2016 97.94 98.31 97.70 97.90 3,681,681 +0.11(+0.12%)
Aug 11, 2016 97.37 98.09 97.35 97.78 4,259,702 +0.48(+0.49%)
Aug 10, 2016 96.65 97.42 96.37 97.31 3,591,441 +0.40(+0.41%)
Aug 09, 2016 96.64 97.58 96.33 96.91 4,262,697 +0.02(+0.02%)
Aug 08, 2016 97.61 97.78 96.81 96.89 4,382,009 -0.75(-0.77%)
Aug 05, 2016 97.29 97.84 97.15 97.64 4,741,520 +0.75(+0.77%)
Aug 04, 2016 96.53 97.09 96.33 96.90 5,265,759 +0.64(+0.66%)
Aug 03, 2016 96.47 96.64 95.95 96.26 5,029,939 -0.15(-0.15%)
Aug 02, 2016 96.80 97.24 95.93 96.41 5,498,935 -0.25(-0.26%)
Aug 01, 2016 96.56 96.97 96.44 96.66 5,138,159 +0.29(+0.31%)
Jul 29, 2016 97.59 98.01 96.19 96.37 9,108,627 -1.45(-1.48%)
Jul 28, 2016 97.96 98.44 96.95 97.82 7,613,714 -0.05(-0.05%)
Jul 27, 2016 99.68 99.76 97.67 97.87 12,133,639 -1.83(-1.83%)
Jul 26, 2016 101.16 101.86 99.11 99.69 17,779,774 -4.66(-4.47%)
Jul 25, 2016 104.80 104.80 103.91 104.35 7,580,003 -0.71(-0.67%)
Jul 22, 2016 104.26 105.34 104.26 105.06 5,254,758 +0.89(+0.85%)
Jul 21, 2016 103.55 104.21 103.15 104.17 4,391,059 +0.92(+0.89%)
Jul 20, 2016 103.89 103.92 102.85 103.26 4,093,822 -0.36(-0.35%)
Jul 19, 2016 101.63 103.70 101.36 103.62 7,663,147 +2.21(+2.18%)
Jul 18, 2016 101.57 101.57 101.07 101.40 6,415,258 +0.16(+0.15%)
Jul 15, 2016 101.91 101.93 101.07 101.25 4,503,031 -0.26(-0.26%)
Jul 14, 2016 101.32 101.74 100.76 101.51 7,339,697 +0.91(+0.90%)
Jul 13, 2016 100.22 100.76 100.06 100.60 4,229,196 +0.47(+0.47%)
Jul 12, 2016 99.93 100.41 99.90 100.14 4,568,292 +0.20(+0.21%)
Jul 11, 2016 99.68 100.03 99.49 99.93 5,208,346 +0.57(+0.57%)
Jul 08, 2016 99.29 99.68 99.19 99.36 4,651,011 +0.32(+0.32%)
Jul 07, 2016 99.02 99.31 98.63 99.05 4,421,137 +0.24(+0.24%)
Jul 06, 2016 97.71 99.08 97.47 98.81 6,229,340 -0.11(-0.11%)
Jul 05, 2016 98.39 98.95 98.37 98.91 6,337,583 +0.29(+0.30%)
Jul 01, 2016 98.06 98.62 98.62 98.62 4,636,928 +0.05(+0.05%)
Jun 30, 2016 98.03 98.66 97.72 98.57 5,869,953 +0.70(+0.71%)
Jun 29, 2016 97.60 98.26 97.47 97.87 6,129,184 +0.81(+0.84%)
Jun 28, 2016 96.00 97.18 95.73 97.06 7,536,187 +1.80(+1.89%)
Jun 27, 2016 96.78 96.78 95.08 95.26 17,286,938 -2.57(-2.63%)
Jun 24, 2016 97.28 99.20 96.89 97.83 8,528,812 -1.45(-1.46%)
Jun 23, 2016 99.50 99.73 98.82 99.28 4,678,898 +0.48(+0.49%)
Jun 22, 2016 99.36 99.48 98.33 98.80 8,031,887 -1.65(-1.64%)
