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

McDonald's Corp (NY: MCD )

256.21 -4.51 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2016 104.63 104.63 103.13 103.45 7,674,875 -1.17(-1.12%)
Apr 28, 2016 104.57 105.38 104.23 104.62 4,139,864 -0.31(-0.30%)
Apr 27, 2016 104.64 105.14 104.50 104.93 5,423,765 +0.48(+0.46%)
Apr 26, 2016 104.21 104.96 103.89 104.45 4,991,291 +0.20(+0.20%)
Apr 25, 2016 102.29 104.30 102.24 104.24 8,533,581 +1.60(+1.56%)
Apr 22, 2016 104.82 105.01 102.53 102.64 11,384,992 -0.24(-0.23%)
Apr 21, 2016 105.14 105.25 102.72 102.88 9,712,530 -2.26(-2.15%)
Apr 20, 2016 105.76 106.16 105.10 105.14 6,121,283 -0.25(-0.24%)
Apr 19, 2016 105.43 105.79 104.78 105.39 5,631,604 +0.01(+0.01%)
Apr 18, 2016 104.50 105.43 104.42 105.38 5,533,088 +0.88(+0.84%)
Apr 15, 2016 103.93 104.72 103.83 104.50 3,795,040 +0.22(+0.21%)
Apr 14, 2016 103.98 104.76 103.90 104.28 5,911,129 +0.51(+0.49%)
Apr 13, 2016 104.45 104.62 103.11 103.78 6,095,235 -0.59(-0.56%)
Apr 12, 2016 104.75 104.91 103.78 104.37 6,372,020 +0.04(+0.04%)
Apr 11, 2016 104.97 105.25 104.23 104.33 8,526,786 -0.33(-0.31%)
Apr 08, 2016 104.91 105.29 104.10 104.65 4,433,079 -0.15(-0.14%)
Apr 07, 2016 104.17 105.11 103.88 104.80 5,772,089 +0.51(+0.49%)
Apr 06, 2016 104.25 104.43 103.74 104.29 6,871,585 +0.12(+0.11%)
Apr 05, 2016 103.74 104.50 103.37 104.18 7,681,383 -0.16(-0.15%)
Apr 04, 2016 103.91 104.58 103.77 104.33 5,183,835 +0.45(+0.43%)
Apr 01, 2016 102.39 104.19 102.12 103.88 6,373,278 +1.10(+1.07%)
Mar 31, 2016 103.17 103.83 102.73 102.79 9,397,466 -0.12(-0.12%)
Mar 30, 2016 102.15 103.13 101.90 102.91 5,934,517 +1.52(+1.50%)
Mar 29, 2016 100.95 101.88 100.87 101.39 8,789,097 +0.65(+0.65%)
Mar 28, 2016 101.41 101.58 100.69 100.73 5,849,924 -0.10(-0.10%)
Mar 24, 2016 101.16 100.83 100.83 100.83 7,087,703 -0.74(-0.72%)
Mar 23, 2016 101.50 102.23 101.30 101.57 5,066,474 +0.30(+0.30%)
Mar 22, 2016 101.24 101.73 101.05 101.27 4,272,728 +0.01(+0.01%)
Mar 21, 2016 101.14 101.82 100.64 101.26 4,952,114 -0.22(-0.22%)
Mar 18, 2016 100.95 101.51 100.39 101.48 18,076,360 +0.75(+0.75%)
Mar 17, 2016 100.82 101.29 100.69 100.73 7,469,222 -0.29(-0.29%)
Mar 16, 2016 100.87 101.46 100.33 101.02 8,212,368 +0.07(+0.07%)
