Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
McDonald's Corp
(NY:
MCD
)
253.51
-0.07 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
69.49
70.00
69.39
70.00
7,823,850
+0.46(+0.65%)
Jan 30, 2013
69.70
69.86
69.37
69.54
6,342,967
-0.18(-0.26%)
Jan 29, 2013
69.16
69.78
69.09
69.73
6,711,947
+0.41(+0.59%)
Jan 28, 2013
69.01
69.48
68.79
69.32
6,213,824
+0.47(+0.68%)
Jan 25, 2013
68.55
69.01
68.52
68.85
7,434,674
+0.30(+0.44%)
Jan 24, 2013
68.74
68.76
68.33
68.55
7,020,375
-0.12(-0.18%)
Jan 23, 2013
68.65
68.87
67.77
68.67
12,752,466
+0.39(+0.57%)
Jan 22, 2013
67.69
68.56
67.44
68.28
9,427,534
+0.51(+0.75%)
Jan 18, 2013
67.63
67.80
67.47
67.77
7,597,172
+0.37(+0.54%)
Jan 17, 2013
67.18
67.66
67.08
67.41
5,506,976
+0.48(+0.72%)
Jan 16, 2013
66.94
67.08
66.78
66.92
3,982,732
-0.30(-0.45%)
Jan 15, 2013
66.93
67.31
66.75
67.22
5,323,032
-0.01(-0.02%)
Jan 14, 2013
67.41
67.67
67.16
67.24
5,211,068
-0.15(-0.22%)
Jan 11, 2013
67.54
67.57
66.89
67.39
4,999,070
+0.24(+0.36%)
Jan 10, 2013
67.11
67.32
66.87
67.14
5,981,749
+0.43(+0.65%)
Jan 09, 2013
66.70
67.03
66.38
66.71
6,564,216
-0.10(-0.14%)
Jan 08, 2013
66.51
66.82
66.10
66.80
8,556,550
+0.02(+0.03%)
Jan 07, 2013
65.95
66.89
65.56
66.78
7,924,124
+0.78(+1.18%)
Jan 04, 2013
66.57
66.69
65.87
66.00
7,316,034
-0.57(-0.86%)
Jan 03, 2013
66.34
66.63
66.23
66.58
7,451,134
+0.37(+0.57%)
Jan 02, 2013
66.28
66.33
64.80
66.20
10,042,279
+1.40(+2.17%)
Dec 31, 2012
64.22
64.83
63.77
64.80
8,441,724
+0.46(+0.72%)
Dec 28, 2012
64.82
65.04
64.26
64.34
5,072,051
-0.84(-1.29%)
Dec 27, 2012
65.31
65.48
64.47
65.17
6,196,560
-0.01(-0.02%)
Dec 26, 2012
65.47
65.65
64.93
65.19
4,157,319
-0.40(-0.62%)
Dec 24, 2012
65.81
65.89
65.45
65.59
3,233,055
-0.65(-0.99%)
Dec 21, 2012
65.86
66.25
65.46
66.25
14,610,597
+0.10(+0.16%)
Dec 20, 2012
66.09
66.20
65.71
66.14
5,802,303
+0.24(+0.37%)
Dec 19, 2012
66.65
66.74
65.89
65.90
7,014,441
-0.59(-0.89%)
Dec 18, 2012
66.11
66.70
66.06
66.50
7,220,866
+0.45(+0.68%)
Dec 17, 2012
65.48
66.06
65.39
66.05
8,108,350
+0.76(+1.16%)
Dec 14, 2012
65.26
65.67
65.01
65.29
5,940,913
-0.21(-0.33%)
Dec 13, 2012
65.58
65.92
65.33
65.50
6,315,691
-0.10(-0.15%)
Dec 12, 2012
66.02
66.11
65.53
65.61