Jun 21, 2016 101.50 101.57 100.18 100.45 5,798,761 -0.65(-0.64%)
Jun 20, 2016 101.01 101.63 100.97 101.09 7,265,349 +0.94(+0.94%)
Jun 17, 2016 100.12 100.51 99.45 100.15 10,171,425 -0.16(-0.16%)
Jun 16, 2016 99.80 100.45 99.07 100.31 4,800,347 +0.18(+0.18%)
Jun 15, 2016 100.91 101.01 100.04 100.14 5,088,643 -0.21(-0.21%)
Jun 14, 2016 100.37 100.91 99.87 100.35 7,754,082 -0.39(-0.39%)
Jun 13, 2016 99.89 101.54 99.81 100.74 6,637,428 +0.52(+0.51%)
Jun 10, 2016 99.77 100.47 99.61 100.22 5,307,526 -0.35(-0.35%)
Jun 09, 2016 99.99 100.82 99.99 100.58 5,595,815 +0.56(+0.56%)
Jun 08, 2016 99.91 100.33 99.02 100.02 4,792,955 +0.17(+0.17%)
Jun 07, 2016 100.21 101.06 99.85 99.85 5,569,172 -0.08(-0.08%)
Jun 06, 2016 99.76 100.07 99.28 99.93 5,984,576 +0.53(+0.54%)
Jun 03, 2016 99.18 99.66 98.57 99.40 5,668,442 +0.15(+0.15%)
Jun 02, 2016 98.87 99.53 98.74 99.25 5,785,742 +0.07(+0.07%)
Jun 01, 2016 99.25 99.80 98.79 99.18 6,219,360 -0.07(-0.07%)
May 31, 2016 100.26 100.35 98.89 99.25 9,832,514 -0.97(-0.97%)
May 27, 2016 101.05 100.22 100.22 100.22 3,963,491 -0.44(-0.44%)
May 26, 2016 100.32 100.81 100.20 100.66 4,569,821 +0.43(+0.43%)
May 25, 2016 100.62 100.82 100.04 100.22 6,527,522 -0.56(-0.56%)
May 24, 2016 100.33 101.45 100.02 100.79 5,527,500 +0.93(+0.93%)
May 23, 2016 99.82 100.61 99.58 99.86 8,709,127 +0.20(+0.20%)
May 20, 2016 101.43 101.64 99.31 99.66 11,973,443 -2.22(-2.18%)
May 19, 2016 102.03 102.13 101.38 101.88 7,692,708 -0.75(-0.73%)
May 18, 2016 103.31 103.65 102.23 102.62 8,981,699 -1.20(-1.16%)
May 17, 2016 105.38 105.63 103.51 103.83 7,162,744 -1.59(-1.50%)
May 16, 2016 104.49 105.49 104.12 105.41 5,341,643 +0.66(+0.63%)
May 13, 2016 105.49 105.84 104.66 104.75 8,078,367 -1.05(-0.99%)
May 12, 2016 105.49 106.14 105.02 105.80 5,272,338 +0.80(+0.76%)
May 11, 2016 106.71 107.02 105.01 105.01 8,473,203 -2.00(-1.87%)
May 10, 2016 106.40 107.30 106.40 107.01 5,020,402 +0.63(+0.59%)
May 09, 2016 106.23 106.92 105.99 106.38 6,157,542 +0.20(+0.19%)
May 06, 2016 105.20 106.18 104.56 106.18 5,433,876 +1.06(+1.01%)
May 05, 2016 105.14 105.69 104.89 105.12 5,558,596 -0.04(-0.04%)
May 04, 2016 103.73 106.06 103.73 105.16 8,133,663 +0.76(+0.72%)
May 03, 2016 103.59 104.89 103.58 104.41 4,978,894 +0.16(+0.16%)
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.