Mar 15, 2016 100.02 101.22 99.95 100.95 6,188,617 +0.43(+0.43%)
Mar 14, 2016 99.62 101.00 99.33 100.51 9,673,090 +1.10(+1.11%)
Mar 11, 2016 98.54 99.78 98.44 99.41 8,610,707 +1.28(+1.31%)
Mar 10, 2016 98.07 98.85 97.05 98.13 7,546,076 +0.28(+0.28%)
Mar 09, 2016 97.52 98.31 96.88 97.85 7,855,102 +1.00(+1.03%)
Mar 08, 2016 95.04 97.39 95.04 96.85 7,625,063 +1.04(+1.08%)
Mar 07, 2016 95.71 96.16 94.97 95.81 6,897,014 -0.02(-0.03%)
Mar 04, 2016 95.46 96.06 94.80 95.84 7,161,927 +0.40(+0.42%)
Mar 03, 2016 96.08 96.08 94.32 95.44 11,165,795 -1.46(-1.51%)
Mar 02, 2016 96.96 97.10 96.23 96.90 5,218,233 -0.30(-0.31%)
Mar 01, 2016 96.43 97.48 96.32 97.20 5,785,219 +1.36(+1.42%)
Feb 29, 2016 95.53 96.81 95.45 95.84 7,901,861 +0.11(+0.11%)
Feb 26, 2016 96.49 96.73 95.01 95.74 6,350,378 -0.34(-0.36%)
Feb 25, 2016 95.32 96.19 95.10 96.08 7,432,772 +1.06(+1.12%)
Feb 24, 2016 94.42 95.24 94.00 95.02 6,587,508 +0.13(+0.14%)
Feb 23, 2016 95.25 95.90 94.85 94.89 6,500,466 -0.62(-0.65%)
Feb 22, 2016 94.59 95.91 94.86 95.51 7,666,492 +0.93(+0.98%)
Feb 19, 2016 94.97 95.25 94.00 94.59 13,297,529 -0.52(-0.55%)
Feb 18, 2016 96.44 96.97 94.91 95.11 11,958,015 -1.19(-1.24%)
Feb 17, 2016 96.74 96.92 94.74 96.30 15,681,279 -0.44(-0.45%)
Feb 16, 2016 96.12 96.74 95.46 96.74 12,996,854 +1.01(+1.06%)
Feb 12, 2016 94.74 95.72 95.72 95.72 10,536,850 +0.97(+1.03%)
Feb 11, 2016 93.95 95.38 93.95 94.75 9,324,310 -0.66(-0.69%)
Feb 10, 2016 95.80 96.21 95.18 95.41 7,043,587 +0.43(+0.45%)
Feb 09, 2016 93.78 95.62 93.63 94.98 9,268,321 +0.78(+0.83%)
Feb 08, 2016 92.57 94.45 91.49 94.20 13,934,374 +0.53(+0.56%)
Feb 05, 2016 97.93 97.93 93.31 93.67 16,338,099 -4.27(-4.36%)
Feb 04, 2016 98.25 98.41 96.37 97.94 9,356,642 -0.66(-0.67%)
Feb 03, 2016 100.94 101.12 98.09 98.60 11,484,625 -2.01(-2.00%)
Feb 02, 2016 100.69 100.93 99.92 100.61 9,427,625 -0.53(-0.53%)
Feb 01, 2016 99.90 101.33 99.86 101.15 7,622,764 +0.67(+0.67%)
Jan 29, 2016 99.65 100.94 99.64 100.47 12,997,289 +1.14(+1.14%)
Jan 28, 2016 98.30 99.51 97.57 99.34 9,189,846 +1.23(+1.25%)
Jan 27, 2016 98.12 98.72 97.27 98.11 9,120,865 +0.36(+0.37%)
Jan 26, 2016 97.08 98.46 96.63 97.75 10,252,244 +1.00(+1.03%)
Jan 25, 2016 98.91 98.95 95.94 96.76 18,651,626 +0.65(+0.68%)
Jan 22, 2016 96.14 96.39 95.27 96.11 11,108,215 +0.45(+0.48%)