5,743,802
-0.23(-0.35%)
Dec 11, 2012
65.94
65.97
65.38
65.84
9,982,505
+0.15(+0.23%)
Dec 10, 2012
66.09
66.24
65.39
65.68
12,627,733
+0.68(+1.05%)
Dec 07, 2012
65.45
65.48
64.79
65.00
11,008,258
+0.29(+0.44%)
Dec 06, 2012
63.99
64.93
63.98
64.71
8,876,021
+0.82(+1.29%)
Dec 05, 2012
64.23
64.62
63.71
63.89
7,282,428
-0.17(-0.26%)
Dec 04, 2012
63.65
64.19
63.37
64.06
8,316,908
+0.12(+0.18%)
Nov 30, 2012
63.23
64.14
63.14
63.94
10,037,535
+0.40(+0.64%)
Nov 29, 2012
63.50
63.90
63.25
63.54
6,634,672
+0.54(+0.86%)
Nov 28, 2012
62.55
63.09
62.39
62.99
9,827,736
+0.44(+0.70%)
Nov 27, 2012
62.79
62.95
62.48
62.56
6,363,612
-0.23(-0.37%)
Nov 26, 2012
63.00
63.10
62.47
62.79
7,717,943
-0.59(-0.93%)
Nov 23, 2012
63.17
63.39
63.02
63.38
3,398,596
+0.76(+1.21%)
Nov 21, 2012
62.66
62.80
62.09
62.62
5,357,716
+0.24(+0.39%)
Nov 20, 2012
62.01
62.74
61.96
62.38
7,997,520
+0.47(+0.75%)
Nov 19, 2012
61.55
61.92
61.43
61.91
7,637,207
+0.67(+1.09%)
Nov 16, 2012
61.28
61.44
60.66
61.24
9,490,066
+0.05(+0.08%)
Nov 15, 2012
61.44
61.70
60.87
61.19
10,492,384
-0.41(-0.67%)
Nov 14, 2012
61.78
62.33
61.29
61.61
11,179,408
-0.01(-0.02%)
Nov 13, 2012
61.71
62.09
61.54
61.62
6,643,239
-0.17(-0.28%)
Nov 12, 2012
61.85
62.10
61.59
61.80
5,633,902
+0.10(+0.17%)
Nov 09, 2012
61.50
61.96
61.19
61.70
15,150,418
-0.28(-0.46%)
Nov 08, 2012
62.90
63.34
61.86
61.98
15,655,547
-1.26(-1.99%)
Nov 07, 2012
63.93
64.06
63.12
63.24
8,188,070
-0.81(-1.26%)
Nov 06, 2012
63.87
64.16
63.80
64.05
7,666,283
+0.37(+0.58%)
Nov 05, 2012
63.32
63.80
63.12
63.68
6,899,305
+0.44(+0.69%)
Nov 02, 2012
63.60
64.00
63.17
63.24
10,864,064
+0.04(+0.07%)
Nov 01, 2012
63.34
63.41
62.91
63.20
10,131,292
+0.00(+0.00%)
Oct 31, 2012
63.69
63.73
62.88
63.20
9,476,599
+0.07(+0.10%)
Oct 26, 2012
63.68
63.13
63.13
63.13
10,554,685
-0.45(-0.71%)
Oct 25, 2012
63.91
63.92
63.32
63.58
6,838,268
+0.04(+0.06%)
Oct 24, 2012
64.40
64.40
63.41
63.55
8,924,919
-0.50(-0.77%)
Oct 23, 2012
64.08
64.35
63.57
64.04
10,663,502
-0.55(-0.86%)
Oct 19, 2012
65.58
65.71
64.47
64.59
26,779,260
-3.01(-4.46%)
Oct 18, 2012
68.20
68.25
67.43
67.61
9,333,924
-0.60(-0.88%)
Oct 17, 2012
68.41
68.55
67.89
68.21
7,724,253
-0.30(-0.44%)
Oct 16, 2012
