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
)
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:
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, 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%)
Apr 02, 2018
136.70
138.33
134.09
136.22
8,058,368
+1.16(+0.86%)
Mar 29, 2018
135.07
135.07
135.07
0
-1.75(-1.28%)
Mar 28, 2018
136.33
137.99
136.31
136.82
4,530,534
+0.80(+0.59%)
Mar 27, 2018
136.90
137.99
135.15
136.02
4,074,425
-0.46(-0.33%)
Mar 26, 2018
134.92
136.63
134.92
136.47
4,025,453
+2.62(+1.96%)
Mar 23, 2018
136.11
136.54
133.81
133.86
3,991,347
-1.78(-1.31%)
Mar 22, 2018
136.34
137.43
135.47
135.64
4,246,977
-1.40(-1.02%)
Mar 21, 2018
138.19
138.55
136.72
137.04
4,482,561
-0.62(-0.45%)
Mar 20, 2018
137.98
138.77
137.55
137.66
3,595,086
+0.32(+0.23%)
Mar 19, 2018
139.92
140.23
136.65
137.34
4,986,924
-2.89(-2.06%)
Mar 16, 2018
139.82
140.98
139.56
140.23
16,549,172
+0.65(+0.46%)
Mar 15, 2018
137.08
140.05
136.98
139.59
6,860,554
+2.91(+2.13%)
Mar 14, 2018
137.33
137.77
135.81
136.67
4,490,959
+0.02(+0.01%)
Mar 13, 2018
136.95
138.10
136.65
136.66
5,016,730
+0.42(+0.30%)
Mar 12, 2018
136.24
137.72
136.04
136.24
5,165,475
+0.43(+0.32%)
Mar 09, 2018
134.41
136.23
133.74
135.81
5,877,500
+2.42(+1.81%)
Mar 08, 2018
131.91
133.54
131.85
133.39
4,965,880
+1.78(+1.35%)
Mar 07, 2018
131.92
131.61
5,073,286
+1.02(+0.78%)
Mar 06, 2018
130.64
131.03
129.69
130.59
5,802,449
+0.15(+0.11%)
Mar 05, 2018
128.07
130.84
127.76
130.45
7,399,995
+2.38(+1.86%)
Mar 02, 2018
128.62
129.95
126.83
128.06
13,608,972
-6.42(-4.77%)
Mar 01, 2018
136.29
138.57
134.06
134.48
6,493,149
-1.76(-1.29%)
Feb 28, 2018
138.57
139.24
136.22
136.24
7,078,204
-1.65(-1.20%)
Feb 27, 2018
140.92
141.19
137.88
137.89
5,716,995
-2.51(-1.78%)
Feb 26, 2018
140.76
141.40
139.30
140.40
5,271,490
+0.45(+0.32%)
Feb 23, 2018
138.56
140.17
138.56
139.95
4,977,794
+2.06(+1.49%)
Feb 22, 2018
138.53
137.89
5,124,086
+1.73(+1.27%)
Feb 21, 2018
135.40
138.46
135.27
136.16
9,123,234
+1.27(+0.94%)
Feb 20, 2018
134.75
136.60
134.13
134.89
6,071,326
-0.54(-0.40%)
Feb 16, 2018
135.43
135.43
135.43
0
-2.57(-1.86%)
Feb 15, 2018
138.55
136.50
138.00
5,839,530
+0.68(+0.49%)
Feb 14, 2018
138.56
139.06
137.05
137.32
6,824,195
-2.07(-1.48%)
Feb 13, 2018
139.90
140.61
138.80
139.38
6,295,379
-1.29(-0.92%)
Feb 12, 2018
139.36
142.38
138.61
140.67
6,122,528
+2.66(+1.93%)
Feb 09, 2018
137.31
139.03
133.23
138.01
8,373,771
+1.57(+1.15%)
Feb 08, 2018
142.21
142.25
136.26
136.44
6,325,943
-5.78(-4.07%)
Feb 07, 2018
141.50
144.41
141.28
142.23
5,795,284
+0.46(+0.32%)
Feb 06, 2018
135.91
142.47
135.82
141.77
7,934,031
+0.49(+0.35%)
Feb 05, 2018
144.72
145.32
132.18
141.28
8,439,690
-4.10(-2.82%)
Feb 02, 2018
146.59
148.25
145.04
145.38
5,364,717
-2.16(-1.47%)
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
.