Jan 21, 2016 94.57 96.14 93.99 95.65 12,121,147 +1.67(+1.78%)
Jan 20, 2016 94.94 95.78 92.84 93.98 14,666,923 -1.40(-1.46%)
Jan 19, 2016 94.67 95.55 94.13 95.38 11,303,364 +1.88(+2.01%)
Jan 15, 2016 92.75 93.49 93.49 93.49 12,568,503 -1.17(-1.23%)
Jan 14, 2016 93.82 95.07 91.72 94.66 11,339,493 +1.22(+1.30%)
Jan 13, 2016 95.53 95.68 93.41 93.44 8,603,911 -1.88(-1.98%)
Jan 12, 2016 94.99 95.57 94.30 95.33 6,947,923 +0.61(+0.64%)
Jan 11, 2016 93.87 95.02 93.82 94.72 7,875,731 +0.98(+1.05%)
Jan 08, 2016 93.95 95.35 93.56 93.74 7,519,284 -0.15(-0.16%)
Jan 07, 2016 95.33 95.76 93.82 93.88 9,205,506 -2.22(-2.31%)
Jan 06, 2016 95.78 96.81 95.63 96.11 8,061,735 -0.65(-0.67%)
Jan 05, 2016 95.30 96.78 95.20 96.76 7,774,681 +1.31(+1.38%)
Jan 04, 2016 95.17 95.56 94.05 95.44 12,313,410 -0.45(-0.47%)
Dec 31, 2015 96.45 95.89 95.89 95.89 4,586,895 -1.05(-1.08%)
Dec 30, 2015 97.11 97.40 96.78 96.94 2,957,732 -0.52(-0.53%)
Dec 29, 2015 96.59 97.59 96.45 97.46 3,959,360 +1.07(+1.11%)
Dec 28, 2015 95.86 96.51 95.82 96.39 3,421,392 +0.15(+0.15%)
Dec 24, 2015 96.39 96.24 96.24 96.24 2,044,218 -0.19(-0.19%)
Dec 23, 2015 95.80 96.47 95.58 96.43 4,486,704 +0.88(+0.92%)
Dec 22, 2015 95.75 95.81 94.68 95.55 5,040,828 +0.02(+0.03%)
Dec 21, 2015 94.94 95.57 94.65 95.53 4,120,094 +0.84(+0.88%)
Dec 18, 2015 94.76 95.20 94.07 94.69 13,846,032 -0.68(-0.71%)
Dec 17, 2015 96.06 96.50 95.37 95.38 6,499,811 -0.28(-0.29%)
Dec 16, 2015 95.37 96.39 94.56 95.65 7,751,601 +0.74(+0.78%)
Dec 15, 2015 95.38 95.98 94.84 94.91 7,537,566 +0.54(+0.58%)
Dec 14, 2015 94.30 95.03 93.06 94.37 9,435,804 +0.15(+0.16%)
Dec 11, 2015 94.04 94.65 93.85 94.22 7,067,086 -0.91(-0.96%)
Dec 10, 2015 94.65 95.38 94.32 95.13 6,526,624 +0.50(+0.53%)
Dec 09, 2015 94.33 95.21 94.08 94.63 9,368,703 +0.04(+0.04%)
Dec 08, 2015 94.12 94.86 93.56 94.59 5,930,990 +0.09(+0.09%)
Dec 07, 2015 94.00 94.57 93.95 94.50 5,926,320 +0.18(+0.19%)
Dec 04, 2015 92.33 94.47 92.06 94.32 9,582,517 +2.28(+2.48%)
Dec 03, 2015 92.22 92.89 91.65 92.04 8,080,036 -0.27(-0.29%)
Dec 02, 2015 92.62 92.75 92.09 92.31 7,010,039 -0.59(-0.64%)
Dec 01, 2015 92.96 93.29 92.36 92.90 6,556,240 +0.24(+0.25%)
Nov 30, 2015 92.84 92.93 92.18 92.66 9,664,529 -0.06(-0.06%)