68.42
68.50
68.18
68.50
6,426,544
+0.43(+0.63%)
Oct 15, 2012
67.55
68.25
67.46
68.07
7,733,761
+0.72(+1.07%)
Oct 12, 2012
67.40
67.49
67.24
67.35
4,685,203
+0.11(+0.16%)
Oct 11, 2012
67.46
67.71
67.24
67.24
5,869,211
-0.03(-0.04%)
Oct 10, 2012
67.67
67.98
67.24
67.27
9,219,085
+0.21(+0.31%)
Oct 09, 2012
66.59
67.42
66.56
67.06
9,681,555
+0.42(+0.62%)
Oct 08, 2012
66.23
66.73
66.12
66.65
5,349,571
+0.39(+0.59%)
Oct 05, 2012
66.61
66.66
66.04
66.25
5,722,223
-0.02(-0.03%)
Oct 04, 2012
66.18
66.39
65.96
66.28
6,150,852
+0.50(+0.75%)
Oct 03, 2012
66.33
66.44
65.72
65.78
8,696,021
-0.42(-0.64%)
Oct 02, 2012
67.11
67.15
66.05
66.20
8,107,296
-0.77(-1.15%)
Oct 01, 2012
67.06
67.35
66.90
66.97
6,785,929
+0.17(+0.26%)
Sep 28, 2012
66.99
66.99
65.82
66.80
13,083,023
-1.11(-1.63%)
Sep 27, 2012
67.99
68.17
67.80
67.91
5,273,513
+0.05(+0.08%)
Sep 26, 2012
67.63
67.96
67.62
67.86
6,032,408
+0.25(+0.37%)
Sep 25, 2012
68.37
68.44
67.58
67.61
6,452,016
-0.62(-0.91%)
Sep 24, 2012
67.95
68.38
67.83
68.23
5,112,152
+0.00(+0.00%)
Sep 21, 2012
68.17
68.37
67.99
68.23
9,957,829
+0.41(+0.60%)
Sep 20, 2012
67.55
67.86
67.53
67.82
5,468,549
+0.23(+0.34%)
Sep 19, 2012
67.88
68.04
67.54
67.59
5,466,338
-0.18(-0.27%)
Sep 18, 2012
67.01
67.78
66.98
67.77
7,242,218
+0.68(+1.02%)
Sep 17, 2012
66.80
67.30
66.78
67.08
7,272,068
+0.32(+0.48%)
Sep 14, 2012
66.89
67.07
66.60
66.76
8,784,588
+0.09(+0.14%)
Sep 13, 2012
65.92
66.90
65.92
66.67
7,782,862
+0.55(+0.83%)
Sep 12, 2012
66.60
66.73
65.97
66.12
7,366,261
-0.28(-0.42%)
Sep 11, 2012
66.89
67.05
66.38
66.40
7,685,433
-0.07(-0.11%)
Sep 10, 2012
66.22
66.62
66.18
66.47
6,878,649
+0.20(+0.31%)
Sep 07, 2012
66.31
66.31
65.83
66.27
6,715,822
+0.25(+0.39%)
Sep 06, 2012
65.23
66.10
65.21
66.01
8,138,075
+1.17(+1.81%)
Sep 05, 2012
65.02
65.13
64.69
64.84
4,941,554
+0.01(+0.01%)
Sep 04, 2012
65.17
65.17
64.58
64.83
5,888,123
-0.32(-0.49%)
Aug 31, 2012
64.83
65.42
64.72
65.15
8,329,604
+0.58(+0.89%)
Aug 30, 2012
64.68
64.81
64.51
64.58
6,273,973
-0.18(-0.28%)
Aug 29, 2012
64.36
64.88
64.30
64.76
5,941,639
+0.08(+0.12%)
Aug 27, 2012
64.39
64.88
64.30
64.68
5,971,520
+0.45(+0.70%)
Aug 24, 2012
63.72
64.29
63.64
64.23
4,856,858
+0.48(+0.76%)
Aug 23, 2012
64.05
64.26
63.66
63.75
4,160,862
-0.22(-0.34%)
Aug 22, 2012
64.02
64.15
63.76
63.97
5,909,630
+0.02(+0.03%)
Aug 21, 2012
63.76
64.29
63.61
63.95
6,110,632
+0.25(+0.40%)
Aug 20, 2012
62.97
63.73
62.96
63.69
6,677,192
+0.59(+0.93%)
Aug 17, 2012
63.34
63.47
63.05
63.11
9,280,813
-0.07(-0.11%)
Aug 16, 2012
63.53
63.61
63.16
63.18
7,707,789
-0.25(-0.40%)
Aug 15, 2012
63.76
63.85
63.39
63.43
6,016,416
-0.22(-0.35%)
Aug 14, 2012
63.62
63.77
63.51
63.66
5,299,367
+0.16(+0.25%)
Aug 13, 2012
63.90
63.92
63.37
63.50
5,963,730
-0.22(-0.34%)
Aug 10, 2012
63.03
63.74
62.99
63.71
7,956,147
+0.76(+1.20%)
Aug 09, 2012
63.27
63.54
62.91
62.96
8,338,386
-0.27(-0.43%)
Aug 08, 2012
62.75
63.55
62.23
63.23
19,968,388
-1.07(-1.66%)
Aug 07, 2012
64.80
65.10
64.27
64.30
7,394,745
-0.49(-0.76%)
Aug 06, 2012
64.85
65.32
64.65
64.79
4,831,409
+0.07(+0.11%)
Aug 03, 2012
65.14
65.27
64.50
64.72
6,745,720
+0.00(+0.00%)
Aug 02, 2012
64.34
64.79
63.97
64.72
5,997,700
+0.12(+0.18%)
Aug 01, 2012
64.65
64.91
64.51
64.60
5,721,847
+0.05(+0.08%)
Jul 31, 2012
64.37
64.84
64.15
64.55
6,363,431
+0.02(+0.03%)
Jul 30, 2012
64.52
64.78
64.38
64.53
6,134,600
+0.10(+0.16%)
Jul 27, 2012
64.54
64.79
64.04
64.43
8,214,563
+0.14(+0.21%)
Jul 26, 2012
64.43
64.63
64.00
64.29
6,236,291
+0.69(+1.09%)
Jul 25, 2012
63.83
63.90
63.45
63.60
5,900,158
-0.01(-0.02%)
Jul 24, 2012
64.41
64.63
63.30
63.61
9,741,026
-0.64(-0.99%)
Jul 23, 2012
64.45
64.91
63.75
64.25
16,788,636
-1.91(-2.88%)
Jul 20, 2012
66.52
66.67
66.03
66.16
10,066,845
-0.85(-1.27%)
Jul 19, 2012
66.89
67.41
66.50
67.01
10,286,452
+0.39(+0.59%)
Jul 18, 2012
66.05
66.63
65.74
66.62
8,254,219
+0.24(+0.36%)
Jul 17, 2012
66.45
66.71
65.89
66.38
5,196,284
+0.17(+0.26%)
Jul 16, 2012
66.57
66.65
66.10
66.21
4,985,318
-0.46(-0.69%)
Jul 13, 2012
66.65
66.96
66.51
66.67
8,532,201
+0.26(+0.39%)
Jul 12, 2012
64.49
66.82
64.43
66.41
16,204,330
+1.73(+2.68%)
Jul 11, 2012
65.51
65.60
64.29
64.67
8,625,154
-0.52(-0.80%)
Jul 10, 2012
65.04
65.64
64.76
65.19
9,157,847
+0.33(+0.50%)
Jul 09, 2012
64.75
64.98
64.53
64.87
5,239,608
+0.10(+0.16%)
Jul 06, 2012
64.45
64.96
64.37
64.77
6,275,311
+0.26(+0.40%)
Jul 05, 2012
64.14
65.00
64.08
64.51
8,020,723