Nov 27, 2015 92.30 92.85 92.15 92.72 3,404,795 +0.58(+0.63%)
Nov 25, 2015 92.03 92.14 92.14 92.14 9,283,962 +0.10(+0.11%)
Nov 24, 2015 91.73 92.27 91.30 92.04 7,503,981 -0.15(-0.17%)
Nov 23, 2015 91.82 92.54 91.74 92.19 6,168,951 +0.45(+0.49%)
Nov 20, 2015 91.30 91.95 91.16 91.74 8,268,536 +0.49(+0.54%)
Nov 19, 2015 90.63 91.58 90.45 91.25 6,609,849 +0.62(+0.68%)
Nov 18, 2015 89.64 90.68 89.27 90.63 6,435,412 +1.28(+1.43%)
Nov 17, 2015 89.43 90.06 88.96 89.35 7,484,055 -0.10(-0.11%)
Nov 16, 2015 88.47 89.45 88.27 89.45 8,358,389 +0.88(+0.99%)
Nov 13, 2015 90.08 90.49 88.52 88.57 10,681,059 -1.72(-1.91%)
Nov 12, 2015 91.41 91.60 90.25 90.29 7,317,318 -1.40(-1.53%)
Nov 11, 2015 91.55 92.16 91.44 91.69 10,423,950 +0.51(+0.56%)
Nov 10, 2015 90.82 92.61 89.20 91.19 15,788,613 +0.23(+0.26%)
Nov 09, 2015 91.37 91.40 90.53 90.95 10,459,300 -0.31(-0.34%)
Nov 06, 2015 90.53 91.36 90.33 91.26 5,730,934 +0.37(+0.41%)
Nov 05, 2015 90.69 91.37 90.32 90.89 6,281,583 +0.36(+0.40%)
Nov 04, 2015 90.36 90.63 89.65 90.53 8,439,495 +0.26(+0.29%)
Nov 03, 2015 90.14 90.45 89.62 90.27 5,692,816 -0.02(-0.03%)
Nov 02, 2015 90.57 90.88 89.58 90.29 7,031,304 -0.11(-0.12%)
Oct 30, 2015 90.91 91.24 90.40 90.40 7,958,229 -0.30(-0.33%)
Oct 29, 2015 90.74 90.97 90.11 90.70 4,659,350 -0.26(-0.28%)
Oct 28, 2015 89.95 90.97 89.72 90.96 5,451,194 +1.05(+1.16%)
Oct 27, 2015 90.42 90.49 89.07 89.91 12,432,686 -0.43(-0.48%)
Oct 26, 2015 90.39 91.77 90.06 90.35 14,252,236 -0.33(-0.36%)
Oct 23, 2015 89.54 90.90 89.48 90.68 14,498,951 +1.39(+1.55%)
Oct 22, 2015 88.91 89.40 87.29 89.29 31,394,970 +6.71(+8.12%)
Oct 21, 2015 83.74 83.96 82.21 82.58 10,316,347 -1.05(-1.25%)
Oct 20, 2015 83.80 84.04 83.30 83.63 6,049,117 -0.52(-0.62%)
Oct 19, 2015 83.95 84.69 83.88 84.16 8,770,217 -0.27(-0.31%)
Oct 16, 2015 84.34 84.57 83.29 84.42 8,900,430 +0.93(+1.12%)
Oct 15, 2015 82.61 84.67 81.83 83.49 12,625,222 +0.68(+0.82%)
Oct 14, 2015 83.88 84.51 82.50 82.81 11,290,248 -0.45(-0.54%)
Oct 13, 2015 82.83 83.37 82.66 83.26 5,832,312 +0.11(+0.14%)
Oct 12, 2015 82.70 83.20 82.56 83.15 4,281,379 +0.39(+0.47%)
Oct 09, 2015 82.96 83.31 82.37 82.76 7,147,557 -0.15(-0.18%)
Oct 08, 2015 82.03 83.33 81.99 82.91 10,203,980 +0.95(+1.16%)
Oct 07, 2015 81.14 82.07 80.81 81.96 8,108,340 -0.10(-0.13%)
Oct 06, 2015 81.55 82.39 81.47 82.07 8,998,828 +0.59(+0.72%)
Oct 05, 2015 80.76 81.86 80.70 81.48 8,072,567 +1.11(+1.38%)
Oct 02, 2015 78.39 80.39 78.23 80.37 5,464,143 +0.81(+1.02%)
Oct 01, 2015 79.33 79.73 78.66 79.56 5,533,419 +0.20(+0.25%)
Sep 30, 2015 79.10 79.49 78.73 79.36 6,850,883 +0.85(+1.08%)
Sep 29, 2015 78.49 78.76 77.97 78.51 8,622,713 +1.22(+1.58%)
Sep 28, 2015 78.12 78.72 77.14 77.29 8,206,856 -1.31(-1.67%)
Sep 25, 2015 78.84 79.49 78.49 78.60 5,991,864 +0.24(+0.31%)
Sep 24, 2015 77.99 78.47 77.56 78.36 5,138,873 -0.07(-0.09%)
Sep 23, 2015 78.32 78.81 78.13 78.43 3,768,787 +0.14(+0.19%)
Sep 22, 2015 78.22 78.99 77.89 78.28 7,765,857 -0.56(-0.72%)
Sep 21, 2015 78.51 79.06 78.13 78.85 5,641,364 +0.68(+0.88%)
Sep 18, 2015 77.98 78.69 77.52 78.16 13,028,082 -0.64(-0.81%)
Sep 17, 2015 79.39 79.71 78.44 78.80 9,877,196 -0.68(-0.86%)
Sep 16, 2015 79.45 79.52 78.55 79.48 6,454,868 +0.40(+0.51%)
Sep 15, 2015 78.36 79.40 77.91 79.08 6,385,279 +0.98(+1.26%)
Sep 14, 2015 78.41 78.65 77.82 78.10 5,658,386 -0.35(-0.45%)
Sep 11, 2015 76.89 78.46 76.72 78.45 8,264,647 +1.74(+2.27%)
Sep 10, 2015 76.48 77.20 76.31 76.71 7,711,583 -0.14(-0.19%)
Sep 09, 2015 78.36 78.44 76.69 76.86 6,368,815 -1.09(-1.39%)
Sep 08, 2015 77.57 78.03 76.91 77.95 7,165,548 +1.55(+2.03%)
Sep 04, 2015 76.55 76.39 76.39 76.39 5,499,331 -0.93(-1.21%)
Sep 03, 2015 77.96 78.47 76.98 77.33 7,839,551 -0.02(-0.03%)
Sep 02, 2015 77.02 77.41 76.15 77.35 8,577,111 +2.07(+2.75%)
Sep 01, 2015 74.72 75.93 74.58 75.28 9,074,137 -1.25(-1.63%)
Aug 31, 2015 77.13 77.22 76.39 76.53 6,314,399 -0.99(-1.28%)
Aug 28, 2015 77.36 77.85 77.14 77.52 6,960,629 -0.19(-0.24%)
Aug 27, 2015 76.55 77.74 76.30 77.70 12,759,970 +1.74(+2.29%)
Aug 26, 2015 74.19 76.00 73.03 75.96 20,591,838 +3.15(+4.32%)
Aug 25, 2015 76.22 76.23 72.67 72.82 14,365,311 -1.33(-1.79%)
Aug 24, 2015 73.11 76.55 69.86 74.14 18,878,374 -3.40(-4.39%)
Aug 21, 2015 79.34 79.35 77.54 77.54 13,753,214 -2.10(-2.64%)
Aug 20, 2015 80.42 80.63 79.63 79.64 8,352,214 -1.07(-1.33%)
Aug 19, 2015 80.19 81.34 79.99 80.71 7,501,247 +0.27(+0.34%)
Aug 18, 2015 79.84 80.99 79.84 80.44 5,332,574 +0.08(+0.10%)
Aug 17, 2015 79.04 80.56 78.97 80.36 6,517,849 +1.11(+1.40%)