+0.52(+0.81%)
Jul 03, 2012
63.72
64.10
63.53
63.99
6,374,503
+0.36(+0.57%)
Jul 02, 2012
63.95
63.87
63.32
63.63
7,043,844
-0.33(-0.51%)
Jun 29, 2012
64.35
64.43
63.61
63.95
8,756,782
+0.25(+0.40%)
Jun 28, 2012
63.58
63.76
63.12
63.70
6,814,388
-0.11(-0.17%)
Jun 27, 2012
64.48
64.65
63.60
63.81
8,223,219
-0.56(-0.86%)
Jun 26, 2012
63.98
64.60
63.97
64.36
6,213,485
+0.71(+1.11%)
Jun 25, 2012
63.57
63.81
63.35
63.66
6,247,565
-0.17(-0.26%)
Jun 22, 2012
63.71
64.00
63.55
63.82
7,387,948
+0.51(+0.81%)
Jun 21, 2012
64.36
64.40
63.23
63.31
7,976,533
-0.73(-1.14%)
Jun 20, 2012
64.72
64.78
63.69
64.04
10,960,239
-0.69(-1.06%)
Jun 19, 2012
64.99
65.20
64.44
64.73
10,522,758
-0.46(-0.71%)
Jun 18, 2012
65.45
65.46
64.96
65.19
8,781,266
-0.19(-0.29%)
Jun 15, 2012
65.12
65.56
64.82
65.38
13,179,226
+0.56(+0.87%)
Jun 14, 2012
63.92
64.96
63.66
64.81
10,584,853
+1.26(+1.99%)
Jun 13, 2012
62.81
64.25
62.76
63.55
12,232,558
+0.33(+0.53%)
Jun 12, 2012
62.85
63.27
62.61
63.22
10,744,943
+0.66(+1.06%)
Jun 11, 2012
64.28
64.33
62.55
62.55
13,165,499
-0.84(-1.32%)
Jun 08, 2012
62.41
63.76
62.07
63.39
16,696,595
-0.46(-0.71%)
Jun 07, 2012
64.73
64.86
63.58
63.84
11,519,049
-0.20(-0.32%)
Jun 06, 2012
63.51
64.05
63.16
64.05
8,216,818
+1.14(+1.81%)
Jun 05, 2012
62.28
63.14
62.13
62.90
10,018,615
+0.55(+0.88%)
Jun 04, 2012
62.56
62.69
62.13
62.36
9,738,815
-0.28(-0.45%)
Jun 01, 2012
63.19
63.66
62.49
62.64
14,995,342
-1.90(-2.94%)
May 31, 2012
64.93
65.20
64.48
64.54
9,436,037
-0.05(-0.08%)
May 30, 2012
64.80
64.88
64.40
64.59
7,499,670
-0.57(-0.87%)
May 29, 2012
65.52
65.75
64.70
65.15
7,506,208
-0.11(-0.16%)
May 25, 2012
65.69
65.80
65.09
65.26
5,136,213
-0.34(-0.52%)
May 24, 2012
65.84
66.02
65.10
65.61
6,989,495
+0.04(+0.05%)
May 23, 2012
65.20
65.63
64.99
65.57
5,910,317
+0.10(+0.15%)
May 22, 2012
65.91
65.91
65.23
65.47
7,064,106
+0.05(+0.08%)
May 21, 2012
64.52
65.46
64.43
65.42
9,239,295
+1.02(+1.58%)
May 18, 2012
64.66
65.30
64.29
64.40
11,148,843
+0.16(+0.26%)
May 17, 2012
65.43
65.64
64.15
64.24
12,687,285
-1.30(-1.98%)
May 16, 2012
65.31
65.72
65.23
65.53
6,904,728
+0.30(+0.46%)
May 15, 2012
65.22
65.76
65.12
65.23
6,822,668
+0.09(+0.14%)
May 14, 2012
65.61
65.72