Aug 14, 2015 79.08 79.48 78.81 79.25 3,990,180 -0.08(-0.10%)
Aug 13, 2015 78.29 79.69 78.23 79.33 5,807,441 +0.87(+1.11%)
Aug 12, 2015 78.45 78.58 77.62 78.46 5,269,879 -0.42(-0.54%)
Aug 11, 2015 78.79 79.17 78.56 78.89 4,490,470 -0.46(-0.58%)
Aug 10, 2015 79.43 79.80 78.93 79.35 5,003,462 +0.38(+0.48%)
Aug 07, 2015 79.27 79.37 78.60 78.97 4,338,509 -0.34(-0.43%)
Aug 06, 2015 79.61 79.98 79.20 79.32 8,442,658 -0.36(-0.45%)
Aug 05, 2015 79.70 79.95 79.24 79.68 4,459,895 +0.53(+0.67%)
Aug 04, 2015 79.41 79.45 78.85 79.15 3,559,658 -0.22(-0.28%)
Aug 03, 2015 79.84 79.98 79.05 79.37 5,545,399 -0.35(-0.44%)
Jul 31, 2015 79.56 80.71 79.28 79.72 9,578,417 +0.55(+0.70%)
Jul 30, 2015 77.91 79.31 77.91 79.17 6,729,080 +0.77(+0.98%)
Jul 29, 2015 77.82 78.55 77.44 78.41 7,523,636 +0.70(+0.90%)
Jul 28, 2015 77.03 77.78 76.89 77.70 6,091,260 +1.03(+1.34%)
Jul 27, 2015 76.64 77.24 76.40 76.67 7,288,219 -0.05(-0.06%)
Jul 24, 2015 77.77 77.77 76.71 76.72 6,957,583 -0.79(-1.02%)
Jul 23, 2015 78.96 79.04 76.76 77.51 13,002,238 -0.39(-0.50%)
Jul 22, 2015 78.01 78.44 77.78 77.90 6,754,036 +0.21(+0.27%)
Jul 21, 2015 77.92 78.02 77.41 77.70 5,268,835 -0.14(-0.17%)
Jul 20, 2015 78.06 78.41 77.76 77.83 6,196,540 -0.01(-0.01%)
Jul 17, 2015 78.00 78.41 77.44 77.84 8,053,754 -0.29(-0.37%)
Jul 16, 2015 79.12 79.12 77.61 78.13 9,639,788 -0.97(-1.22%)
Jul 15, 2015 78.36 79.54 78.12 79.09 9,485,151 +0.23(+0.29%)
Jul 14, 2015 78.33 79.08 78.21 78.86 7,197,315 +0.28(+0.36%)
Jul 13, 2015 78.24 78.64 78.00 78.58 5,735,135 +0.62(+0.80%)
Jul 10, 2015 77.64 78.06 77.40 77.96 6,487,342 +0.93(+1.20%)
Jul 09, 2015 77.15 77.66 76.99 77.03 6,867,199 +0.52(+0.68%)
Jul 08, 2015 76.36 77.11 76.36 76.51 6,155,526 -0.67(-0.87%)
Jul 07, 2015 76.59 77.26 76.04 77.19 6,005,331 +0.82(+1.08%)
Jul 06, 2015 76.55 76.87 76.04 76.36 4,825,503 -0.42(-0.54%)
Jul 02, 2015 76.75 76.78 76.78 76.78 4,071,996 +0.33(+0.43%)
Jul 01, 2015 75.92 76.50 75.63 76.45 5,569,175 +0.55(+0.73%)
Jun 30, 2015 76.59 76.88 75.48 75.90 8,337,163 -0.30(-0.39%)
Jun 29, 2015 77.14 77.62 76.18 76.19 10,537,685 -1.48(-1.90%)
Jun 26, 2015 76.75 77.72 76.59 77.67 7,564,934 +1.20(+1.57%)
Jun 25, 2015 77.20 77.36 76.47 76.47 5,385,663 -0.68(-0.88%)
Jun 24, 2015 77.24 77.80 77.15 77.15 4,919,029 -0.43(-0.56%)