64.98
65.14
8,440,618
-0.73(-1.11%)
May 11, 2012
65.72
66.37
65.71
65.87
7,487,154
+0.02(+0.03%)
May 10, 2012
66.44
66.47
65.75
65.85
9,863,418
-0.04(-0.07%)
May 09, 2012
66.65
66.72
65.63
65.89
12,416,937
-1.16(-1.73%)
May 08, 2012
68.46
68.00
66.64
67.05
17,235,358
-1.40(-2.05%)
May 07, 2012
68.62
68.83
68.24
68.46
7,061,191
-0.26(-0.38%)
May 04, 2012
69.42
69.42
68.63
68.72
6,541,120
-0.84(-1.21%)
May 03, 2012
69.86
69.94
69.38
69.56
5,490,083
-0.34(-0.48%)
May 02, 2012
69.45
70.04
69.45
69.89
6,066,402
+0.22(+0.32%)
May 01, 2012
69.69
70.25
69.62
69.67
7,391,520
-0.18(-0.26%)
Apr 30, 2012
69.96
70.06
69.59
69.85
6,288,214
+0.05(+0.07%)
Apr 27, 2012
68.97
69.91
68.67
69.80
9,469,697
+1.11(+1.62%)
Apr 26, 2012
68.05
68.86
68.05
68.69
6,615,108
+0.44(+0.64%)
Apr 25, 2012
68.20
68.27
67.94
68.25
7,951,707
+0.45(+0.67%)
Apr 24, 2012
68.10
68.42
67.48
67.80
8,683,067
-0.43(-0.63%)
Apr 23, 2012
68.65
68.76
67.98
68.23
7,279,232
-0.54(-0.78%)
Apr 20, 2012
69.46
70.08
68.56
68.77
15,383,451
+0.47(+0.69%)
Apr 19, 2012
69.64
69.70
67.47
68.29
19,447,060
-1.48(-2.12%)
Apr 18, 2012
69.54
70.23
69.54
69.77
7,517,941
+0.16(+0.24%)
Apr 17, 2012
69.47
69.94
69.46
69.61
10,592,933
+0.38(+0.55%)
Apr 16, 2012
69.59
70.17
69.04
69.23
8,700,442
-0.28(-0.40%)
Apr 13, 2012
69.90
70.10
69.50
69.51
7,300,903
-0.48(-0.69%)
Apr 12, 2012
70.76
70.78
69.78
69.99
8,041,377
-0.66(-0.93%)
Apr 11, 2012
70.45
70.77
69.89
70.64
8,882,329
+0.64(+0.91%)
Apr 10, 2012
70.80
70.80
69.75
70.01
10,577,391
-0.87(-1.22%)
Apr 09, 2012
70.06
71.32
69.99
70.87
9,328,520
+0.19(+0.26%)
Apr 05, 2012
69.62
70.72
69.58
70.69
7,630,532
+0.82(+1.17%)
Apr 04, 2012
70.42
70.65
69.63
69.87
10,837,578
-1.38(-1.93%)
Apr 03, 2012
70.47
71.25
70.46
71.25
7,564,648
+0.75(+1.06%)
Apr 02, 2012
70.11
70.82
70.01
70.50
6,421,380
+0.19(+0.27%)
Mar 30, 2012
70.16
70.42
70.07
70.31
6,182,757
+0.33(+0.47%)
Mar 29, 2012
69.49
70.03
69.48
69.99
5,725,128
+0.40(+0.58%)
Mar 28, 2012
69.90
70.13
69.57
69.58
7,052,956
-0.19(-0.27%)
Mar 27, 2012
69.73
70.12
69.58
69.77
6,799,675
+0.27(+0.38%)
Mar 26, 2012
68.92
69.55
68.88
69.51
7,874,264
+1.02(+1.49%)
Mar 23, 2012
68.75
68.77
68.19
68.49
8,429,261
-0.18(-0.26%)
Mar 22, 2012