Jun 23, 2015 77.91 78.21 77.54 77.58 5,688,767 +0.25(+0.32%)
Jun 22, 2015 76.89 77.46 76.75 77.34 4,876,598 +0.63(+0.82%)
Jun 19, 2015 76.95 77.55 76.63 76.71 10,370,506 -0.07(-0.09%)
Jun 18, 2015 76.39 77.15 76.07 76.78 6,389,384 +0.76(+1.00%)
Jun 17, 2015 75.48 76.26 75.48 76.02 4,936,381 +0.47(+0.62%)
Jun 16, 2015 75.25 75.58 75.13 75.55 3,876,435 +0.26(+0.35%)
Jun 15, 2015 75.64 75.84 75.06 75.28 7,342,290 -0.61(-0.80%)
Jun 12, 2015 76.18 76.28 75.84 75.89 4,637,494 -0.42(-0.55%)
Jun 11, 2015 76.24 76.91 76.24 76.31 5,265,659 +0.23(+0.30%)
Jun 10, 2015 75.86 76.35 75.69 76.08 6,048,155 +0.46(+0.60%)
Jun 09, 2015 76.26 76.29 75.44 75.63 9,733,611 -0.47(-0.62%)
Jun 08, 2015 76.64 76.67 76.04 76.10 5,754,515 -0.18(-0.23%)
Jun 05, 2015 76.59 76.71 76.22 76.27 4,959,330 -0.61(-0.80%)
Jun 04, 2015 76.88 77.42 76.65 76.89 5,890,670 -0.17(-0.22%)
Jun 03, 2015 76.95 77.50 76.62 77.06 5,217,863 +0.18(+0.24%)
Jun 02, 2015 76.88 77.42 76.49 76.87 5,549,227 +0.06(+0.07%)
Jun 01, 2015 76.51 77.37 76.51 76.82 6,161,633 +0.23(+0.30%)
May 29, 2015 77.91 78.06 76.51 76.59 8,065,506 -0.44(-0.57%)
May 28, 2015 78.24 78.41 76.80 77.03 12,781,286 -1.06(-1.36%)
May 27, 2015 78.33 78.48 77.72 78.09 10,271,132 +0.16(+0.20%)
May 26, 2015 78.24 78.51 77.60 77.93 8,999,791 -0.42(-0.54%)
May 22, 2015 78.47 78.35 78.35 78.35 5,760,747 -0.23(-0.29%)
May 21, 2015 79.06 79.12 78.40 78.58 5,976,726 -0.66(-0.83%)
May 20, 2015 79.84 79.92 78.69 79.23 7,814,599 -0.45(-0.57%)
May 19, 2015 77.64 80.00 77.29 79.69 13,656,073 +2.11(+2.71%)
May 18, 2015 77.54 77.76 77.26 77.58 5,181,242 -0.02(-0.02%)
May 15, 2015 77.36 78.39 77.23 77.60 9,611,417 +0.26(+0.34%)
May 14, 2015 77.30 77.46 76.99 77.34 5,993,798 +0.28(+0.37%)
May 13, 2015 77.62 77.95 76.99 77.05 8,246,445 -0.47(-0.61%)
May 12, 2015 77.08 77.84 76.71 77.53 6,125,194 +0.35(+0.45%)
May 11, 2015 77.62 77.87 76.90 77.18 5,210,106 -0.57(-0.73%)
May 08, 2015 77.72 78.47 77.40 77.75 9,530,350 +1.15(+1.50%)
May 07, 2015 76.20 77.03 76.08 76.60 6,341,600 +0.31(+0.40%)
May 06, 2015 76.06 76.50 75.88 76.29 8,355,479 +0.21(+0.27%)
May 05, 2015 76.29 76.29 75.64 76.08 9,649,080 +0.00(+0.00%)
May 04, 2015 76.43 78.06 76.02 76.08 10,636,176 -1.32(-1.71%)
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.