68.90
69.15
68.64
68.67
10,772,228
-0.66(-0.95%)
Mar 21, 2012
69.91
70.11
69.33
69.33
8,424,714
-0.67(-0.95%)
Mar 20, 2012
69.86
70.14
69.58
69.99
6,636,840
-0.06(-0.08%)
Mar 19, 2012
69.78
70.31
69.76
70.05
6,465,722
+0.05(+0.07%)
Mar 16, 2012
70.54
70.64
69.94
70.00
10,237,460
-0.27(-0.39%)
Mar 15, 2012
69.63
70.38
69.63
70.27
8,047,389
+0.54(+0.77%)
Mar 14, 2012
69.30
69.84
69.30
69.73
10,057,708
+0.37(+0.53%)
Mar 13, 2012
69.52
69.73
69.08
69.37
8,807,357
+0.09(+0.12%)
Mar 12, 2012
69.56
69.87
69.23
69.28
6,282,154
-0.13(-0.19%)
Mar 09, 2012
69.85
69.96
69.19
69.41
10,894,683
-0.09(-0.12%)
Mar 08, 2012
69.53
69.99
69.14
69.50
23,495,196
-2.31(-3.21%)
Mar 07, 2012
71.68
71.99
71.35
71.81
8,084,690
+0.21(+0.29%)
Mar 06, 2012
71.09
71.82
71.03
71.60
9,349,934
-0.04(-0.05%)
Mar 05, 2012
71.26
71.93
70.85
71.63
8,772,581
+0.32(+0.44%)
Mar 02, 2012
71.15
71.42
70.93
71.32
6,015,604
+0.18(+0.25%)
Mar 01, 2012
71.16
71.45
71.06
71.14
5,701,811
-0.02(-0.03%)
Feb 29, 2012
71.58
71.59
71.15
71.16
7,618,951
-0.36(-0.50%)
Feb 28, 2012
71.51
71.75
71.32
71.52
6,090,924
+0.09(+0.12%)
Feb 27, 2012
71.20
71.71
70.82
71.43
5,682,245
+0.03(+0.04%)
Feb 24, 2012
71.72
71.72
71.21
71.40
5,144,861
-0.35(-0.49%)
Feb 23, 2012
71.75
71.92
71.46
71.75
5,853,717
+0.11(+0.15%)
Feb 22, 2012
71.28
71.71
71.28
71.65
5,505,735
+0.12(+0.17%)
Feb 21, 2012
71.26
71.71
71.18
71.53
6,286,860
+0.36(+0.50%)
Feb 17, 2012
70.94
71.35
70.76
71.17
6,928,713
+0.52(+0.74%)
Feb 16, 2012
70.01
70.78
70.01
70.65
5,614,563
+0.46(+0.66%)
Feb 15, 2012
70.94
71.00
69.97
70.19
7,390,640
-0.67(-0.94%)
Feb 14, 2012
70.83
70.92
70.43
70.86
4,946,408
-0.07(-0.10%)
Feb 13, 2012
70.98
71.12
70.66
70.93
4,174,231
+0.13(+0.18%)
Feb 10, 2012
70.84
70.94
70.42
70.80
5,444,561
-0.37(-0.52%)
Feb 09, 2012
71.22
71.50
70.96
71.17
5,069,421
-0.04(-0.06%)
Feb 08, 2012
71.97
72.10
70.89
71.21
7,633,814
-0.61(-0.85%)
Feb 07, 2012
70.87
72.02
70.86
71.82
8,465,249
+1.01(+1.43%)
Feb 06, 2012
71.15
71.18
70.71
70.81
4,898,407
-0.37(-0.52%)
Feb 03, 2012
70.59
71.37
70.49
71.18
7,868,916
+0.99(+1.41%)
Feb 02, 2012
69.94
70.34
69.94
70.19
5,597,209
+0.16(+0.22%)
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
.